KissMeData/064260/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160635	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3170	-30	5	-0.94	750640300	237897	32.40	3180	3195	3115	4160	2240	3200	3155.16	5.11	5133	3410	3305	3250	3145	3090	3277	3117	345	960	500	2360	5	1	68949040	2186	-7.85	0.72	12	0.35	-404.00	4375.00	5530	20231207	-42.68	2770	20240805	14.44	5250	-39.62	20240111	2770	14.44	20240805	5530	-42.68	20231207	2770	14.44	20240805	4.49	N	064260	500	344 억	3522537	N	N	158	N	N
3	20241031	150643	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3170	-30	5	-0.94	694167855	220063	29.97	3180	3195	3115	4160	2240	3200	3154.37	5.11	4430	3410	3305	3250	3145	3090	3277	3117	345	960	500	2360	5	1	68949040	2186	-7.85	0.72	12	0.32	-404.00	4375.00	5530	20231207	-42.68	2770	20240805	14.44	5250	-39.62	20240111	2770	14.44	20240805	5530	-42.68	20231207	2770	14.44	20240805	4.49	N	064260	500	344 억	3522537	N	N	385	N	N
4	20241031	140642	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3175	-25	5	-0.78	638887425	202629	27.60	3180	3195	3115	4160	2240	3200	3152.95	5.11	2116	3410	3305	3250	3145	3090	3277	3117	345	960	500	2360	5	1	68949040	2189	-7.86	0.73	12	0.29	-404.00	4375.00	5530	20231207	-42.59	2770	20240805	14.62	5250	-39.52	20240111	2770	14.62	20240805	5530	-42.59	20231207	2770	14.62	20240805	4.49	N	064260	500	344 억	3522537	N	N	385	N	N
5	20241031	130641	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3175	-25	5	-0.78	606593950	192463	26.21	3180	3195	3115	4160	2240	3200	3151.70	5.11	1234	3410	3305	3250	3145	3090	3277	3117	345	960	500	2360	5	1	68949040	2189	-7.86	0.73	12	0.28	-404.00	4375.00	5530	20231207	-42.59	2770	20240805	14.62	5250	-39.52	20240111	2770	14.62	20240805	5530	-42.59	20231207	2770	14.62	20240805	4.49	N	064260	500	344 억	3522537	N	N	385	N	N
6	20241031	120641	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3185	-15	5	-0.47	546672730	173604	23.64	3180	3195	3115	4160	2240	3200	3148.92	5.11	-5411	3410	3305	3250	3145	3090	3277	3117	345	960	500	2360	5	1	68949040	2196	-7.88	0.73	12	0.25	-404.00	4375.00	5530	20231207	-42.41	2770	20240805	14.98	5250	-39.33	20240111	2770	14.98	20240805	5530	-42.41	20231207	2770	14.98	20240805	4.49	N	064260	500	344 억	3522537	N	N	385	N	N
7	20241031	110641	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3165	-35	5	-1.09	478389885	152081	20.71	3180	3195	3115	4160	2240	3200	3145.57	5.11	-15699	3410	3305	3250	3145	3090	3277	3117	345	960	500	2360	5	1	68949040	2182	-7.83	0.72	12	0.22	-404.00	4375.00	5530	20231207	-42.77	2770	20240805	14.26	5250	-39.71	20240111	2770	14.26	20240805	5530	-42.77	20231207	2770	14.26	20240805	4.49	N	064260	500	344 억	3522537	N	N	385	N	N
8	20241031	100641	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3140	-60	5	-1.88	401449810	127629	17.38	3180	3195	3115	4160	2240	3200	3145.37	5.11	-19388	3410	3305	3250	3145	3090	3277	3117	345	960	500	2360	5	1	68949040	2165	-7.77	0.72	12	0.19	-404.00	4375.00	5530	20231207	-43.22	2770	20240805	13.36	5250	-40.19	20240111	2770	13.36	20240805	5530	-43.22	20231207	2770	13.36	20240805	4.49	N	064260	500	344 억	3522537	N	N	385	N	N
9	20241031	090639	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3155	-45	5	-1.41	81489200	25754	3.51	3180	3195	3150	4160	2240	3200	3163.90	5.11	-11980	3410	3305	3250	3145	3090	3277	3117	345	960	500	2360	5	1	68949040	2175	-7.81	0.72	12	0.04	-404.00	4375.00	5530	20231207	-42.95	2770	20240805	13.90	5250	-39.90	20240111	2770	13.90	20240805	5530	-42.95	20231207	2770	13.90	20240805	4.49	N	064260	500	344 억	3522537	N	N	385	N	N
10	20241030	160638	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3200	-50	5	-1.54	2371582225	727626	14.81	3300	3355	3195	4225	2275	3250	3259.44	5.17	-41867	3656	3452	3266	3062	2876	3555	3165	345	975	500	2400	5	1	68949040	2206	-7.92	0.73	12	1.06	-404.00	4375.00	5530	20231207	-42.13	2770	20240805	15.52	5250	-39.05	20240111	2770	15.52	20240805	5530	-42.13	20231207	2770	15.52	20240805	4.51	N	064260	500	344 억	3563627	N	N	385	N	N
11	20241030	150653	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3200	-50	5	-1.54	2275711770	697666	14.20	3300	3355	3195	4225	2275	3250	3261.90	5.17	-44828	3656	3452	3266	3062	2876	3555	3165	345	975	500	2400	5	1	68949040	2206	-7.92	0.73	12	1.01	-404.00	4375.00	5530	20231207	-42.13	2770	20240805	15.52	5250	-39.05	20240111	2770	15.52	20240805	5530	-42.13	20231207	2770	15.52	20240805	4.51	N	064260	500	344 억	3563627	N	N	279	N	N
12	20241030	140642	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3200	-50	5	-1.54	2141337625	655715	13.34	3300	3355	3200	4225	2275	3250	3265.66	5.17	-42497	3656	3452	3266	3062	2876	3555	3165	345	975	500	2400	5	1	68949040	2206	-7.92	0.73	12	0.95	-404.00	4375.00	5530	20231207	-42.13	2770	20240805	15.52	5250	-39.05	20240111	2770	15.52	20240805	5530	-42.13	20231207	2770	15.52	20240805	4.51	N	064260	500	344 억	3563627	N	N	279	N	N
13	20241030	130643	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3230	-20	5	-0.62	1943235255	594062	12.09	3300	3355	3220	4225	2275	3250	3271.10	5.17	-30882	3656	3452	3266	3062	2876	3555	3165	345	975	500	2400	5	1	68949040	2227	-8.00	0.74	12	0.86	-404.00	4375.00	5530	20231207	-41.59	2770	20240805	16.61	5250	-38.48	20240111	2770	16.61	20240805	5530	-41.59	20231207	2770	16.61	20240805	4.51	N	064260	500	344 억	3563627	N	N	279	N	N
14	20241030	120651	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3225	-25	5	-0.77	1796059030	548436	11.16	3300	3355	3225	4225	2275	3250	3274.88	5.17	-16461	3656	3452	3266	3062	2876	3555	3165	345	975	500	2400	5	1	68949040	2224	-7.98	0.74	12	0.80	-404.00	4375.00	5530	20231207	-41.68	2770	20240805	16.43	5250	-38.57	20240111	2770	16.43	20240805	5530	-41.68	20231207	2770	16.43	20240805	4.51	N	064260	500	344 억	3563627	N	N	279	N	N
15	20241030	110641	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3235	-15	5	-0.46	1635416085	498761	10.15	3300	3355	3225	4225	2275	3250	3278.97	5.17	-27332	3656	3452	3266	3062	2876	3555	3165	345	975	500	2400	5	1	68949040	2231	-8.01	0.74	12	0.72	-404.00	4375.00	5530	20231207	-41.50	2770	20240805	16.79	5250	-38.38	20240111	2770	16.79	20240805	5530	-41.50	20231207	2770	16.79	20240805	4.51	N	064260	500	344 억	3563627	N	N	279	N	N
16	20241030	100639	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3260	10	2	0.31	1243707300	377800	7.69	3300	3355	3240	4225	2275	3250	3291.99	5.17	-20668	3656	3452	3266	3062	2876	3555	3165	345	975	500	2400	5	1	68949040	2248	-8.07	0.75	12	0.55	-404.00	4375.00	5530	20231207	-41.05	2770	20240805	17.69	5250	-37.90	20240111	2770	17.69	20240805	5530	-41.05	20231207	2770	17.69	20240805	4.51	N	064260	500	344 억	3563627	N	N	279	N	N
17	20241030	090643	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3305	55	2	1.69	619561680	187022	3.81	3300	3355	3290	4225	2275	3250	3312.84	5.17	-28270	3656	3452	3266	3062	2876	3555	3165	345	975	500	2400	5	1	68949040	2279	-8.18	0.76	12	0.27	-404.00	4375.00	5530	20231207	-40.24	2770	20240805	19.31	5250	-37.05	20240111	2770	19.31	20240805	5530	-40.24	20231207	2770	19.31	20240805	4.51	N	064260	500	344 억	3563627	N	N	279	N	N
18	20241029	160619	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3250	180	2	5.86	16214265095	4883429	2405.33	3080	3470	3080	3990	2150	3070	3320.35	4.95	152951	3140	3105	3065	3030	2990	3122	3047	345	920	500	2270	5	1	68949040	2241	-8.04	0.74	12	7.08	-404.00	4375.00	5530	20231207	-41.23	2770	20240805	17.33	5250	-38.10	20240111	2770	17.33	20240805	5530	-41.23	20231207	2770	17.33	20240805	4.52	N	064260	500	344 억	3409836	N	N	279	N	N
19	20241029	150630	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3255	185	2	6.03	15838101375	4767841	2348.40	3080	3470	3080	3990	2150	3070	3321.89	4.95	108030	3140	3105	3065	3030	2990	3122	3047	345	920	500	2270	5	1	68949040	2244	-8.06	0.74	12	6.92	-404.00	4375.00	5530	20231207	-41.14	2770	20240805	17.51	5250	-38.00	20240111	2770	17.51	20240805	5530	-41.14	20231207	2770	17.51	20240805	4.52	N	064260	500	344 억	3409836	N	N	40	N	N
20	20241029	140602	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3265	195	2	6.35	15152849870	4558107	2245.10	3080	3470	3080	3990	2150	3070	3324.40	4.95	69029	3140	3105	3065	3030	2990	3122	3047	345	920	500	2270	5	1	68949040	2251	-8.08	0.75	12	6.61	-404.00	4375.00	5530	20231207	-40.96	2770	20240805	17.87	5250	-37.81	20240111	2770	17.87	20240805	5530	-40.96	20231207	2770	17.87	20240805	4.52	N	064260	500	344 억	3409836	N	N	40	N	N
21	20241029	130623	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3270	200	2	6.51	14141276130	4247684	2092.20	3080	3470	3080	3990	2150	3070	3329.20	4.95	-800	3140	3105	3065	3030	2990	3122	3047	345	920	500	2270	5	1	68949040	2255	-8.09	0.75	12	6.16	-404.00	4375.00	5530	20231207	-40.87	2770	20240805	18.05	5250	-37.71	20240111	2770	18.05	20240805	5530	-40.87	20231207	2770	18.05	20240805	4.52	N	064260	500	344 억	3409836	N	N	40	N	N
22	20241029	120627	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3285	215	2	7.00	10879850360	3254332	1602.92	3080	3470	3080	3990	2150	3070	3343.23	4.95	-38371	3140	3105	3065	3030	2990	3122	3047	345	920	500	2270	5	1	68949040	2265	-8.13	0.75	12	4.72	-404.00	4375.00	5530	20231207	-40.60	2770	20240805	18.59	5250	-37.43	20240111	2770	18.59	20240805	5530	-40.60	20231207	2770	18.59	20240805	4.52	N	064260	500	344 억	3409836	N	N	40	N	N
23	20241029	110642	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3205	135	2	4.40	961988095	305721	150.58	3080	3225	3080	3990	2150	3070	3146.74	4.95	43620	3140	3105	3065	3030	2990	3122	3047	345	920	500	2270	5	1	68949040	2210	-7.93	0.73	12	0.44	-404.00	4375.00	5530	20231207	-42.04	2770	20240805	15.70	5250	-38.95	20240111	2770	15.70	20240805	5530	-42.04	20231207	2770	15.70	20240805	4.52	N	064260	500	344 억	3409836	N	N	40	N	N
24	20241029	100624	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3110	40	2	1.30	380262835	122794	60.48	3080	3170	3080	3990	2150	3070	3096.86	4.95	4027	3140	3105	3065	3030	2990	3122	3047	345	920	500	2270	5	1	68949040	2144	-7.70	0.71	12	0.18	-404.00	4375.00	5530	20231207	-43.76	2770	20240805	12.27	5250	-40.76	20240111	2770	12.27	20240805	5530	-43.76	20231207	2770	12.27	20240805	4.52	N	064260	500	344 억	3409836	N	N	40	N	N
25	20241028	160617	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3070	35	2	1.15	614438220	200728	116.38	3040	3100	3025	3945	2125	3035	3060.95	4.86	57789	3111	3072	3051	3012	2991	3062	3002	345	910	500	2240	5	1	68949040	2117	-7.60	0.70	12	0.29	-404.00	4375.00	5530	20231207	-44.48	2770	20240805	10.83	5250	-41.52	20240111	2770	10.83	20240805	5530	-44.48	20231207	2770	10.83	20240805	4.51	N	064260	500	344 억	3352061	N	N	40	N	N
26	20241028	150622	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3065	30	2	0.99	566528710	185109	107.33	3040	3100	3025	3945	2125	3035	3060.51	4.86	55655	3111	3072	3051	3012	2991	3062	3002	345	910	500	2240	5	1	68949040	2113	-7.59	0.70	12	0.27	-404.00	4375.00	5530	20231207	-44.58	2770	20240805	10.65	5250	-41.62	20240111	2770	10.65	20240805	5530	-44.58	20231207	2770	10.65	20240805	4.51	N	064260	500	344 억	3352061	N	N	5	N	N
27	20241028	140624	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3065	30	2	0.99	538754300	176055	102.08	3040	3100	3025	3945	2125	3035	3060.15	4.86	54184	3111	3072	3051	3012	2991	3062	3002	345	910	500	2240	5	1	68949040	2113	-7.59	0.70	12	0.26	-404.00	4375.00	5530	20231207	-44.58	2770	20240805	10.65	5250	-41.62	20240111	2770	10.65	20240805	5530	-44.58	20231207	2770	10.65	20240805	4.51	N	064260	500	344 억	3352061	N	N	5	N	N
28	20241028	130621	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3070	35	2	1.15	411611385	134540	78.01	3040	3100	3025	3945	2125	3035	3059.40	4.86	33190	3111	3072	3051	3012	2991	3062	3002	345	910	500	2240	5	1	68949040	2117	-7.60	0.70	12	0.20	-404.00	4375.00	5530	20231207	-44.48	2770	20240805	10.83	5250	-41.52	20240111	2770	10.83	20240805	5530	-44.48	20231207	2770	10.83	20240805	4.51	N	064260	500	344 억	3352061	N	N	5	N	N
29	20241028	120622	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3065	30	2	0.99	375797115	122853	71.23	3040	3100	3025	3945	2125	3035	3058.92	4.86	27727	3111	3072	3051	3012	2991	3062	3002	345	910	500	2240	5	1	68949040	2113	-7.59	0.70	12	0.18	-404.00	4375.00	5530	20231207	-44.58	2770	20240805	10.65	5250	-41.62	20240111	2770	10.65	20240805	5530	-44.58	20231207	2770	10.65	20240805	4.51	N	064260	500	344 억	3352061	N	N	5	N	N
30	20241028	110530	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3040	5	2	0.16	324376330	106002	61.46	3040	3100	3025	3945	2125	3035	3060.10	4.86	19740	3111	3072	3051	3012	2991	3062	3002	345	910	500	2240	5	1	68949040	2096	-7.52	0.69	12	0.15	-404.00	4375.00	5530	20231207	-45.03	2770	20240805	9.75	5250	-42.10	20240111	2770	9.75	20240805	5530	-45.03	20231207	2770	9.75	20240805	4.51	N	064260	500	344 억	3352061	N	N	5	N	N
31	20241028	100618	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3065	30	2	0.99	183776360	59780	34.66	3040	3100	3040	3945	2125	3035	3074.21	4.86	13153	3111	3072	3051	3012	2991	3062	3002	345	910	500	2240	5	1	68949040	2113	-7.59	0.70	12	0.09	-404.00	4375.00	5530	20231207	-44.58	2770	20240805	10.65	5250	-41.62	20240111	2770	10.65	20240805	5530	-44.58	20231207	2770	10.65	20240805	4.51	N	064260	500	344 억	3352061	N	N	5	N	N
32	20241028	090618	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3085	50	2	1.65	48819535	15943	9.24	3040	3090	3040	3945	2125	3035	3062.13	4.86	3371	3111	3072	3051	3012	2991	3062	3002	345	910	500	2240	5	1	68949040	2127	-7.64	0.71	12	0.02	-404.00	4375.00	5530	20231207	-44.21	2770	20240805	11.37	5250	-41.24	20240111	2770	11.37	20240805	5530	-44.21	20231207	2770	11.37	20240805	4.51	N	064260	500	344 억	3352061	N	N	5	N	N
33	20241025	160617	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3035	-25	5	-0.82	509773520	166972	75.66	3055	3090	3030	3975	2145	3060	3053.03	4.87	-5155	3156	3107	3076	3027	2996	3092	3012	345	915	500	2260	5	1	68949040	2093	-7.51	0.69	12	0.24	-404.00	4375.00	5530	20231207	-45.12	2770	20240805	9.57	5250	-42.19	20240111	2770	9.57	20240805	5530	-45.12	20231207	2770	9.57	20240805	4.52	N	064260	500	344 억	3357307	N	N	5	N	N
34	20241025	150621	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3040	-20	5	-0.65	455674425	149187	67.60	3055	3090	3030	3975	2145	3060	3054.35	4.87	-12972	3156	3107	3076	3027	2996	3092	3012	345	915	500	2260	5	1	68949040	2096	-7.52	0.69	12	0.22	-404.00	4375.00	5530	20231207	-45.03	2770	20240805	9.75	5250	-42.10	20240111	2770	9.75	20240805	5530	-45.03	20231207	2770	9.75	20240805	4.52	N	064260	500	344 억	3357307	N	N	85	N	N
35	20241025	140619	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3040	-20	5	-0.65	337748605	110365	50.01	3055	3090	3040	3975	2145	3060	3060.29	4.87	-19538	3156	3107	3076	3027	2996	3092	3012	345	915	500	2260	5	1	68949040	2096	-7.52	0.69	12	0.16	-404.00	4375.00	5530	20231207	-45.03	2770	20240805	9.75	5250	-42.10	20240111	2770	9.75	20240805	5530	-45.03	20231207	2770	9.75	20240805	4.52	N	064260	500	344 억	3357307	N	N	85	N	N
36	20241025	130622	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3055	-5	5	-0.16	275982050	90093	40.82	3055	3090	3050	3975	2145	3060	3063.34	4.87	-17706	3156	3107	3076	3027	2996	3092	3012	345	915	500	2260	5	1	68949040	2106	-7.56	0.70	12	0.13	-404.00	4375.00	5530	20231207	-44.76	2770	20240805	10.29	5250	-41.81	20240111	2770	10.29	20240805	5530	-44.76	20231207	2770	10.29	20240805	4.52	N	064260	500	344 억	3357307	N	N	85	N	N
37	20241025	120623	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3065	5	2	0.16	224172395	73153	33.15	3055	3090	3050	3975	2145	3060	3064.49	4.87	-9742	3156	3107	3076	3027	2996	3092	3012	345	915	500	2260	5	1	68949040	2113	-7.59	0.70	12	0.11	-404.00	4375.00	5530	20231207	-44.58	2770	20240805	10.65	5250	-41.62	20240111	2770	10.65	20240805	5530	-44.58	20231207	2770	10.65	20240805	4.52	N	064260	500	344 억	3357307	N	N	85	N	N
38	20241025	110618	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3065	5	2	0.16	206732605	67448	30.56	3055	3090	3050	3975	2145	3060	3065.14	4.87	-8036	3156	3107	3076	3027	2996	3092	3012	345	915	500	2260	5	1	68949040	2113	-7.59	0.70	12	0.10	-404.00	4375.00	5530	20231207	-44.58	2770	20240805	10.65	5250	-41.62	20240111	2770	10.65	20240805	5530	-44.58	20231207	2770	10.65	20240805	4.52	N	064260	500	344 억	3357307	N	N	85	N	N
39	20241025	100620	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3050	-10	5	-0.33	150298865	49000	22.20	3055	3090	3050	3975	2145	3060	3067.48	4.87	-3402	3156	3107	3076	3027	2996	3092	3012	345	915	500	2260	5	1	68949040	2103	-7.55	0.70	12	0.07	-404.00	4375.00	5530	20231207	-44.85	2770	20240805	10.11	5250	-41.90	20240111	2770	10.11	20240805	5530	-44.85	20231207	2770	10.11	20240805	4.52	N	064260	500	344 억	3357307	N	N	85	N	N
40	20241025	090620	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3060	0	3	0.00	14017135	4573	2.07	3055	3075	3055	3975	2145	3060	3066.65	4.87	-1739	3156	3107	3076	3027	2996	3092	3012	345	915	500	2260	5	1	68949040	2110	-7.57	0.70	12	0.01	-404.00	4375.00	5530	20231207	-44.67	2770	20240805	10.47	5250	-41.71	20240111	2770	10.47	20240805	5530	-44.67	20231207	2770	10.47	20240805	4.52	N	064260	500	344 억	3357307	N	N	85	N	N
41	20241024	160609	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3060	-60	5	-1.92	658298380	213698	98.62	3075	3125	3045	4055	2185	3120	3080.52	4.94	-52411	3180	3150	3125	3095	3070	3165	3110	345	935	500	2300	5	1	68949040	2110	-7.57	0.70	12	0.31	-404.00	4375.00	5530	20231207	-44.67	2770	20240805	10.47	5250	-41.71	20240111	2770	10.47	20240805	5530	-44.67	20231207	2770	10.47	20240805	4.58	N	064260	500	344 억	3409478	N	N	85	N	N
42	20241024	150614	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3080	-40	5	-1.28	606927015	196948	90.89	3075	3125	3045	4055	2185	3120	3081.64	4.94	-51921	3180	3150	3125	3095	3070	3165	3110	345	935	500	2300	5	1	68949040	2124	-7.62	0.70	12	0.29	-404.00	4375.00	5530	20231207	-44.30	2770	20240805	11.19	5250	-41.33	20240111	2770	11.19	20240805	5530	-44.30	20231207	2770	11.19	20240805	4.58	N	064260	500	344 억	3409478	N	N	94	N	N
43	20241024	140603	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3095	-25	5	-0.80	545230145	176933	81.66	3075	3125	3045	4055	2185	3120	3081.54	4.94	-51387	3180	3150	3125	3095	3070	3165	3110	345	935	500	2300	5	1	68949040	2134	-7.66	0.71	12	0.26	-404.00	4375.00	5530	20231207	-44.03	2770	20240805	11.73	5250	-41.05	20240111	2770	11.73	20240805	5530	-44.03	20231207	2770	11.73	20240805	4.58	N	064260	500	344 억	3409478	N	N	94	N	N
44	20241024	130613	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3085	-35	5	-1.12	449615010	146013	67.39	3075	3100	3045	4055	2185	3120	3079.25	4.94	-45915	3180	3150	3125	3095	3070	3165	3110	345	935	500	2300	5	1	68949040	2127	-7.64	0.71	12	0.21	-404.00	4375.00	5530	20231207	-44.21	2770	20240805	11.37	5250	-41.24	20240111	2770	11.37	20240805	5530	-44.21	20231207	2770	11.37	20240805	4.58	N	064260	500	344 억	3409478	N	N	94	N	N
45	20241024	120612	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3090	-30	5	-0.96	391934970	127373	58.78	3075	3100	3045	4055	2185	3120	3077.03	4.94	-42337	3180	3150	3125	3095	3070	3165	3110	345	935	500	2300	5	1	68949040	2131	-7.65	0.71	12	0.18	-404.00	4375.00	5530	20231207	-44.12	2770	20240805	11.55	5250	-41.14	20240111	2770	11.55	20240805	5530	-44.12	20231207	2770	11.55	20240805	4.58	N	064260	500	344 억	3409478	N	N	94	N	N
46	20241024	110615	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3085	-35	5	-1.12	352322715	114553	52.87	3075	3100	3045	4055	2185	3120	3075.59	4.94	-41156	3180	3150	3125	3095	3070	3165	3110	345	935	500	2300	5	1	68949040	2127	-7.64	0.71	12	0.17	-404.00	4375.00	5530	20231207	-44.21	2770	20240805	11.37	5250	-41.24	20240111	2770	11.37	20240805	5530	-44.21	20231207	2770	11.37	20240805	4.58	N	064260	500	344 억	3409478	N	N	94	N	N
47	20241024	100632	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3095	-25	5	-0.80	250487885	81553	37.64	3075	3100	3045	4055	2185	3120	3071.41	4.94	-23250	3180	3150	3125	3095	3070	3165	3110	345	935	500	2300	5	1	68949040	2134	-7.66	0.71	12	0.12	-404.00	4375.00	5530	20231207	-44.03	2770	20240805	11.73	5250	-41.05	20240111	2770	11.73	20240805	5530	-44.03	20231207	2770	11.73	20240805	4.58	N	064260	500	344 억	3409478	N	N	94	N	N
48	20241024	090631	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3080	-40	5	-1.28	50202810	16293	7.52	3075	3100	3075	4055	2185	3120	3081.01	4.94	261	3180	3150	3125	3095	3070	3165	3110	345	935	500	2300	5	1	68949040	2124	-7.62	0.70	12	0.02	-404.00	4375.00	5530	20231207	-44.30	2770	20240805	11.19	5250	-41.33	20240111	2770	11.19	20240805	5530	-44.30	20231207	2770	11.19	20240805	4.58	N	064260	500	344 억	3409478	N	N	94	N	N
49	20241023	160613	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3120	10	2	0.32	659144160	210991	56.32	3115	3155	3100	4040	2180	3110	3124.05	4.89	36974	3253	3181	3133	3061	3013	3157	3037	345	930	500	2300	5	1	68949040	2151	-7.72	0.71	12	0.31	-404.00	4375.00	5530	20231207	-43.58	2770	20240805	12.64	5250	-40.57	20240111	2770	12.64	20240805	5530	-43.58	20231207	2770	12.64	20240805	4.61	N	064260	500	344 억	3371055	N	N	94	N	N
50	20241023	150625	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3125	15	2	0.48	616437755	197305	52.66	3115	3155	3100	4040	2180	3110	3124.29	4.89	36683	3253	3181	3133	3061	3013	3157	3037	345	930	500	2300	5	1	68949040	2155	-7.74	0.71	12	0.29	-404.00	4375.00	5530	20231207	-43.49	2770	20240805	12.82	5250	-40.48	20240111	2770	12.82	20240805	5530	-43.49	20231207	2770	12.82	20240805	4.61	N	064260	500	344 억	3371055	N	N	73	N	N
51	20241023	140626	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3135	25	2	0.80	495399250	158683	42.36	3115	3150	3100	4040	2180	3110	3121.94	4.89	28207	3253	3181	3133	3061	3013	3157	3037	345	930	500	2300	5	1	68949040	2162	-7.76	0.72	12	0.23	-404.00	4375.00	5530	20231207	-43.31	2770	20240805	13.18	5250	-40.29	20240111	2770	13.18	20240805	5530	-43.31	20231207	2770	13.18	20240805	4.61	N	064260	500	344 억	3371055	N	N	73	N	N
52	20241023	130616	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3115	5	2	0.16	412133305	132129	35.27	3115	3150	3100	4040	2180	3110	3119.17	4.89	19036	3253	3181	3133	3061	3013	3157	3037	345	930	500	2300	5	1	68949040	2148	-7.71	0.71	12	0.19	-404.00	4375.00	5530	20231207	-43.67	2770	20240805	12.45	5250	-40.67	20240111	2770	12.45	20240805	5530	-43.67	20231207	2770	12.45	20240805	4.61	N	064260	500	344 억	3371055	N	N	73	N	N
53	20241023	120615	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3130	20	2	0.64	381081655	122172	32.61	3115	3150	3100	4040	2180	3110	3119.22	4.89	19669	3253	3181	3133	3061	3013	3157	3037	345	930	500	2300	5	1	68949040	2158	-7.75	0.72	12	0.18	-404.00	4375.00	5530	20231207	-43.40	2770	20240805	13.00	5250	-40.38	20240111	2770	13.00	20240805	5530	-43.40	20231207	2770	13.00	20240805	4.61	N	064260	500	344 억	3371055	N	N	73	N	N
54	20241023	110611	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3115	5	2	0.16	270007275	86519	23.09	3115	3150	3100	4040	2180	3110	3120.79	4.89	15524	3253	3181	3133	3061	3013	3157	3037	345	930	500	2300	5	1	68949040	2148	-7.71	0.71	12	0.13	-404.00	4375.00	5530	20231207	-43.67	2770	20240805	12.45	5250	-40.67	20240111	2770	12.45	20240805	5530	-43.67	20231207	2770	12.45	20240805	4.61	N	064260	500	344 억	3371055	N	N	73	N	N
55	20241023	100615	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3120	10	2	0.32	179263340	57348	15.31	3115	3150	3100	4040	2180	3110	3125.89	4.89	13427	3253	3181	3133	3061	3013	3157	3037	345	930	500	2300	5	1	68949040	2151	-7.72	0.71	12	0.08	-404.00	4375.00	5530	20231207	-43.58	2770	20240805	12.64	5250	-40.57	20240111	2770	12.64	20240805	5530	-43.58	20231207	2770	12.64	20240805	4.61	N	064260	500	344 억	3371055	N	N	73	N	N
56	20241023	090615	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3125	15	2	0.48	34547535	11048	2.95	3115	3140	3100	4040	2180	3110	3127.04	4.89	4118	3253	3181	3133	3061	3013	3157	3037	345	930	500	2300	5	1	68949040	2155	-7.74	0.71	12	0.02	-404.00	4375.00	5530	20231207	-43.49	2770	20240805	12.82	5250	-40.48	20240111	2770	12.82	20240805	5530	-43.49	20231207	2770	12.82	20240805	4.61	N	064260	500	344 억	3371055	N	N	73	N	N
57	20241022	160606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3110	-100	5	-3.12	1131186095	362865	119.00	3205	3205	3085	4170	2250	3210	3117.40	4.95	-41141	3276	3242	3226	3192	3176	3235	3185	345	960	500	2370	5	1	68949040	2144	-7.70	0.71	12	0.53	-404.00	4375.00	5530	20231207	-43.76	2770	20240805	12.27	5250	-40.76	20240111	2770	12.27	20240805	5530	-43.76	20231207	2770	12.27	20240805	4.52	N	064260	500	344 억	3413878	N	N	73	N	N
58	20241022	150614	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3105	-105	5	-3.27	1055505625	338495	111.00	3205	3205	3085	4170	2250	3210	3118.20	4.95	-37170	3276	3242	3226	3192	3176	3235	3185	345	960	500	2370	5	1	68949040	2141	-7.69	0.71	12	0.49	-404.00	4375.00	5530	20231207	-43.85	2770	20240805	12.09	5250	-40.86	20240111	2770	12.09	20240805	5530	-43.85	20231207	2770	12.09	20240805	4.52	N	064260	500	344 억	3413878	N	N	354	N	N
59	20241022	140615	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3120	-90	5	-2.80	935579490	299867	98.34	3205	3205	3085	4170	2250	3210	3119.95	4.95	-28502	3276	3242	3226	3192	3176	3235	3185	345	960	500	2370	5	1	68949040	2151	-7.72	0.71	12	0.43	-404.00	4375.00	5530	20231207	-43.58	2770	20240805	12.64	5250	-40.57	20240111	2770	12.64	20240805	5530	-43.58	20231207	2770	12.64	20240805	4.52	N	064260	500	344 억	3413878	N	N	354	N	N
60	20241022	130614	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3105	-105	5	-3.27	904143480	289764	95.02	3205	3205	3085	4170	2250	3210	3120.24	4.95	-32042	3276	3242	3226	3192	3176	3235	3185	345	960	500	2370	5	1	68949040	2141	-7.69	0.71	12	0.42	-404.00	4375.00	5530	20231207	-43.85	2770	20240805	12.09	5250	-40.86	20240111	2770	12.09	20240805	5530	-43.85	20231207	2770	12.09	20240805	4.52	N	064260	500	344 억	3413878	N	N	354	N	N
61	20241022	120612	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3110	-100	5	-3.12	823445775	263807	86.51	3205	3205	3085	4170	2250	3210	3121.36	4.95	-25404	3276	3242	3226	3192	3176	3235	3185	345	960	500	2370	5	1	68949040	2144	-7.70	0.71	12	0.38	-404.00	4375.00	5530	20231207	-43.76	2770	20240805	12.27	5250	-40.76	20240111	2770	12.27	20240805	5530	-43.76	20231207	2770	12.27	20240805	4.52	N	064260	500	344 억	3413878	N	N	354	N	N
62	20241022	110610	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3150	-60	5	-1.87	740391660	237199	77.79	3205	3205	3085	4170	2250	3210	3121.36	4.95	-27722	3276	3242	3226	3192	3176	3235	3185	345	960	500	2370	5	1	68949040	2172	-7.80	0.72	12	0.34	-404.00	4375.00	5530	20231207	-43.04	2770	20240805	13.72	5250	-40.00	20240111	2770	13.72	20240805	5530	-43.04	20231207	2770	13.72	20240805	4.52	N	064260	500	344 억	3413878	N	N	354	N	N
63	20241022	100611	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3105	-105	5	-3.27	481800905	154548	50.68	3205	3205	3085	4170	2250	3210	3117.42	4.95	-24109	3276	3242	3226	3192	3176	3235	3185	345	960	500	2370	5	1	68949040	2141	-7.69	0.71	12	0.22	-404.00	4375.00	5530	20231207	-43.85	2770	20240805	12.09	5250	-40.86	20240111	2770	12.09	20240805	5530	-43.85	20231207	2770	12.09	20240805	4.52	N	064260	500	344 억	3413878	N	N	354	N	N
64	20241022	090611	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3160	-50	5	-1.56	72080585	22654	7.43	3205	3205	3150	4170	2250	3210	3181.68	4.95	-6593	3276	3242	3226	3192	3176	3235	3185	345	960	500	2370	5	1	68949040	2179	-7.82	0.72	12	0.03	-404.00	4375.00	5530	20231207	-42.86	2770	20240805	14.08	5250	-39.81	20240111	2770	14.08	20240805	5530	-42.86	20231207	2770	14.08	20240805	4.52	N	064260	500	344 억	3413878	N	N	354	N	N
65	20241021	160606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3210	-20	5	-0.62	940597885	291010	60.76	3235	3260	3210	4195	2265	3230	3232.23	4.94	4558	3326	3277	3236	3187	3146	3257	3167	345	965	500	2390	5	1	68949040	2213	-7.95	0.73	12	0.42	-404.00	4375.00	5530	20231207	-41.95	2770	20240805	15.88	5250	-38.86	20240111	2770	15.88	20240805	5530	-41.95	20231207	2770	15.88	20240805	4.53	N	064260	500	344 억	3409290	N	N	354	N	N
66	20241021	150610	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3215	-15	5	-0.46	880428710	272269	56.85	3235	3260	3210	4195	2265	3230	3233.68	4.94	5517	3326	3277	3236	3187	3146	3257	3167	345	965	500	2390	5	1	68949040	2217	-7.96	0.73	12	0.39	-404.00	4375.00	5530	20231207	-41.86	2770	20240805	16.06	5250	-38.76	20240111	2770	16.06	20240805	5530	-41.86	20231207	2770	16.06	20240805	4.53	N	064260	500	344 억	3409290	N	N	69	N	N
67	20241021	140611	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3230	0	3	0.00	787793445	243514	50.84	3235	3260	3210	4195	2265	3230	3235.11	4.94	14512	3326	3277	3236	3187	3146	3257	3167	345	965	500	2390	5	1	68949040	2227	-8.00	0.74	12	0.35	-404.00	4375.00	5530	20231207	-41.59	2770	20240805	16.61	5250	-38.48	20240111	2770	16.61	20240805	5530	-41.59	20231207	2770	16.61	20240805	4.53	N	064260	500	344 억	3409290	N	N	69	N	N
68	20241021	130609	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3220	-10	5	-0.31	631233950	194899	40.69	3235	3260	3215	4195	2265	3230	3238.79	4.94	38228	3326	3277	3236	3187	3146	3257	3167	345	965	500	2390	5	1	68949040	2220	-7.97	0.74	12	0.28	-404.00	4375.00	5530	20231207	-41.77	2770	20240805	16.25	5250	-38.67	20240111	2770	16.25	20240805	5530	-41.77	20231207	2770	16.25	20240805	4.53	N	064260	500	344 억	3409290	N	N	69	N	N
69	20241021	120610	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3235	5	2	0.15	550223285	169756	35.44	3235	3260	3230	4195	2265	3230	3241.28	4.94	55344	3326	3277	3236	3187	3146	3257	3167	345	965	500	2390	5	1	68949040	2231	-8.01	0.74	12	0.25	-404.00	4375.00	5530	20231207	-41.50	2770	20240805	16.79	5250	-38.38	20240111	2770	16.79	20240805	5530	-41.50	20231207	2770	16.79	20240805	4.53	N	064260	500	344 억	3409290	N	N	69	N	N
70	20241021	110606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3250	20	2	0.62	447093970	137896	28.79	3235	3260	3230	4195	2265	3230	3242.29	4.94	53893	3326	3277	3236	3187	3146	3257	3167	345	965	500	2390	5	1	68949040	2241	-8.04	0.74	12	0.20	-404.00	4375.00	5530	20231207	-41.23	2770	20240805	17.33	5250	-38.10	20240111	2770	17.33	20240805	5530	-41.23	20231207	2770	17.33	20240805	4.53	N	064260	500	344 억	3409290	N	N	69	N	N
71	20241021	100609	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3240	10	2	0.31	350104000	108035	22.56	3235	3260	3230	4195	2265	3230	3240.69	4.94	49841	3326	3277	3236	3187	3146	3257	3167	345	965	500	2390	5	1	68949040	2234	-8.02	0.74	12	0.16	-404.00	4375.00	5530	20231207	-41.41	2770	20240805	16.97	5250	-38.29	20240111	2770	16.97	20240805	5530	-41.41	20231207	2770	16.97	20240805	4.53	N	064260	500	344 억	3409290	N	N	69	N	N
72	20241021	090607	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3245	15	2	0.46	64645090	19929	4.16	3235	3255	3235	4195	2265	3230	3244.03	4.94	2953	3326	3277	3236	3187	3146	3257	3167	345	965	500	2390	5	1	68949040	2237	-8.03	0.74	12	0.03	-404.00	4375.00	5530	20231207	-41.32	2770	20240805	17.15	5250	-38.19	20240111	2770	17.15	20240805	5530	-41.32	20231207	2770	17.15	20240805	4.53	N	064260	500	344 억	3409290	N	N	69	N	N
73	20241018	160606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3230	-50	5	-1.52	1526548785	473189	334.16	3275	3285	3195	4260	2300	3280	3226.08	4.85	62573	3336	3307	3291	3262	3246	3302	3257	345	980	500	2420	5	1	68949040	2227	-8.00	0.74	12	0.69	-404.00	4375.00	5530	20231207	-41.59	2770	20240805	16.61	5250	-38.48	20240111	2770	16.61	20240805	5530	-41.59	20231207	2770	16.61	20240805	4.54	N	064260	500	344 억	3346732	N	N	69	N	N
74	20241018	150622	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3225	-55	5	-1.68	1463565315	453670	320.37	3275	3285	3195	4260	2300	3280	3226.05	4.85	60637	3336	3307	3291	3262	3246	3302	3257	345	980	500	2420	5	1	68949040	2224	-7.98	0.74	12	0.66	-404.00	4375.00	5530	20231207	-41.68	2770	20240805	16.43	5250	-38.57	20240111	2770	16.43	20240805	5530	-41.68	20231207	2770	16.43	20240805	4.54	N	064260	500	344 억	3346732	N	N	51	N	N
75	20241018	140624	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3210	-70	5	-2.13	1170160060	362185	255.77	3275	3285	3195	4260	2300	3280	3230.83	4.85	38570	3336	3307	3291	3262	3246	3302	3257	345	980	500	2420	5	1	68949040	2213	-7.95	0.73	12	0.53	-404.00	4375.00	5530	20231207	-41.95	2770	20240805	15.88	5250	-38.86	20240111	2770	15.88	20240805	5530	-41.95	20231207	2770	15.88	20240805	4.54	N	064260	500	344 억	3346732	N	N	51	N	N
76	20241018	130610	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3195	-85	5	-2.59	1103714840	341430	241.11	3275	3285	3195	4260	2300	3280	3232.62	4.85	44755	3336	3307	3291	3262	3246	3302	3257	345	980	500	2420	5	1	68949040	2203	-7.91	0.73	12	0.50	-404.00	4375.00	5530	20231207	-42.22	2770	20240805	15.34	5250	-39.14	20240111	2770	15.34	20240805	5530	-42.22	20231207	2770	15.34	20240805	4.54	N	064260	500	344 억	3346732	N	N	51	N	N
77	20241018	120618	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3205	-75	5	-2.29	971805680	300243	212.03	3275	3285	3205	4260	2300	3280	3236.72	4.85	55855	3336	3307	3291	3262	3246	3302	3257	345	980	500	2420	5	1	68949040	2210	-7.93	0.73	12	0.44	-404.00	4375.00	5530	20231207	-42.04	2770	20240805	15.70	5250	-38.95	20240111	2770	15.70	20240805	5530	-42.04	20231207	2770	15.70	20240805	4.54	N	064260	500	344 억	3346732	N	N	51	N	N
78	20241018	110614	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3225	-55	5	-1.68	788809930	243343	171.85	3275	3285	3220	4260	2300	3280	3241.55	4.85	75113	3336	3307	3291	3262	3246	3302	3257	345	980	500	2420	5	1	68949040	2224	-7.98	0.74	12	0.35	-404.00	4375.00	5530	20231207	-41.68	2770	20240805	16.43	5250	-38.57	20240111	2770	16.43	20240805	5530	-41.68	20231207	2770	16.43	20240805	4.54	N	064260	500	344 억	3346732	N	N	51	N	N
79	20241018	100608	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3250	-30	5	-0.91	359365585	110564	78.08	3275	3285	3230	4260	2300	3280	3250.28	4.85	25698	3336	3307	3291	3262	3246	3302	3257	345	980	500	2420	5	1	68949040	2241	-8.04	0.74	12	0.16	-404.00	4375.00	5530	20231207	-41.23	2770	20240805	17.33	5250	-38.10	20240111	2770	17.33	20240805	5530	-41.23	20231207	2770	17.33	20240805	4.54	N	064260	500	344 억	3346732	N	N	51	N	N
80	20241018	090610	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3275	-5	5	-0.15	46392520	14164	10.00	3275	3285	3270	4260	2300	3280	3275.37	4.85	3073	3336	3307	3291	3262	3246	3302	3257	345	980	500	2420	5	1	68949040	2258	-8.11	0.75	12	0.02	-404.00	4375.00	5530	20231207	-40.78	2770	20240805	18.23	5250	-37.62	20240111	2770	18.23	20240805	5530	-40.78	20231207	2770	18.23	20240805	4.54	N	064260	500	344 억	3346732	N	N	51	N	N
81	20241017	160608	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3280	-5	5	-0.15	461144115	140208	88.53	3280	3320	3275	4270	2300	3285	3289.10	4.86	-5922	3378	3331	3293	3246	3208	3312	3227	345	985	500	2430	5	1	68949040	2262	-8.12	0.75	12	0.20	-404.00	4375.00	5530	20231207	-40.69	2770	20240805	18.41	5250	-37.52	20240111	2770	18.41	20240805	5530	-40.69	20231207	2770	18.41	20240805	4.50	N	064260	500	344 억	3351384	N	N	51	N	N
82	20241017	150610	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3280	-5	5	-0.15	424043390	128897	81.39	3280	3320	3275	4270	2300	3285	3289.78	4.86	-7714	3378	3331	3293	3246	3208	3312	3227	345	985	500	2430	5	1	68949040	2262	-8.12	0.75	12	0.19	-404.00	4375.00	5530	20231207	-40.69	2770	20240805	18.41	5250	-37.52	20240111	2770	18.41	20240805	5530	-40.69	20231207	2770	18.41	20240805	4.50	N	064260	500	344 억	3351384	N	N	144	N	N
83	20241017	140609	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3280	-5	5	-0.15	342647460	104110	65.74	3280	3320	3275	4270	2300	3285	3291.21	4.86	-13930	3378	3331	3293	3246	3208	3312	3227	345	985	500	2430	5	1	68949040	2262	-8.12	0.75	12	0.15	-404.00	4375.00	5530	20231207	-40.69	2770	20240805	18.41	5250	-37.52	20240111	2770	18.41	20240805	5530	-40.69	20231207	2770	18.41	20240805	4.50	N	064260	500	344 억	3351384	N	N	144	N	N
84	20241017	130608	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3300	15	2	0.46	314106910	95429	60.26	3280	3320	3275	4270	2300	3285	3291.52	4.86	-11687	3378	3331	3293	3246	3208	3312	3227	345	985	500	2430	5	1	68949040	2275	-8.17	0.75	12	0.14	-404.00	4375.00	5530	20231207	-40.33	2770	20240805	19.13	5250	-37.14	20240111	2770	19.13	20240805	5530	-40.33	20231207	2770	19.13	20240805	4.50	N	064260	500	344 억	3351384	N	N	144	N	N
85	20241017	120610	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3290	5	2	0.15	187386480	56883	35.92	3280	3320	3280	4270	2300	3285	3294.24	4.86	-12275	3378	3331	3293	3246	3208	3312	3227	345	985	500	2430	5	1	68949040	2268	-8.14	0.75	12	0.08	-404.00	4375.00	5530	20231207	-40.51	2770	20240805	18.77	5250	-37.33	20240111	2770	18.77	20240805	5530	-40.51	20231207	2770	18.77	20240805	4.50	N	064260	500	344 억	3351384	N	N	144	N	N
86	20241017	110611	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3285	0	3	0.00	168221475	51057	32.24	3280	3320	3280	4270	2300	3285	3294.78	4.86	-11634	3378	3331	3293	3246	3208	3312	3227	345	985	500	2430	5	1	68949040	2265	-8.13	0.75	12	0.07	-404.00	4375.00	5530	20231207	-40.60	2770	20240805	18.59	5250	-37.43	20240111	2770	18.59	20240805	5530	-40.60	20231207	2770	18.59	20240805	4.50	N	064260	500	344 억	3351384	N	N	144	N	N
87	20241017	100611	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3300	15	2	0.46	106410680	32293	20.39	3280	3320	3280	4270	2300	3285	3295.16	4.86	506	3378	3331	3293	3246	3208	3312	3227	345	985	500	2430	5	1	68949040	2275	-8.17	0.75	12	0.05	-404.00	4375.00	5530	20231207	-40.33	2770	20240805	19.13	5250	-37.14	20240111	2770	19.13	20240805	5530	-40.33	20231207	2770	19.13	20240805	4.50	N	064260	500	344 억	3351384	N	N	144	N	N
88	20241017	090606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3310	25	2	0.76	67455240	20462	12.92	3280	3320	3280	4270	2300	3285	3296.61	4.86	4449	3378	3331	3293	3246	3208	3312	3227	345	985	500	2430	5	1	68949040	2282	-8.19	0.76	12	0.03	-404.00	4375.00	5530	20231207	-40.14	2770	20240805	19.49	5250	-36.95	20240111	2770	19.49	20240805	5530	-40.14	20231207	2770	19.49	20240805	4.50	N	064260	500	344 억	3351384	N	N	144	N	N
89	20241016	160603	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3285	-15	5	-0.45	511648870	155046	96.36	3305	3340	3255	4290	2310	3300	3300.04	4.82	27089	3380	3340	3315	3275	3250	3327	3262	345	990	500	2440	5	1	68949040	2265	-8.13	0.75	12	0.22	-404.00	4375.00	5530	20231207	-40.60	2770	20240805	18.59	5250	-37.43	20240111	2770	18.59	20240805	5530	-40.60	20231207	2770	18.59	20240805	4.49	N	064260	500	344 억	3324339	N	N	144	N	N
90	20241016	150606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3290	-10	5	-0.30	484273125	146717	91.19	3305	3340	3255	4290	2310	3300	3300.74	4.82	27705	3380	3340	3315	3275	3250	3327	3262	345	990	500	2440	5	1	68949040	2268	-8.14	0.75	12	0.21	-404.00	4375.00	5530	20231207	-40.51	2770	20240805	18.77	5250	-37.33	20240111	2770	18.77	20240805	5530	-40.51	20231207	2770	18.77	20240805	4.49	N	064260	500	344 억	3324339	N	N	592	N	N
91	20241016	140607	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3285	-15	5	-0.45	436605360	132197	82.16	3305	3340	3255	4290	2310	3300	3302.72	4.82	29957	3380	3340	3315	3275	3250	3327	3262	345	990	500	2440	5	1	68949040	2265	-8.13	0.75	12	0.19	-404.00	4375.00	5530	20231207	-40.60	2770	20240805	18.59	5250	-37.43	20240111	2770	18.59	20240805	5530	-40.60	20231207	2770	18.59	20240805	4.49	N	064260	500	344 억	3324339	N	N	592	N	N
92	20241016	130605	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3295	-5	5	-0.15	403428985	122108	75.89	3305	3340	3255	4290	2310	3300	3303.92	4.82	30761	3380	3340	3315	3275	3250	3327	3262	345	990	500	2440	5	1	68949040	2272	-8.16	0.75	12	0.18	-404.00	4375.00	5530	20231207	-40.42	2770	20240805	18.95	5250	-37.24	20240111	2770	18.95	20240805	5530	-40.42	20231207	2770	18.95	20240805	4.49	N	064260	500	344 억	3324339	N	N	592	N	N
93	20241016	120605	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3300	0	3	0.00	380020755	115010	71.48	3305	3340	3255	4290	2310	3300	3304.30	4.82	33752	3380	3340	3315	3275	3250	3327	3262	345	990	500	2440	5	1	68949040	2275	-8.17	0.75	12	0.17	-404.00	4375.00	5530	20231207	-40.33	2770	20240805	19.13	5250	-37.14	20240111	2770	19.13	20240805	5530	-40.33	20231207	2770	19.13	20240805	4.49	N	064260	500	344 억	3324339	N	N	592	N	N
94	20241016	110603	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3310	10	2	0.30	339620080	102789	63.88	3305	3340	3255	4290	2310	3300	3304.11	4.82	27477	3380	3340	3315	3275	3250	3327	3262	345	990	500	2440	5	1	68949040	2282	-8.19	0.76	12	0.15	-404.00	4375.00	5530	20231207	-40.14	2770	20240805	19.49	5250	-36.95	20240111	2770	19.49	20240805	5530	-40.14	20231207	2770	19.49	20240805	4.49	N	064260	500	344 억	3324339	N	N	592	N	N
95	20241016	100605	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3305	5	2	0.15	300947140	91084	56.61	3305	3340	3255	4290	2310	3300	3304.13	4.82	25270	3380	3340	3315	3275	3250	3327	3262	345	990	500	2440	5	1	68949040	2279	-8.18	0.76	12	0.13	-404.00	4375.00	5530	20231207	-40.24	2770	20240805	19.31	5250	-37.05	20240111	2770	19.31	20240805	5530	-40.24	20231207	2770	19.31	20240805	4.49	N	064260	500	344 억	3324339	N	N	592	N	N
96	20241016	090605	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3295	-5	5	-0.15	29007040	8792	5.46	3305	3305	3280	4290	2310	3300	3299.11	4.82	-1619	3380	3340	3315	3275	3250	3327	3262	345	990	500	2440	5	1	68949040	2272	-8.16	0.75	12	0.01	-404.00	4375.00	5530	20231207	-40.42	2770	20240805	18.95	5250	-37.24	20240111	2770	18.95	20240805	5530	-40.42	20231207	2770	18.95	20240805	4.49	N	064260	500	344 억	3324339	N	N	592	N	N
97	20241015	160601	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3300	-15	5	-0.45	528761345	159486	105.09	3340	3355	3290	4305	2325	3315	3315.45	4.79	22741	3375	3345	3285	3255	3195	3360	3270	345	990	500	2450	5	1	68949040	2275	-8.17	0.75	12	0.23	-404.00	4375.00	5530	20231207	-40.33	2770	20240805	19.13	5250	-37.14	20240111	2770	19.13	20240805	5530	-40.33	20231207	2770	19.13	20240805	4.56	N	064260	500	344 억	3302032	N	N	592	N	N
98	20241015	150607	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3315	0	3	0.00	494743085	149192	98.31	3340	3355	3290	4305	2325	3315	3316.15	4.79	18913	3375	3345	3285	3255	3195	3360	3270	345	990	500	2450	5	1	68949040	2286	-8.21	0.76	12	0.22	-404.00	4375.00	5530	20231207	-40.05	2770	20240805	19.68	5250	-36.86	20240111	2770	19.68	20240805	5530	-40.05	20231207	2770	19.68	20240805	4.56	N	064260	500	344 억	3302032	N	N	145	N	N
99	20241015	140606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3315	0	3	0.00	379767750	114392	75.38	3340	3355	3290	4305	2325	3315	3319.88	4.79	16687	3375	3345	3285	3255	3195	3360	3270	345	990	500	2450	5	1	68949040	2286	-8.21	0.76	12	0.17	-404.00	4375.00	5530	20231207	-40.05	2770	20240805	19.68	5250	-36.86	20240111	2770	19.68	20240805	5530	-40.05	20231207	2770	19.68	20240805	4.56	N	064260	500	344 억	3302032	N	N	145	N	N
100	20241015	130603	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3305	-10	5	-0.30	351546805	105869	69.76	3340	3355	3290	4305	2325	3315	3320.58	4.79	12825	3375	3345	3285	3255	3195	3360	3270	345	990	500	2450	5	1	68949040	2279	-8.18	0.76	12	0.15	-404.00	4375.00	5530	20231207	-40.24	2770	20240805	19.31	5250	-37.05	20240111	2770	19.31	20240805	5530	-40.24	20231207	2770	19.31	20240805	4.56	N	064260	500	344 억	3302032	N	N	145	N	N
101	20241015	120604	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3305	-10	5	-0.30	288759515	86847	57.23	3340	3355	3290	4305	2325	3315	3324.92	4.79	8716	3375	3345	3285	3255	3195	3360	3270	345	990	500	2450	5	1	68949040	2279	-8.18	0.76	12	0.13	-404.00	4375.00	5530	20231207	-40.24	2770	20240805	19.31	5250	-37.05	20240111	2770	19.31	20240805	5530	-40.24	20231207	2770	19.31	20240805	4.56	N	064260	500	344 억	3302032	N	N	145	N	N
102	20241015	110606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3310	-5	5	-0.15	249419290	74975	49.40	3340	3355	3290	4305	2325	3315	3326.70	4.79	8878	3375	3345	3285	3255	3195	3360	3270	345	990	500	2450	5	1	68949040	2282	-8.19	0.76	12	0.11	-404.00	4375.00	5530	20231207	-40.14	2770	20240805	19.49	5250	-36.95	20240111	2770	19.49	20240805	5530	-40.14	20231207	2770	19.49	20240805	4.56	N	064260	500	344 억	3302032	N	N	145	N	N
103	20241015	100605	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3305	-10	5	-0.30	211327340	63425	41.79	3340	3355	3305	4305	2325	3315	3331.92	4.79	9152	3375	3345	3285	3255	3195	3360	3270	345	990	500	2450	5	1	68949040	2279	-8.18	0.76	12	0.09	-404.00	4375.00	5530	20231207	-40.24	2770	20240805	19.31	5250	-37.05	20240111	2770	19.31	20240805	5530	-40.24	20231207	2770	19.31	20240805	4.56	N	064260	500	344 억	3302032	N	N	145	N	N
104	20241015	090603	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3340	25	2	0.75	95378775	28556	18.82	3340	3355	3330	4305	2325	3315	3340.06	4.79	3376	3375	3345	3285	3255	3195	3360	3270	345	990	500	2450	5	1	68949040	2303	-8.27	0.76	12	0.04	-404.00	4375.00	5530	20231207	-39.60	2770	20240805	20.58	5250	-36.38	20240111	2770	20.58	20240805	5530	-39.60	20231207	2770	20.58	20240805	4.56	N	064260	500	344 억	3302032	N	N	145	N	N
105	20241014	160550	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3315	95	2	2.95	491623220	150290	67.08	3225	3315	3225	4185	2255	3220	3271.11	4.73	38642	3320	3270	3235	3185	3150	3262	3177	345	965	500	2380	5	1	68949040	2286	-8.21	0.76	12	0.22	-404.00	4375.00	5530	20231207	-40.05	2770	20240805	19.68	5250	-36.86	20240111	2770	19.68	20240805	5530	-40.05	20231207	2770	19.68	20240805	4.58	N	064260	500	344 억	3264178	N	N	145	N	N
106	20241014	150558	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3305	85	2	2.64	457030670	139839	62.41	3225	3310	3225	4185	2255	3220	3268.26	4.73	38353	3320	3270	3235	3185	3150	3262	3177	345	965	500	2380	5	1	68949040	2279	-8.18	0.76	12	0.20	-404.00	4375.00	5530	20231207	-40.24	2770	20240805	19.31	5250	-37.05	20240111	2770	19.31	20240805	5530	-40.24	20231207	2770	19.31	20240805	4.58	N	064260	500	344 억	3264178	N	N	52	N	N
107	20241014	140557	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3285	65	2	2.02	370942920	113725	50.76	3225	3300	3225	4185	2255	3220	3261.75	4.73	33398	3320	3270	3235	3185	3150	3262	3177	345	965	500	2380	5	1	68949040	2265	-8.13	0.75	12	0.16	-404.00	4375.00	5530	20231207	-40.60	2770	20240805	18.59	5250	-37.43	20240111	2770	18.59	20240805	5530	-40.60	20231207	2770	18.59	20240805	4.58	N	064260	500	344 억	3264178	N	N	52	N	N
108	20241014	130557	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3290	70	2	2.17	296224340	90962	40.60	3225	3300	3225	4185	2255	3220	3256.57	4.73	17527	3320	3270	3235	3185	3150	3262	3177	345	965	500	2380	5	1	68949040	2268	-8.14	0.75	12	0.13	-404.00	4375.00	5530	20231207	-40.51	2770	20240805	18.77	5250	-37.33	20240111	2770	18.77	20240805	5530	-40.51	20231207	2770	18.77	20240805	4.58	N	064260	500	344 억	3264178	N	N	52	N	N
109	20241014	120551	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3265	45	2	1.40	208694045	64320	28.71	3225	3285	3225	4185	2255	3220	3244.62	4.73	5875	3320	3270	3235	3185	3150	3262	3177	345	965	500	2380	5	1	68949040	2251	-8.08	0.75	12	0.09	-404.00	4375.00	5530	20231207	-40.96	2770	20240805	17.87	5250	-37.81	20240111	2770	17.87	20240805	5530	-40.96	20231207	2770	17.87	20240805	4.58	N	064260	500	344 억	3264178	N	N	52	N	N
110	20241014	110552	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3240	20	2	0.62	148769265	45955	20.51	3225	3270	3225	4185	2255	3220	3237.28	4.73	5164	3320	3270	3235	3185	3150	3262	3177	345	965	500	2380	5	1	68949040	2234	-8.02	0.74	12	0.07	-404.00	4375.00	5530	20231207	-41.41	2770	20240805	16.97	5250	-38.29	20240111	2770	16.97	20240805	5530	-41.41	20231207	2770	16.97	20240805	4.58	N	064260	500	344 억	3264178	N	N	52	N	N
111	20241014	100551	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3240	20	2	0.62	69157680	21332	9.52	3225	3270	3225	4185	2255	3220	3241.97	4.73	2567	3320	3270	3235	3185	3150	3262	3177	345	965	500	2380	5	1	68949040	2234	-8.02	0.74	12	0.03	-404.00	4375.00	5530	20231207	-41.41	2770	20240805	16.97	5250	-38.29	20240111	2770	16.97	20240805	5530	-41.41	20231207	2770	16.97	20240805	4.58	N	064260	500	344 억	3264178	N	N	52	N	N
112	20241014	090554	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3250	30	2	0.93	17012875	5249	2.34	3225	3260	3225	4185	2255	3220	3241.16	4.73	-157	3320	3270	3235	3185	3150	3262	3177	345	965	500	2380	5	1	68949040	2241	-8.04	0.74	12	0.01	-404.00	4375.00	5530	20231207	-41.23	2770	20240805	17.33	5250	-38.10	20240111	2770	17.33	20240805	5530	-41.23	20231207	2770	17.33	20240805	4.58	N	064260	500	344 억	3264178	N	N	52	N	N
113	20241011	160542	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3220	-30	5	-0.92	716356695	220914	113.02	3220	3285	3200	4225	2275	3250	3242.75	4.96	-20023	3316	3282	3266	3232	3216	3275	3225	345	975	500	2400	5	1	68949040	2220	-7.97	0.74	12	0.32	-404.00	4375.00	5530	20231207	-41.77	2770	20240805	16.25	5250	-38.67	20240111	2770	16.25	20240805	5530	-41.77	20231207	2770	16.25	20240805	4.55	N	064260	500	344 억	3421872	N	N	52	N	N
114	20241011	150551	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3215	-35	5	-1.08	562171520	172889	88.45	3220	3285	3215	4225	2275	3250	3251.63	4.96	-19792	3316	3282	3266	3232	3216	3275	3225	345	975	500	2400	5	1	68949040	2217	-7.96	0.73	12	0.25	-404.00	4375.00	5530	20231207	-41.86	2770	20240805	16.06	5250	-38.76	20240111	2770	16.06	20240805	5530	-41.86	20231207	2770	16.06	20240805	4.55	N	064260	500	344 억	3421872	N	N	129	N	N
115	20241011	140552	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3260	10	2	0.31	378189860	115979	59.33	3220	3285	3220	4225	2275	3250	3260.85	4.96	-14102	3316	3282	3266	3232	3216	3275	3225	345	975	500	2400	5	1	68949040	2248	-8.07	0.75	12	0.17	-404.00	4375.00	5530	20231207	-41.05	2770	20240805	17.69	5250	-37.90	20240111	2770	17.69	20240805	5530	-41.05	20231207	2770	17.69	20240805	4.55	N	064260	500	344 억	3421872	N	N	129	N	N
116	20241011	130553	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3255	5	2	0.15	319218670	97875	50.07	3220	3285	3220	4225	2275	3250	3261.49	4.96	-6411	3316	3282	3266	3232	3216	3275	3225	345	975	500	2400	5	1	68949040	2244	-8.06	0.74	12	0.14	-404.00	4375.00	5530	20231207	-41.14	2770	20240805	17.51	5250	-38.00	20240111	2770	17.51	20240805	5530	-41.14	20231207	2770	17.51	20240805	4.55	N	064260	500	344 억	3421872	N	N	129	N	N
117	20241011	120549	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3265	15	2	0.46	247872235	75997	38.88	3220	3285	3220	4225	2275	3250	3261.61	4.96	-7596	3316	3282	3266	3232	3216	3275	3225	345	975	500	2400	5	1	68949040	2251	-8.08	0.75	12	0.11	-404.00	4375.00	5530	20231207	-40.96	2770	20240805	17.87	5250	-37.81	20240111	2770	17.87	20240805	5530	-40.96	20231207	2770	17.87	20240805	4.55	N	064260	500	344 억	3421872	N	N	129	N	N
118	20241011	110548	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3255	5	2	0.15	166935980	51200	26.19	3220	3285	3220	4225	2275	3250	3260.47	4.96	-8531	3316	3282	3266	3232	3216	3275	3225	345	975	500	2400	5	1	68949040	2244	-8.06	0.74	12	0.07	-404.00	4375.00	5530	20231207	-41.14	2770	20240805	17.51	5250	-38.00	20240111	2770	17.51	20240805	5530	-41.14	20231207	2770	17.51	20240805	4.55	N	064260	500	344 억	3421872	N	N	129	N	N
119	20241011	100556	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3260	10	2	0.31	107617635	33011	16.89	3220	3285	3220	4225	2275	3250	3260.06	4.96	-2471	3316	3282	3266	3232	3216	3275	3225	345	975	500	2400	5	1	68949040	2248	-8.07	0.75	12	0.05	-404.00	4375.00	5530	20231207	-41.05	2770	20240805	17.69	5250	-37.90	20240111	2770	17.69	20240805	5530	-41.05	20231207	2770	17.69	20240805	4.55	N	064260	500	344 억	3421872	N	N	129	N	N
120	20241011	090552	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3270	20	2	0.62	37668900	11586	5.93	3220	3285	3220	4225	2275	3250	3251.24	4.96	3014	3316	3282	3266	3232	3216	3275	3225	345	975	500	2400	5	1	68949040	2255	-8.09	0.75	12	0.02	-404.00	4375.00	5530	20231207	-40.87	2770	20240805	18.05	5250	-37.71	20240111	2770	18.05	20240805	5530	-40.87	20231207	2770	18.05	20240805	4.55	N	064260	500	344 억	3421872	N	N	129	N	N
121	20241010	160603	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3250	-45	5	-1.37	624096295	190766	119.78	3295	3300	3250	4280	2310	3295	3271.55	5.01	-32460	3378	3336	3313	3271	3248	3325	3260	345	985	500	2430	5	1	68949040	2241	-8.04	0.74	12	0.28	-404.00	4375.00	5530	20231207	-41.23	2770	20240805	17.33	5250	-38.10	20240111	2770	17.33	20240805	5530	-41.23	20231207	2770	17.33	20240805	4.57	N	064260	500	344 억	3455223	N	N	129	N	N
122	20241010	150613	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3260	-35	5	-1.06	497438835	151839	95.34	3295	3300	3255	4280	2310	3295	3276.09	5.01	-27966	3378	3336	3313	3271	3248	3325	3260	345	985	500	2430	5	1	68949040	2248	-8.07	0.75	12	0.22	-404.00	4375.00	5530	20231207	-41.05	2770	20240805	17.69	5250	-37.90	20240111	2770	17.69	20240805	5530	-41.05	20231207	2770	17.69	20240805	4.57	N	064260	500	344 억	3455223	N	N	75	N	N
123	20241010	140608	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3285	-10	5	-0.30	338153725	103051	64.71	3295	3300	3255	4280	2310	3295	3281.42	5.01	-27363	3378	3336	3313	3271	3248	3325	3260	345	985	500	2430	5	1	68949040	2265	-8.13	0.75	12	0.15	-404.00	4375.00	5530	20231207	-40.60	2770	20240805	18.59	5250	-37.43	20240111	2770	18.59	20240805	5530	-40.60	20231207	2770	18.59	20240805	4.57	N	064260	500	344 억	3455223	N	N	75	N	N
124	20241010	130607	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3285	-10	5	-0.30	256920480	78321	49.18	3295	3300	3255	4280	2310	3295	3280.35	5.01	-29979	3378	3336	3313	3271	3248	3325	3260	345	985	500	2430	5	1	68949040	2265	-8.13	0.75	12	0.11	-404.00	4375.00	5530	20231207	-40.60	2770	20240805	18.59	5250	-37.43	20240111	2770	18.59	20240805	5530	-40.60	20231207	2770	18.59	20240805	4.57	N	064260	500	344 억	3455223	N	N	75	N	N
125	20241010	120607	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3285	-10	5	-0.30	212393810	64766	40.67	3295	3300	3255	4280	2310	3295	3279.40	5.01	-22504	3378	3336	3313	3271	3248	3325	3260	345	985	500	2430	5	1	68949040	2265	-8.13	0.75	12	0.09	-404.00	4375.00	5530	20231207	-40.60	2770	20240805	18.59	5250	-37.43	20240111	2770	18.59	20240805	5530	-40.60	20231207	2770	18.59	20240805	4.57	N	064260	500	344 억	3455223	N	N	75	N	N
126	20241010	110606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3280	-15	5	-0.46	170462925	51971	32.63	3295	3300	3255	4280	2310	3295	3279.96	5.01	-20883	3378	3336	3313	3271	3248	3325	3260	345	985	500	2430	5	1	68949040	2262	-8.12	0.75	12	0.08	-404.00	4375.00	5530	20231207	-40.69	2770	20240805	18.41	5250	-37.52	20240111	2770	18.41	20240805	5530	-40.69	20231207	2770	18.41	20240805	4.57	N	064260	500	344 억	3455223	N	N	75	N	N
127	20241010	100606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3280	-15	5	-0.46	120367240	36671	23.03	3295	3300	3255	4280	2310	3295	3282.35	5.01	-18990	3378	3336	3313	3271	3248	3325	3260	345	985	500	2430	5	1	68949040	2262	-8.12	0.75	12	0.05	-404.00	4375.00	5530	20231207	-40.69	2770	20240805	18.41	5250	-37.52	20240111	2770	18.41	20240805	5530	-40.69	20231207	2770	18.41	20240805	4.57	N	064260	500	344 억	3455223	N	N	75	N	N
128	20241010	090608	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3300	5	2	0.15	5557925	1686	1.06	3295	3300	3290	4280	2310	3295	3296.52	5.01	64	3378	3336	3313	3271	3248	3325	3260	345	985	500	2430	5	1	68949040	2275	-8.17	0.75	12	0.00	-404.00	4375.00	5530	20231207	-40.33	2770	20240805	19.13	5250	-37.14	20240111	2770	19.13	20240805	5530	-40.33	20231207	2770	19.13	20240805	4.57	N	064260	500	344 억	3455223	N	N	75	N	N
129	20241008	160603	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3295	-35	5	-1.05	523600200	158197	111.92	3355	3355	3290	4325	2335	3330	3309.83	5.06	-37412	3383	3356	3313	3286	3243	3370	3300	345	995	500	2460	5	1	68949040	2272	-8.16	0.75	12	0.23	-404.00	4375.00	5530	20231207	-40.42	2770	20240805	18.95	5250	-37.24	20240111	2770	18.95	20240805	5530	-40.42	20231207	2770	18.95	20240805	4.58	N	064260	500	344 억	3492080	N	N	75	N	N
130	20241008	150606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3295	-35	5	-1.05	501819315	151582	107.24	3355	3355	3290	4325	2335	3330	3310.52	5.06	-35405	3383	3356	3313	3286	3243	3370	3300	345	995	500	2460	5	1	68949040	2272	-8.16	0.75	12	0.22	-404.00	4375.00	5530	20231207	-40.42	2770	20240805	18.95	5250	-37.24	20240111	2770	18.95	20240805	5530	-40.42	20231207	2770	18.95	20240805	4.58	N	064260	500	344 억	3492080	N	N	406	N	N
131	20241008	140605	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3295	-35	5	-1.05	355127575	107043	75.73	3355	3355	3290	4325	2335	3330	3317.59	5.06	-14628	3383	3356	3313	3286	3243	3370	3300	345	995	500	2460	5	1	68949040	2272	-8.16	0.75	12	0.16	-404.00	4375.00	5530	20231207	-40.42	2770	20240805	18.95	5250	-37.24	20240111	2770	18.95	20240805	5530	-40.42	20231207	2770	18.95	20240805	4.58	N	064260	500	344 억	3492080	N	N	406	N	N
132	20241008	130604	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3295	-35	5	-1.05	325428850	98032	69.35	3355	3355	3290	4325	2335	3330	3319.60	5.06	-8143	3383	3356	3313	3286	3243	3370	3300	345	995	500	2460	5	1	68949040	2272	-8.16	0.75	12	0.14	-404.00	4375.00	5530	20231207	-40.42	2770	20240805	18.95	5250	-37.24	20240111	2770	18.95	20240805	5530	-40.42	20231207	2770	18.95	20240805	4.58	N	064260	500	344 억	3492080	N	N	406	N	N
133	20241008	120604	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3305	-25	5	-0.75	308880895	93017	65.81	3355	3355	3290	4325	2335	3330	3320.67	5.06	-4814	3383	3356	3313	3286	3243	3370	3300	345	995	500	2460	5	1	68949040	2279	-8.18	0.76	12	0.13	-404.00	4375.00	5530	20231207	-40.24	2770	20240805	19.31	5250	-37.05	20240111	2770	19.31	20240805	5530	-40.24	20231207	2770	19.31	20240805	4.58	N	064260	500	344 억	3492080	N	N	406	N	N
134	20241008	110603	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3305	-25	5	-0.75	274672555	82644	58.47	3355	3355	3290	4325	2335	3330	3323.55	5.06	-4479	3383	3356	3313	3286	3243	3370	3300	345	995	500	2460	5	1	68949040	2279	-8.18	0.76	12	0.12	-404.00	4375.00	5530	20231207	-40.24	2770	20240805	19.31	5250	-37.05	20240111	2770	19.31	20240805	5530	-40.24	20231207	2770	19.31	20240805	4.58	N	064260	500	344 억	3492080	N	N	406	N	N
135	20241008	100606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3330	0	3	0.00	194712080	58445	41.35	3355	3355	3315	4325	2335	3330	3331.55	5.06	-579	3383	3356	3313	3286	3243	3370	3300	345	995	500	2460	5	1	68949040	2296	-8.24	0.76	12	0.08	-404.00	4375.00	5530	20231207	-39.78	2770	20240805	20.22	5250	-36.57	20240111	2770	20.22	20240805	5530	-39.78	20231207	2770	20.22	20240805	4.58	N	064260	500	344 억	3492080	N	N	406	N	N
136	20241008	090603	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3345	15	2	0.45	32088970	9596	6.79	3355	3355	3325	4325	2335	3330	3344.27	5.06	62	3383	3356	3313	3286	3243	3370	3300	345	995	500	2460	5	1	68949040	2306	-8.28	0.76	12	0.01	-404.00	4375.00	5530	20231207	-39.51	2770	20240805	20.76	5250	-36.29	20240111	2770	20.76	20240805	5530	-39.51	20231207	2770	20.76	20240805	4.58	N	064260	500	344 억	3492080	N	N	406	N	N
137	20241007	160604	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3330	60	2	1.83	459877295	138940	100.34	3275	3340	3270	4250	2290	3270	3309.89	5.00	42911	3306	3287	3266	3247	3226	3297	3257	345	980	500	2410	5	1	68949040	2296	-8.24	0.76	12	0.20	-404.00	4375.00	5530	20231207	-39.78	2770	20240805	20.22	5250	-36.57	20240111	2770	20.22	20240805	5530	-39.78	20231207	2770	20.22	20240805	4.58	N	064260	500	344 억	3449441	N	N	406	N	N
138	20241007	150547	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3330	60	2	1.83	437415575	132176	95.45	3275	3340	3270	4250	2290	3270	3309.34	5.00	41214	3306	3287	3266	3247	3226	3297	3257	345	980	500	2410	5	1	68949040	2296	-8.24	0.76	12	0.19	-404.00	4375.00	5530	20231207	-39.78	2770	20240805	20.22	5250	-36.57	20240111	2770	20.22	20240805	5530	-39.78	20231207	2770	20.22	20240805	4.58	N	064260	500	344 억	3449441	N	N	0	N	N
139	20241007	140608	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3325	55	2	1.68	356732550	107919	77.94	3275	3335	3270	4250	2290	3270	3305.56	5.00	36445	3306	3287	3266	3247	3226	3297	3257	345	980	500	2410	5	1	68949040	2293	-8.23	0.76	12	0.16	-404.00	4375.00	5530	20231207	-39.87	2770	20240805	20.04	5250	-36.67	20240111	2770	20.04	20240805	5530	-39.87	20231207	2770	20.04	20240805	4.58	N	064260	500	344 억	3449441	N	N	0	N	N
140	20241007	130549	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3320	50	2	1.53	316130210	95711	69.12	3275	3330	3270	4250	2290	3270	3302.97	5.00	28141	3306	3287	3266	3247	3226	3297	3257	345	980	500	2410	5	1	68949040	2289	-8.22	0.76	12	0.14	-404.00	4375.00	5530	20231207	-39.96	2770	20240805	19.86	5250	-36.76	20240111	2770	19.86	20240805	5530	-39.96	20231207	2770	19.86	20240805	4.58	N	064260	500	344 억	3449441	N	N	0	N	N
141	20241007	120620	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3315	45	2	1.38	266204310	80638	58.23	3275	3330	3270	4250	2290	3270	3301.23	5.00	19423	3306	3287	3266	3247	3226	3297	3257	345	980	500	2410	5	1	68949040	2286	-8.21	0.76	12	0.12	-404.00	4375.00	5530	20231207	-40.05	2770	20240805	19.68	5250	-36.86	20240111	2770	19.68	20240805	5530	-40.05	20231207	2770	19.68	20240805	4.58	N	064260	500	344 억	3449441	N	N	0	N	N
142	20241007	110540	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3300	30	2	0.92	229488550	69555	50.23	3275	3330	3270	4250	2290	3270	3299.38	5.00	15394	3306	3287	3266	3247	3226	3297	3257	345	980	500	2410	5	1	68949040	2275	-8.17	0.75	12	0.10	-404.00	4375.00	5530	20231207	-40.33	2770	20240805	19.13	5250	-37.14	20240111	2770	19.13	20240805	5530	-40.33	20231207	2770	19.13	20240805	4.58	N	064260	500	344 억	3449441	N	N	0	N	N
143	20241007	100540	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3315	45	2	1.38	170790850	51862	37.45	3275	3320	3270	4250	2290	3270	3293.18	5.00	15924	3306	3287	3266	3247	3226	3297	3257	345	980	500	2410	5	1	68949040	2286	-8.21	0.76	12	0.08	-404.00	4375.00	5530	20231207	-40.05	2770	20240805	19.68	5250	-36.86	20240111	2770	19.68	20240805	5530	-40.05	20231207	2770	19.68	20240805	4.58	N	064260	500	344 억	3449441	N	N	0	N	N
144	20241007	090612	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3310	40	2	1.22	58579690	17849	12.89	3275	3320	3270	4250	2290	3270	3281.96	5.00	358	3306	3287	3266	3247	3226	3297	3257	345	980	500	2410	5	1	68949040	2282	-8.19	0.76	12	0.03	-404.00	4375.00	5530	20231207	-40.14	2770	20240805	19.49	5250	-36.95	20240111	2770	19.49	20240805	5530	-40.14	20231207	2770	19.49	20240805	4.58	N	064260	500	344 억	3449441	N	N	0	N	N
145	20241004	160523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3270	10	2	0.31	438470110	134091	69.72	3245	3285	3245	4235	2285	3260	3269.94	5.02	-7455	3346	3302	3271	3227	3196	3287	3212	345	975	500	2410	5	1	68949040	2255	-8.09	0.75	12	0.19	-404.00	4375.00	5530	20231207	-40.87	2770	20240805	18.05	5250	-37.71	20240111	2770	18.05	20240805	5530	-40.87	20231207	2770	18.05	20240805	4.60	N	064260	500	344 억	3458366	N	N	0	N	N
146	20241004	150529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3280	20	2	0.61	410958960	125682	65.34	3245	3285	3245	4235	2285	3260	3269.83	5.02	-8163	3346	3302	3271	3227	3196	3287	3212	345	975	500	2410	5	1	68949040	2262	-8.12	0.75	12	0.18	-404.00	4375.00	5530	20231207	-40.69	2770	20240805	18.41	5250	-37.52	20240111	2770	18.41	20240805	5530	-40.69	20231207	2770	18.41	20240805	4.60	N	064260	500	344 억	3458366	N	N	0	N	N
147	20241004	140530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3270	10	2	0.31	324779890	99348	51.65	3245	3285	3245	4235	2285	3260	3269.11	5.02	-4615	3346	3302	3271	3227	3196	3287	3212	345	975	500	2410	5	1	68949040	2255	-8.09	0.75	12	0.14	-404.00	4375.00	5530	20231207	-40.87	2770	20240805	18.05	5250	-37.71	20240111	2770	18.05	20240805	5530	-40.87	20231207	2770	18.05	20240805	4.60	N	064260	500	344 억	3458366	N	N	0	N	N
148	20241004	130528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3270	10	2	0.31	222128550	67983	35.35	3245	3285	3245	4235	2285	3260	3267.41	5.02	-8896	3346	3302	3271	3227	3196	3287	3212	345	975	500	2410	5	1	68949040	2255	-8.09	0.75	12	0.10	-404.00	4375.00	5530	20231207	-40.87	2770	20240805	18.05	5250	-37.71	20240111	2770	18.05	20240805	5530	-40.87	20231207	2770	18.05	20240805	4.60	N	064260	500	344 억	3458366	N	N	0	N	N
149	20241004	120528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3280	20	2	0.61	146511655	44924	23.36	3245	3280	3245	4235	2285	3260	3261.32	5.02	-8667	3346	3302	3271	3227	3196	3287	3212	345	975	500	2410	5	1	68949040	2262	-8.12	0.75	12	0.07	-404.00	4375.00	5530	20231207	-40.69	2770	20240805	18.41	5250	-37.52	20240111	2770	18.41	20240805	5530	-40.69	20231207	2770	18.41	20240805	4.60	N	064260	500	344 억	3458366	N	N	0	N	N
150	20241004	110525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3270	10	2	0.31	114382010	35109	18.25	3245	3275	3245	4235	2285	3260	3257.91	5.02	-6556	3346	3302	3271	3227	3196	3287	3212	345	975	500	2410	5	1	68949040	2255	-8.09	0.75	12	0.05	-404.00	4375.00	5530	20231207	-40.87	2770	20240805	18.05	5250	-37.71	20240111	2770	18.05	20240805	5530	-40.87	20231207	2770	18.05	20240805	4.60	N	064260	500	344 억	3458366	N	N	0	N	N
151	20241004	100522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3270	10	2	0.31	85346885	26230	13.64	3245	3275	3245	4235	2285	3260	3253.79	5.02	-8282	3346	3302	3271	3227	3196	3287	3212	345	975	500	2410	5	1	68949040	2255	-8.09	0.75	12	0.04	-404.00	4375.00	5530	20231207	-40.87	2770	20240805	18.05	5250	-37.71	20240111	2770	18.05	20240805	5530	-40.87	20231207	2770	18.05	20240805	4.60	N	064260	500	344 억	3458366	N	N	0	N	N
152	20241004	090523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3275	15	2	0.46	5884935	1806	0.94	3245	3275	3245	4235	2285	3260	3258.55	5.02	-722	3346	3302	3271	3227	3196	3287	3212	345	975	500	2410	5	1	68949040	2258	-8.11	0.75	12	0.00	-404.00	4375.00	5530	20231207	-40.78	2770	20240805	18.23	5250	-37.62	20240111	2770	18.23	20240805	5530	-40.78	20231207	2770	18.23	20240805	4.60	N	064260	500	344 억	3458366	N	N	0	N	N
153	20241002	160521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3260	-55	5	-1.66	616804940	188722	73.72	3280	3315	3240	4305	2325	3315	3268.35	5.02	-4177	3451	3382	3346	3277	3241	3365	3260	345	990	500	2450	5	1	68949040	2248	-8.07	0.75	12	0.27	-404.00	4375.00	5530	20231207	-41.05	2770	20240805	17.69	5250	-37.90	20240111	2770	17.69	20240805	5530	-41.05	20231207	2770	17.69	20240805	4.59	N	064260	500	344 억	3464459	N	N	118	N	N
154	20241002	150531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3260	-55	5	-1.66	576067590	176231	68.84	3280	3315	3240	4305	2325	3315	3268.82	5.02	-3419	3451	3382	3346	3277	3241	3365	3260	345	990	500	2450	5	1	68949040	2248	-8.07	0.75	12	0.26	-404.00	4375.00	5530	20231207	-41.05	2770	20240805	17.69	5250	-37.90	20240111	2770	17.69	20240805	5530	-41.05	20231207	2770	17.69	20240805	4.59	N	064260	500	344 억	3464459	N	N	118	N	N
155	20241002	140529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3280	-35	5	-1.06	496707210	151950	59.35	3280	3315	3240	4305	2325	3315	3268.89	5.02	-595	3451	3382	3346	3277	3241	3365	3260	345	990	500	2450	5	1	68949040	2262	-8.12	0.75	12	0.22	-404.00	4375.00	5530	20231207	-40.69	2770	20240805	18.41	5250	-37.52	20240111	2770	18.41	20240805	5530	-40.69	20231207	2770	18.41	20240805	4.59	N	064260	500	344 억	3464459	N	N	118	N	N
156	20241002	130524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3300	-15	5	-0.45	453897665	138925	54.27	3280	3315	3240	4305	2325	3315	3267.21	5.02	846	3451	3382	3346	3277	3241	3365	3260	345	990	500	2450	5	1	68949040	2275	-8.17	0.75	12	0.20	-404.00	4375.00	5530	20231207	-40.33	2770	20240805	19.13	5250	-37.14	20240111	2770	19.13	20240805	5530	-40.33	20231207	2770	19.13	20240805	4.59	N	064260	500	344 억	3464459	N	N	118	N	N
157	20241002	120521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3275	-40	5	-1.21	369922755	113433	44.31	3280	3300	3240	4305	2325	3315	3261.16	5.02	-14556	3451	3382	3346	3277	3241	3365	3260	345	990	500	2450	5	1	68949040	2258	-8.11	0.75	12	0.16	-404.00	4375.00	5530	20231207	-40.78	2770	20240805	18.23	5250	-37.62	20240111	2770	18.23	20240805	5530	-40.78	20231207	2770	18.23	20240805	4.59	N	064260	500	344 억	3464459	N	N	118	N	N
158	20241002	110515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3275	-40	5	-1.21	301294380	92503	36.13	3280	3300	3240	4305	2325	3315	3257.13	5.02	-11653	3451	3382	3346	3277	3241	3365	3260	345	990	500	2450	5	1	68949040	2258	-8.11	0.75	12	0.13	-404.00	4375.00	5530	20231207	-40.78	2770	20240805	18.23	5250	-37.62	20240111	2770	18.23	20240805	5530	-40.78	20231207	2770	18.23	20240805	4.59	N	064260	500	344 억	3464459	N	N	118	N	N
159	20241002	100515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3255	-60	5	-1.81	232537310	71443	27.91	3280	3300	3240	4305	2325	3315	3254.86	5.02	-19853	3451	3382	3346	3277	3241	3365	3260	345	990	500	2450	5	1	68949040	2244	-8.06	0.74	12	0.10	-404.00	4375.00	5530	20231207	-41.14	2770	20240805	17.51	5250	-38.00	20240111	2770	17.51	20240805	5530	-41.14	20231207	2770	17.51	20240805	4.59	N	064260	500	344 억	3464459	N	N	118	N	N
160	20241002	090512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3265	-50	5	-1.51	92883175	28472	11.12	3280	3300	3245	4305	2325	3315	3262.26	5.02	-3755	3451	3382	3346	3277	3241	3365	3260	345	990	500	2450	5	1	68949040	2251	-8.08	0.75	12	0.04	-404.00	4375.00	5530	20231207	-40.96	2770	20240805	17.87	5250	-37.81	20240111	2770	17.87	20240805	5530	-40.96	20231207	2770	17.87	20240805	4.59	N	064260	500	344 억	3464459	N	N	118	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History