KissMeData/217270/price/prices-20241001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161048	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5170	-10	5	-0.19	97333210	18994	68.15	5180	5260	5060	6730	3630	5180	5124.41	0.51	1292	5380	5280	5230	5130	5080	5255	5105	233	1550	500	3620	10	1	46676150	2413	-15.30	0.61	12	0.04	-338.00	8457.00	8550	20231109	-39.53	4700	20240805	10.00	7380	-29.95	20240112	4700	10.00	20240805	8550	-39.53	20231109	4700	10.00	20240805	0.25	N	217270	500	233 억	236993	N	N	613	N	N
3	20241031	151105	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	-60	5	-1.16	91732930	17910	64.26	5180	5260	5060	6730	3630	5180	5121.88	0.51	1468	5380	5280	5230	5130	5080	5255	5105	233	1550	500	3620	10	1	46676150	2390	-15.15	0.61	12	0.04	-338.00	8457.00	8550	20231109	-40.12	4700	20240805	8.94	7380	-30.62	20240112	4700	8.94	20240805	8550	-40.12	20231109	4700	8.94	20240805	0.25	N	217270	500	233 억	236993	N	N	893	N	N
4	20241031	141104	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	-40	5	-0.77	80273380	15664	56.21	5180	5260	5060	6730	3630	5180	5124.71	0.51	949	5380	5280	5230	5130	5080	5255	5105	233	1550	500	3620	10	1	46676150	2399	-15.21	0.61	12	0.03	-338.00	8457.00	8550	20231109	-39.88	4700	20240805	9.36	7380	-30.35	20240112	4700	9.36	20240805	8550	-39.88	20231109	4700	9.36	20240805	0.25	N	217270	500	233 억	236993	N	N	893	N	N
5	20241031	131103	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	-30	5	-0.58	34060980	6645	23.84	5180	5260	5060	6730	3630	5180	5125.81	0.51	139	5380	5280	5230	5130	5080	5255	5105	233	1550	500	3620	10	1	46676150	2404	-15.24	0.61	12	0.01	-338.00	8457.00	8550	20231109	-39.77	4700	20240805	9.57	7380	-30.22	20240112	4700	9.57	20240805	8550	-39.77	20231109	4700	9.57	20240805	0.25	N	217270	500	233 억	236993	N	N	893	N	N
6	20241031	121102	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	-50	5	-0.97	24604970	4800	17.22	5180	5260	5060	6730	3630	5180	5126.04	0.51	-146	5380	5280	5230	5130	5080	5255	5105	233	1550	500	3620	10	1	46676150	2394	-15.18	0.61	12	0.01	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8550	-40.00	20231109	4700	9.15	20240805	0.25	N	217270	500	233 억	236993	N	N	893	N	N
7	20241031	111101	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5160	-20	5	-0.39	21043330	4108	14.74	5180	5260	5060	6730	3630	5180	5122.52	0.51	-312	5380	5280	5230	5130	5080	5255	5105	233	1550	500	3620	10	1	46676150	2408	-15.27	0.61	12	0.01	-338.00	8457.00	8550	20231109	-39.65	4700	20240805	9.79	7380	-30.08	20240112	4700	9.79	20240805	8550	-39.65	20231109	4700	9.79	20240805	0.25	N	217270	500	233 억	236993	N	N	893	N	N
8	20241031	101102	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5170	-10	5	-0.19	20393190	3982	14.29	5180	5260	5060	6730	3630	5180	5121.34	0.51	-302	5380	5280	5230	5130	5080	5255	5105	233	1550	500	3620	10	1	46676150	2413	-15.30	0.61	12	0.01	-338.00	8457.00	8550	20231109	-39.53	4700	20240805	10.00	7380	-29.95	20240112	4700	10.00	20240805	8550	-39.53	20231109	4700	10.00	20240805	0.25	N	217270	500	233 억	236993	N	N	893	N	N
9	20241031	091100	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	-80	5	-1.54	8108360	1574	5.65	5180	5260	5100	6730	3630	5180	5151.44	0.51	-497	5380	5280	5230	5130	5080	5255	5105	233	1550	500	3620	10	1	46676150	2380	-15.09	0.60	12	0.00	-338.00	8457.00	8550	20231109	-40.35	4700	20240805	8.51	7380	-30.89	20240112	4700	8.51	20240805	8550	-40.35	20231109	4700	8.51	20240805	0.25	N	217270	500	233 억	236993	N	N	893	N	N
10	20241030	161058	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5180	-30	5	-0.58	145763450	27826	186.90	5210	5330	5180	6770	3650	5210	5238.39	0.50	1779	5330	5270	5200	5140	5070	5300	5170	233	1560	500	3640	10	1	46676150	2418	-15.33	0.61	12	0.06	-338.00	8457.00	8550	20231109	-39.42	4700	20240805	10.21	7380	-29.81	20240112	4700	10.21	20240805	8550	-39.42	20231109	4700	10.21	20240805	0.25	N	217270	500	233 억	235326	N	N	893	N	N
11	20241030	151123	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	40	2	0.77	138959480	26513	178.08	5210	5330	5180	6770	3650	5210	5241.18	0.50	2306	5330	5270	5200	5140	5070	5300	5170	233	1560	500	3640	10	1	46676150	2450	-15.53	0.62	12	0.06	-338.00	8457.00	8550	20231109	-38.60	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8550	-38.60	20231109	4700	11.70	20240805	0.25	N	217270	500	233 억	235326	N	N	38	N	N
12	20241030	141059	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	40	2	0.77	126683940	24162	162.29	5210	5330	5180	6770	3650	5210	5243.11	0.50	2121	5330	5270	5200	5140	5070	5300	5170	233	1560	500	3640	10	1	46676150	2450	-15.53	0.62	12	0.05	-338.00	8457.00	8550	20231109	-38.60	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8550	-38.60	20231109	4700	11.70	20240805	0.25	N	217270	500	233 억	235326	N	N	38	N	N
13	20241030	131106	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	40	2	0.77	78088780	14846	99.72	5210	5330	5180	6770	3650	5210	5259.92	0.50	1213	5330	5270	5200	5140	5070	5300	5170	233	1560	500	3640	10	1	46676150	2450	-15.53	0.62	12	0.03	-338.00	8457.00	8550	20231109	-38.60	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8550	-38.60	20231109	4700	11.70	20240805	0.25	N	217270	500	233 억	235326	N	N	38	N	N
14	20241030	121123	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	100	2	1.92	65448550	12440	83.56	5210	5330	5180	6770	3650	5210	5261.14	0.50	865	5330	5270	5200	5140	5070	5300	5170	233	1560	500	3640	10	1	46676150	2479	-15.71	0.63	12	0.03	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.25	N	217270	500	233 억	235326	N	N	38	N	N
15	20241030	111102	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	100	2	1.92	33053700	6303	42.34	5210	5320	5180	6770	3650	5210	5244.12	0.50	1181	5330	5270	5200	5140	5070	5300	5170	233	1560	500	3640	10	1	46676150	2479	-15.71	0.63	12	0.01	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.25	N	217270	500	233 억	235326	N	N	38	N	N
16	20241030	101057	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5260	50	2	0.96	12188920	2320	15.58	5210	5280	5180	6770	3650	5210	5253.84	0.50	306	5330	5270	5200	5140	5070	5300	5170	233	1560	500	3640	10	1	46676150	2455	-15.56	0.62	12	0.00	-338.00	8457.00	8550	20231109	-38.48	4700	20240805	11.91	7380	-28.73	20240112	4700	11.91	20240805	8550	-38.48	20231109	4700	11.91	20240805	0.25	N	217270	500	233 억	235326	N	N	38	N	N
17	20241030	091104	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	40	2	0.77	287520	55	0.37	5210	5260	5180	6770	3650	5210	5227.64	0.50	-9	5330	5270	5200	5140	5070	5300	5170	233	1560	500	3640	10	1	46676150	2450	-15.53	0.62	12	0.00	-338.00	8457.00	8550	20231109	-38.60	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8550	-38.60	20231109	4700	11.70	20240805	0.25	N	217270	500	233 억	235326	N	N	38	N	N
18	20241029	161023	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5210	80	2	1.56	76816370	14878	122.35	5130	5260	5130	6660	3600	5130	5163.08	0.50	1424	5223	5176	5113	5066	5003	5200	5090	233	1530	500	3590	10	1	46676150	2432	-15.41	0.62	12	0.03	-338.00	8457.00	8550	20231109	-39.06	4700	20240805	10.85	7380	-29.40	20240112	4700	10.85	20240805	8550	-39.06	20231109	4700	10.85	20240805	0.25	N	217270	500	233 억	233902	N	N	38	N	N
19	20241029	151038	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5190	60	2	1.17	73450900	14230	117.02	5130	5260	5130	6660	3600	5130	5161.69	0.50	1504	5223	5176	5113	5066	5003	5200	5090	233	1530	500	3590	10	1	46676150	2422	-15.36	0.61	12	0.03	-338.00	8457.00	8550	20231109	-39.30	4700	20240805	10.43	7380	-29.67	20240112	4700	10.43	20240805	8550	-39.30	20231109	4700	10.43	20240805	0.25	N	217270	500	233 억	233902	N	N	0	N	N
20	20241029	140918	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5200	70	2	1.36	64799570	12558	103.27	5130	5260	5130	6660	3600	5130	5160.02	0.50	831	5223	5176	5113	5066	5003	5200	5090	233	1530	500	3590	10	1	46676150	2427	-15.38	0.61	12	0.03	-338.00	8457.00	8550	20231109	-39.18	4700	20240805	10.64	7380	-29.54	20240112	4700	10.64	20240805	8550	-39.18	20231109	4700	10.64	20240805	0.25	N	217270	500	233 억	233902	N	N	0	N	N
21	20241029	131031	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5160	30	2	0.58	59341630	11504	94.61	5130	5260	5130	6660	3600	5130	5158.35	0.50	1212	5223	5176	5113	5066	5003	5200	5090	233	1530	500	3590	10	1	46676150	2408	-15.27	0.61	12	0.02	-338.00	8457.00	8550	20231109	-39.65	4700	20240805	9.79	7380	-30.08	20240112	4700	9.79	20240805	8550	-39.65	20231109	4700	9.79	20240805	0.25	N	217270	500	233 억	233902	N	N	0	N	N
22	20241029	121031	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5170	40	2	0.78	53969080	10462	86.04	5130	5260	5130	6660	3600	5130	5158.58	0.50	1233	5223	5176	5113	5066	5003	5200	5090	233	1530	500	3590	10	1	46676150	2413	-15.30	0.61	12	0.02	-338.00	8457.00	8550	20231109	-39.53	4700	20240805	10.00	7380	-29.95	20240112	4700	10.00	20240805	8550	-39.53	20231109	4700	10.00	20240805	0.25	N	217270	500	233 억	233902	N	N	0	N	N
23	20241029	111049	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5200	70	2	1.36	23963060	4635	38.12	5130	5260	5130	6660	3600	5130	5170.02	0.50	161	5223	5176	5113	5066	5003	5200	5090	233	1530	500	3590	10	1	46676150	2427	-15.38	0.61	12	0.01	-338.00	8457.00	8550	20231109	-39.18	4700	20240805	10.64	7380	-29.54	20240112	4700	10.64	20240805	8550	-39.18	20231109	4700	10.64	20240805	0.25	N	217270	500	233 억	233902	N	N	0	N	N
24	20241029	101028	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	120	2	2.34	21011640	4070	33.47	5130	5260	5130	6660	3600	5130	5162.57	0.50	167	5223	5176	5113	5066	5003	5200	5090	233	1530	500	3590	10	1	46676150	2450	-15.53	0.62	12	0.01	-338.00	8457.00	8550	20231109	-38.60	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8550	-38.60	20231109	4700	11.70	20240805	0.25	N	217270	500	233 억	233902	N	N	0	N	N
25	20241028	161019	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	30	2	0.59	62054170	12160	54.82	5100	5160	5050	6630	3570	5100	5103.14	0.49	4873	5333	5216	5133	5016	4933	5175	4975	233	1530	500	3570	10	1	46676150	2394	-15.18	0.61	12	0.03	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8550	-40.00	20231109	4700	9.15	20240805	0.25	N	217270	500	233 억	229017	N	N	0	N	N
26	20241028	151026	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	50	2	0.98	59447080	11652	52.53	5100	5160	5050	6630	3570	5100	5101.88	0.49	4847	5333	5216	5133	5016	4933	5175	4975	233	1530	500	3570	10	1	46676150	2404	-15.24	0.61	12	0.02	-338.00	8457.00	8550	20231109	-39.77	4700	20240805	9.57	7380	-30.22	20240112	4700	9.57	20240805	8550	-39.77	20231109	4700	9.57	20240805	0.25	N	217270	500	233 억	229017	N	N	0	N	N
27	20241028	141028	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	50	2	0.98	55890780	10957	49.40	5100	5160	5050	6630	3570	5100	5100.92	0.49	4663	5333	5216	5133	5016	4933	5175	4975	233	1530	500	3570	10	1	46676150	2404	-15.24	0.61	12	0.02	-338.00	8457.00	8550	20231109	-39.77	4700	20240805	9.57	7380	-30.22	20240112	4700	9.57	20240805	8550	-39.77	20231109	4700	9.57	20240805	0.25	N	217270	500	233 억	229017	N	N	0	N	N
28	20241028	131022	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	10	2	0.20	52091120	10218	46.07	5100	5160	5050	6630	3570	5100	5097.98	0.49	4004	5333	5216	5133	5016	4933	5175	4975	233	1530	500	3570	10	1	46676150	2385	-15.12	0.60	12	0.02	-338.00	8457.00	8550	20231109	-40.23	4700	20240805	8.72	7380	-30.76	20240112	4700	8.72	20240805	8550	-40.23	20231109	4700	8.72	20240805	0.25	N	217270	500	233 억	229017	N	N	0	N	N
29	20241028	121025	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	30	2	0.59	51656240	10133	45.68	5100	5160	5050	6630	3570	5100	5097.82	0.49	4004	5333	5216	5133	5016	4933	5175	4975	233	1530	500	3570	10	1	46676150	2394	-15.18	0.61	12	0.02	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8550	-40.00	20231109	4700	9.15	20240805	0.25	N	217270	500	233 억	229017	N	N	0	N	N
30	20241028	110854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	0	3	0.00	48139780	9445	42.58	5100	5160	5050	6630	3570	5100	5096.85	0.49	3643	5333	5216	5133	5016	4933	5175	4975	233	1530	500	3570	10	1	46676150	2380	-15.09	0.60	12	0.02	-338.00	8457.00	8550	20231109	-40.35	4700	20240805	8.51	7380	-30.89	20240112	4700	8.51	20240805	8550	-40.35	20231109	4700	8.51	20240805	0.25	N	217270	500	233 억	229017	N	N	0	N	N
31	20241028	101013	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	10	2	0.20	41646160	8172	36.84	5100	5160	5050	6630	3570	5100	5096.20	0.49	3346	5333	5216	5133	5016	4933	5175	4975	233	1530	500	3570	10	1	46676150	2385	-15.12	0.60	12	0.02	-338.00	8457.00	8550	20231109	-40.23	4700	20240805	8.72	7380	-30.76	20240112	4700	8.72	20240805	8550	-40.23	20231109	4700	8.72	20240805	0.25	N	217270	500	233 억	229017	N	N	0	N	N
32	20241028	091020	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5090	-10	5	-0.20	2300060	454	2.05	5100	5100	5050	6630	3570	5100	5066.21	0.49	-13	5333	5216	5133	5016	4933	5175	4975	233	1530	500	3570	10	1	46676150	2376	-15.06	0.60	12	0.00	-338.00	8457.00	8550	20231109	-40.47	4700	20240805	8.30	7380	-31.03	20240112	4700	8.30	20240805	8550	-40.47	20231109	4700	8.30	20240805	0.25	N	217270	500	233 억	229017	N	N	0	N	N
33	20241025	161023	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	-130	5	-2.49	113235570	22081	135.64	5250	5250	5050	6790	3670	5230	5128.19	0.49	-1685	5403	5316	5263	5176	5123	5290	5150	233	1560	500	3660	10	1	46676150	2380	-15.09	0.60	12	0.05	-338.00	8457.00	8550	20231109	-40.35	4700	20240805	8.51	7380	-30.89	20240112	4700	8.51	20240805	8550	-40.35	20231109	4700	8.51	20240805	0.25	N	217270	500	233 억	230649	N	N	0	N	N
34	20241025	151025	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	-130	5	-2.49	105540170	20572	126.37	5250	5250	5050	6790	3670	5230	5130.28	0.49	-1469	5403	5316	5263	5176	5123	5290	5150	233	1560	500	3660	10	1	46676150	2380	-15.09	0.60	12	0.04	-338.00	8457.00	8550	20231109	-40.35	4700	20240805	8.51	7380	-30.89	20240112	4700	8.51	20240805	8550	-40.35	20231109	4700	8.51	20240805	0.25	N	217270	500	233 억	230649	N	N	0	N	N
35	20241025	141023	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5100	-130	5	-2.49	89525980	17435	107.10	5250	5250	5050	6790	3670	5230	5134.84	0.49	-595	5403	5316	5263	5176	5123	5290	5150	233	1560	500	3660	10	1	46676150	2380	-15.09	0.60	12	0.04	-338.00	8457.00	8550	20231109	-40.35	4700	20240805	8.51	7380	-30.89	20240112	4700	8.51	20240805	8550	-40.35	20231109	4700	8.51	20240805	0.25	N	217270	500	233 억	230649	N	N	0	N	N
36	20241025	131025	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	-80	5	-1.53	73285880	14253	87.55	5250	5250	5050	6790	3670	5230	5141.79	0.49	-1067	5403	5316	5263	5176	5123	5290	5150	233	1560	500	3660	10	1	46676150	2404	-15.24	0.61	12	0.03	-338.00	8457.00	8550	20231109	-39.77	4700	20240805	9.57	7380	-30.22	20240112	4700	9.57	20240805	8550	-39.77	20231109	4700	9.57	20240805	0.25	N	217270	500	233 억	230649	N	N	0	N	N
37	20241025	121027	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	-120	5	-2.29	66214910	12870	79.06	5250	5250	5050	6790	3670	5230	5144.90	0.49	-1199	5403	5316	5263	5176	5123	5290	5150	233	1560	500	3660	10	1	46676150	2385	-15.12	0.60	12	0.03	-338.00	8457.00	8550	20231109	-40.23	4700	20240805	8.72	7380	-30.76	20240112	4700	8.72	20240805	8550	-40.23	20231109	4700	8.72	20240805	0.25	N	217270	500	233 억	230649	N	N	0	N	N
38	20241025	111021	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	-100	5	-1.91	36914310	7141	43.87	5250	5250	5110	6790	3670	5230	5169.35	0.49	-2143	5403	5316	5263	5176	5123	5290	5150	233	1560	500	3660	10	1	46676150	2394	-15.18	0.61	12	0.02	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8550	-40.00	20231109	4700	9.15	20240805	0.25	N	217270	500	233 억	230649	N	N	0	N	N
39	20241025	101022	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5190	-40	5	-0.76	12401240	2382	14.63	5250	5250	5190	6790	3670	5230	5206.23	0.49	-624	5403	5316	5263	5176	5123	5290	5150	233	1560	500	3660	10	1	46676150	2422	-15.36	0.61	12	0.01	-338.00	8457.00	8550	20231109	-39.30	4700	20240805	10.43	7380	-29.67	20240112	4700	10.43	20240805	8550	-39.30	20231109	4700	10.43	20240805	0.25	N	217270	500	233 억	230649	N	N	0	N	N
40	20241025	091026	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	20	2	0.38	762320	146	0.90	5250	5250	5220	6790	3670	5230	5221.37	0.49	-136	5403	5316	5263	5176	5123	5290	5150	233	1560	500	3660	10	1	46676150	2450	-15.53	0.62	12	0.00	-338.00	8457.00	8550	20231109	-38.60	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8550	-38.60	20231109	4700	11.70	20240805	0.25	N	217270	500	233 억	230649	N	N	0	N	N
41	20241024	161003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5230	-80	5	-1.51	84765770	16141	153.75	5290	5350	5210	6900	3720	5310	5251.58	0.51	-5579	5456	5382	5326	5252	5196	5355	5225	233	1590	500	3710	10	1	46676150	2441	-15.47	0.62	12	0.03	-338.00	8457.00	8550	20231109	-38.83	4700	20240805	11.28	7380	-29.13	20240112	4700	11.28	20240805	8550	-38.83	20231109	4700	11.28	20240805	0.25	N	217270	500	233 억	236228	N	N	0	N	N
42	20241024	151013	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5240	-70	5	-1.32	80572110	15340	146.12	5290	5350	5210	6900	3720	5310	5252.42	0.51	-5459	5456	5382	5326	5252	5196	5355	5225	233	1590	500	3710	10	1	46676150	2446	-15.50	0.62	12	0.03	-338.00	8457.00	8550	20231109	-38.71	4700	20240805	11.49	7380	-29.00	20240112	4700	11.49	20240805	8550	-38.71	20231109	4700	11.49	20240805	0.25	N	217270	500	233 억	236228	N	N	0	N	N
43	20241024	140959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5260	-50	5	-0.94	65356150	12436	118.46	5290	5350	5210	6900	3720	5310	5255.40	0.51	-4013	5456	5382	5326	5252	5196	5355	5225	233	1590	500	3710	10	1	46676150	2455	-15.56	0.62	12	0.03	-338.00	8457.00	8550	20231109	-38.48	4700	20240805	11.91	7380	-28.73	20240112	4700	11.91	20240805	8550	-38.48	20231109	4700	11.91	20240805	0.25	N	217270	500	233 억	236228	N	N	0	N	N
44	20241024	131011	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5260	-50	5	-0.94	46725720	8900	84.78	5290	5350	5210	6900	3720	5310	5250.08	0.51	-2909	5456	5382	5326	5252	5196	5355	5225	233	1590	500	3710	10	1	46676150	2455	-15.56	0.62	12	0.02	-338.00	8457.00	8550	20231109	-38.48	4700	20240805	11.91	7380	-28.73	20240112	4700	11.91	20240805	8550	-38.48	20231109	4700	11.91	20240805	0.25	N	217270	500	233 억	236228	N	N	0	N	N
45	20241024	121008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	-60	5	-1.13	44099740	8401	80.02	5290	5350	5210	6900	3720	5310	5249.34	0.51	-2575	5456	5382	5326	5252	5196	5355	5225	233	1590	500	3710	10	1	46676150	2450	-15.53	0.62	12	0.02	-338.00	8457.00	8550	20231109	-38.60	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8550	-38.60	20231109	4700	11.70	20240805	0.25	N	217270	500	233 억	236228	N	N	0	N	N
46	20241024	111004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5260	-50	5	-0.94	30849350	5878	55.99	5290	5350	5210	6900	3720	5310	5248.27	0.51	-2400	5456	5382	5326	5252	5196	5355	5225	233	1590	500	3710	10	1	46676150	2455	-15.56	0.62	12	0.01	-338.00	8457.00	8550	20231109	-38.48	4700	20240805	11.91	7380	-28.73	20240112	4700	11.91	20240805	8550	-38.48	20231109	4700	11.91	20240805	0.25	N	217270	500	233 억	236228	N	N	0	N	N
47	20241024	100928	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	-60	5	-1.13	17193570	3271	31.16	5290	5350	5230	6900	3720	5310	5256.37	0.51	-1120	5456	5382	5326	5252	5196	5355	5225	233	1590	500	3710	10	1	46676150	2450	-15.53	0.62	12	0.01	-338.00	8457.00	8550	20231109	-38.60	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8550	-38.60	20231109	4700	11.70	20240805	0.25	N	217270	500	233 억	236228	N	N	0	N	N
48	20241024	091036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	-60	5	-1.13	7859710	1492	14.21	5290	5350	5250	6900	3720	5310	5267.90	0.51	-745	5456	5382	5326	5252	5196	5355	5225	233	1590	500	3710	10	1	46676150	2450	-15.53	0.62	12	0.00	-338.00	8457.00	8550	20231109	-38.60	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8550	-38.60	20231109	4700	11.70	20240805	0.25	N	217270	500	233 억	236228	N	N	0	N	N
49	20241023	161011	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-40	5	-0.75	55263810	10418	47.98	5400	5400	5270	6950	3750	5350	5304.63	0.51	-2826	5523	5436	5353	5266	5183	5480	5310	233	1600	500	3740	10	1	46676150	2479	-15.71	0.63	12	0.02	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.26	N	217270	500	233 억	238868	N	N	27	N	N
50	20241023	151031	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	-50	5	-0.93	52051270	9813	45.20	5400	5400	5270	6950	3750	5350	5304.32	0.51	-2716	5523	5436	5353	5266	5183	5480	5310	233	1600	500	3740	10	1	46676150	2474	-15.68	0.63	12	0.02	-338.00	8457.00	8550	20231109	-38.01	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	8550	-38.01	20231109	4700	12.77	20240805	0.26	N	217270	500	233 억	238868	N	N	27	N	N
51	20241023	141036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-40	5	-0.75	42573890	8029	36.98	5400	5400	5270	6950	3750	5350	5302.51	0.51	-2530	5523	5436	5353	5266	5183	5480	5310	233	1600	500	3740	10	1	46676150	2479	-15.71	0.63	12	0.02	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.26	N	217270	500	233 억	238868	N	N	27	N	N
52	20241023	131019	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	-50	5	-0.93	36491970	6883	31.70	5400	5400	5270	6950	3750	5350	5301.75	0.51	-2832	5523	5436	5353	5266	5183	5480	5310	233	1600	500	3740	10	1	46676150	2474	-15.68	0.63	12	0.01	-338.00	8457.00	8550	20231109	-38.01	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	8550	-38.01	20231109	4700	12.77	20240805	0.26	N	217270	500	233 억	238868	N	N	27	N	N
53	20241023	121014	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-40	5	-0.75	24830920	4679	21.55	5400	5400	5290	6950	3750	5350	5306.89	0.51	-1714	5523	5436	5353	5266	5183	5480	5310	233	1600	500	3740	10	1	46676150	2479	-15.71	0.63	12	0.01	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.26	N	217270	500	233 억	238868	N	N	27	N	N
54	20241023	111008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-40	5	-0.75	15504780	2917	13.43	5400	5400	5290	6950	3750	5350	5315.32	0.51	-1007	5523	5436	5353	5266	5183	5480	5310	233	1600	500	3740	10	1	46676150	2479	-15.71	0.63	12	0.01	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.26	N	217270	500	233 억	238868	N	N	27	N	N
55	20241023	101013	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-40	5	-0.75	7076460	1333	6.14	5400	5400	5290	6950	3750	5350	5308.67	0.51	-138	5523	5436	5353	5266	5183	5480	5310	233	1600	500	3740	10	1	46676150	2479	-15.71	0.63	12	0.00	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.26	N	217270	500	233 억	238868	N	N	27	N	N
56	20241023	091014	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	-50	5	-0.93	1364730	257	1.18	5400	5400	5300	6950	3750	5350	5310.23	0.51	25	5523	5436	5353	5266	5183	5480	5310	233	1600	500	3740	10	1	46676150	2474	-15.68	0.63	12	0.00	-338.00	8457.00	8550	20231109	-38.01	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	8550	-38.01	20231109	4700	12.77	20240805	0.26	N	217270	500	233 억	238868	N	N	27	N	N
57	20241022	161001	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-40	5	-0.74	115956360	21702	147.11	5310	5440	5270	7000	3780	5390	5343.11	0.52	-5243	5463	5426	5363	5326	5263	5445	5345	233	1610	500	3770	10	1	46676150	2497	-15.83	0.63	12	0.05	-338.00	8457.00	8550	20231109	-37.43	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	8550	-37.43	20231109	4700	13.83	20240805	0.26	N	217270	500	233 억	244071	N	N	27	N	N
58	20241022	151014	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	-30	5	-0.56	107209430	20059	135.97	5310	5440	5270	7000	3780	5390	5344.70	0.52	-3902	5463	5426	5363	5326	5263	5445	5345	233	1610	500	3770	10	1	46676150	2502	-15.86	0.63	12	0.04	-338.00	8457.00	8550	20231109	-37.31	4700	20240805	14.04	7380	-27.37	20240112	4700	14.04	20240805	8550	-37.31	20231109	4700	14.04	20240805	0.26	N	217270	500	233 억	244071	N	N	313	N	N
59	20241022	141013	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	-70	5	-1.30	105660270	19768	134.00	5310	5440	5270	7000	3780	5390	5345.02	0.52	-3815	5463	5426	5363	5326	5263	5445	5345	233	1610	500	3770	10	1	46676150	2483	-15.74	0.63	12	0.04	-338.00	8457.00	8550	20231109	-37.78	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	8550	-37.78	20231109	4700	13.19	20240805	0.26	N	217270	500	233 억	244071	N	N	313	N	N
60	20241022	131014	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	-30	5	-0.56	100099580	18730	126.97	5310	5440	5270	7000	3780	5390	5344.34	0.52	-3790	5463	5426	5363	5326	5263	5445	5345	233	1610	500	3770	10	1	46676150	2502	-15.86	0.63	12	0.04	-338.00	8457.00	8550	20231109	-37.31	4700	20240805	14.04	7380	-27.37	20240112	4700	14.04	20240805	8550	-37.31	20231109	4700	14.04	20240805	0.26	N	217270	500	233 억	244071	N	N	313	N	N
61	20241022	121011	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5290	-100	5	-1.86	85230780	15928	107.97	5310	5440	5270	7000	3780	5390	5351.00	0.52	-3165	5463	5426	5363	5326	5263	5445	5345	233	1610	500	3770	10	1	46676150	2469	-15.65	0.63	12	0.03	-338.00	8457.00	8550	20231109	-38.13	4700	20240805	12.55	7380	-28.32	20240112	4700	12.55	20240805	8550	-38.13	20231109	4700	12.55	20240805	0.26	N	217270	500	233 억	244071	N	N	313	N	N
62	20241022	111007	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-80	5	-1.48	67743080	12621	85.55	5310	5440	5300	7000	3780	5390	5367.49	0.52	-3005	5463	5426	5363	5326	5263	5445	5345	233	1610	500	3770	10	1	46676150	2479	-15.71	0.63	12	0.03	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.26	N	217270	500	233 억	244071	N	N	313	N	N
63	20241022	101009	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	-70	5	-1.30	45219450	8382	56.82	5310	5440	5310	7000	3780	5390	5394.83	0.52	-1978	5463	5426	5363	5326	5263	5445	5345	233	1610	500	3770	10	1	46676150	2483	-15.74	0.63	12	0.02	-338.00	8457.00	8550	20231109	-37.78	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	8550	-37.78	20231109	4700	13.19	20240805	0.26	N	217270	500	233 억	244071	N	N	313	N	N
64	20241022	091008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5410	20	2	0.37	2972880	552	3.74	5310	5430	5310	7000	3780	5390	5385.65	0.52	-121	5463	5426	5363	5326	5263	5445	5345	233	1610	500	3770	10	1	46676150	2525	-16.01	0.64	12	0.00	-338.00	8457.00	8550	20231109	-36.73	4700	20240805	15.11	7380	-26.69	20240112	4700	15.11	20240805	8550	-36.73	20231109	4700	15.11	20240805	0.26	N	217270	500	233 억	244071	N	N	313	N	N
65	20241021	160958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5390	80	2	1.51	78602310	14671	71.58	5310	5400	5300	6900	3720	5310	5357.67	0.52	2648	5496	5402	5286	5192	5076	5415	5205	233	1590	500	3710	10	1	46676150	2516	-15.95	0.64	12	0.03	-338.00	8457.00	8550	20231109	-36.96	4700	20240805	14.68	7380	-26.96	20240112	4700	14.68	20240805	8550	-36.96	20231109	4700	14.68	20240805	0.27	N	217270	500	233 억	241451	N	N	313	N	N
66	20241021	151004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5390	80	2	1.51	70242640	13116	63.99	5310	5400	5300	6900	3720	5310	5355.49	0.52	2847	5496	5402	5286	5192	5076	5415	5205	233	1590	500	3710	10	1	46676150	2516	-15.95	0.64	12	0.03	-338.00	8457.00	8550	20231109	-36.96	4700	20240805	14.68	7380	-26.96	20240112	4700	14.68	20240805	8550	-36.96	20231109	4700	14.68	20240805	0.27	N	217270	500	233 억	241451	N	N	0	N	N
67	20241021	141007	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	40	2	0.75	64252410	12003	58.56	5310	5400	5300	6900	3720	5310	5353.03	0.52	2847	5496	5402	5286	5192	5076	5415	5205	233	1590	500	3710	10	1	46676150	2497	-15.83	0.63	12	0.03	-338.00	8457.00	8550	20231109	-37.43	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	8550	-37.43	20231109	4700	13.83	20240805	0.27	N	217270	500	233 억	241451	N	N	0	N	N
68	20241021	131004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5390	80	2	1.51	30924260	5786	28.23	5310	5400	5300	6900	3720	5310	5344.67	0.52	821	5496	5402	5286	5192	5076	5415	5205	233	1590	500	3710	10	1	46676150	2516	-15.95	0.64	12	0.01	-338.00	8457.00	8550	20231109	-36.96	4700	20240805	14.68	7380	-26.96	20240112	4700	14.68	20240805	8550	-36.96	20231109	4700	14.68	20240805	0.27	N	217270	500	233 억	241451	N	N	0	N	N
69	20241021	121004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	60	2	1.13	20260620	3806	18.57	5310	5370	5300	6900	3720	5310	5323.34	0.52	565	5496	5402	5286	5192	5076	5415	5205	233	1590	500	3710	10	1	46676150	2507	-15.89	0.63	12	0.01	-338.00	8457.00	8550	20231109	-37.19	4700	20240805	14.26	7380	-27.24	20240112	4700	14.26	20240805	8550	-37.19	20231109	4700	14.26	20240805	0.27	N	217270	500	233 억	241451	N	N	0	N	N
70	20241021	110958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	20	2	0.38	14856110	2796	13.64	5310	5350	5300	6900	3720	5310	5313.34	0.52	-46	5496	5402	5286	5192	5076	5415	5205	233	1590	500	3710	10	1	46676150	2488	-15.77	0.63	12	0.01	-338.00	8457.00	8550	20231109	-37.66	4700	20240805	13.40	7380	-27.78	20240112	4700	13.40	20240805	8550	-37.66	20231109	4700	13.40	20240805	0.27	N	217270	500	233 억	241451	N	N	0	N	N
71	20241021	101003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	10	2	0.19	4068490	766	3.74	5310	5320	5310	6900	3720	5310	5311.34	0.52	-59	5496	5402	5286	5192	5076	5415	5205	233	1590	500	3710	10	1	46676150	2483	-15.74	0.63	12	0.00	-338.00	8457.00	8550	20231109	-37.78	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	8550	-37.78	20231109	4700	13.19	20240805	0.27	N	217270	500	233 억	241451	N	N	0	N	N
72	20241021	091000	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	0	3	0.00	2193030	413	2.02	5310	5310	5310	6900	3720	5310	5310.00	0.52	-33	5496	5402	5286	5192	5076	5415	5205	233	1590	500	3710	10	1	46676150	2479	-15.71	0.63	12	0.00	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.27	N	217270	500	233 억	241451	N	N	0	N	N
73	20241018	160959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	0	3	0.00	105222660	19986	89.87	5310	5380	5170	6900	3720	5310	5264.82	0.52	-1757	5536	5422	5366	5252	5196	5395	5225	233	1590	500	3710	10	1	46676150	2479	-15.71	0.63	12	0.04	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.26	N	217270	500	233 억	243153	N	N	0	N	N
74	20241018	151024	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5240	-70	5	-1.32	93604010	17797	80.03	5310	5380	5170	6900	3720	5310	5259.54	0.52	-1221	5536	5422	5366	5252	5196	5395	5225	233	1590	500	3710	10	1	46676150	2446	-15.50	0.62	12	0.04	-338.00	8457.00	8550	20231109	-38.71	4700	20240805	11.49	7380	-29.00	20240112	4700	11.49	20240805	8550	-38.71	20231109	4700	11.49	20240805	0.26	N	217270	500	233 억	243153	N	N	0	N	N
75	20241018	141024	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	-10	5	-0.19	91988760	17491	78.65	5310	5380	5170	6900	3720	5310	5259.21	0.52	-1203	5536	5422	5366	5252	5196	5395	5225	233	1590	500	3710	10	1	46676150	2474	-15.68	0.63	12	0.04	-338.00	8457.00	8550	20231109	-38.01	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	8550	-38.01	20231109	4700	12.77	20240805	0.26	N	217270	500	233 억	243153	N	N	0	N	N
76	20241018	131011	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5240	-70	5	-1.32	87392360	16612	74.70	5310	5380	5170	6900	3720	5310	5260.80	0.52	-1125	5536	5422	5366	5252	5196	5395	5225	233	1590	500	3710	10	1	46676150	2446	-15.50	0.62	12	0.04	-338.00	8457.00	8550	20231109	-38.71	4700	20240805	11.49	7380	-29.00	20240112	4700	11.49	20240805	8550	-38.71	20231109	4700	11.49	20240805	0.26	N	217270	500	233 억	243153	N	N	0	N	N
77	20241018	121020	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5290	-20	5	-0.38	71335690	13547	60.92	5310	5380	5170	6900	3720	5310	5265.79	0.52	-1192	5536	5422	5366	5252	5196	5395	5225	233	1590	500	3710	10	1	46676150	2469	-15.65	0.63	12	0.03	-338.00	8457.00	8550	20231109	-38.13	4700	20240805	12.55	7380	-28.32	20240112	4700	12.55	20240805	8550	-38.13	20231109	4700	12.55	20240805	0.26	N	217270	500	233 억	243153	N	N	0	N	N
78	20241018	111019	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	10	2	0.19	61760230	11741	52.79	5310	5380	5170	6900	3720	5310	5260.22	0.52	-1056	5536	5422	5366	5252	5196	5395	5225	233	1590	500	3710	10	1	46676150	2483	-15.74	0.63	12	0.03	-338.00	8457.00	8550	20231109	-37.78	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	8550	-37.78	20231109	4700	13.19	20240805	0.26	N	217270	500	233 억	243153	N	N	0	N	N
79	20241018	101005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5200	-110	5	-2.07	39962490	7617	34.25	5310	5380	5170	6900	3720	5310	5246.49	0.52	-581	5536	5422	5366	5252	5196	5395	5225	233	1590	500	3710	10	1	46676150	2427	-15.38	0.61	12	0.02	-338.00	8457.00	8550	20231109	-39.18	4700	20240805	10.64	7380	-29.54	20240112	4700	10.64	20240805	8550	-39.18	20231109	4700	10.64	20240805	0.26	N	217270	500	233 억	243153	N	N	0	N	N
80	20241018	091005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	10	2	0.19	1701190	320	1.44	5310	5380	5310	6900	3720	5310	5316.22	0.52	-57	5536	5422	5366	5252	5196	5395	5225	233	1590	500	3710	10	1	46676150	2483	-15.74	0.63	12	0.00	-338.00	8457.00	8550	20231109	-37.78	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	8550	-37.78	20231109	4700	13.19	20240805	0.26	N	217270	500	233 억	243153	N	N	0	N	N
81	20241017	161003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-120	5	-2.21	118453020	22199	154.85	5480	5480	5310	7050	3810	5430	5336.04	0.53	-2963	5576	5502	5416	5342	5256	5460	5300	233	1620	500	3800	10	1	46676150	2479	-15.71	0.63	12	0.05	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.26	N	217270	500	233 억	245951	N	N	4	N	N
82	20241017	151006	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-120	5	-2.21	108903070	20402	142.31	5480	5480	5310	7050	3810	5430	5337.86	0.53	-1698	5576	5502	5416	5342	5256	5460	5300	233	1620	500	3800	10	1	46676150	2479	-15.71	0.63	12	0.04	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8550	-37.89	20231109	4700	12.98	20240805	0.26	N	217270	500	233 억	245951	N	N	4	N	N
83	20241017	141008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	-100	5	-1.84	90888960	17016	118.69	5480	5480	5320	7050	3810	5430	5341.38	0.53	169	5576	5502	5416	5342	5256	5460	5300	233	1620	500	3800	10	1	46676150	2488	-15.77	0.63	12	0.04	-338.00	8457.00	8550	20231109	-37.66	4700	20240805	13.40	7380	-27.78	20240112	4700	13.40	20240805	8550	-37.66	20231109	4700	13.40	20240805	0.26	N	217270	500	233 억	245951	N	N	4	N	N
84	20241017	131004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	-100	5	-1.84	54875720	10259	71.56	5480	5480	5320	7050	3810	5430	5349.03	0.53	230	5576	5502	5416	5342	5256	5460	5300	233	1620	500	3800	10	1	46676150	2488	-15.77	0.63	12	0.02	-338.00	8457.00	8550	20231109	-37.66	4700	20240805	13.40	7380	-27.78	20240112	4700	13.40	20240805	8550	-37.66	20231109	4700	13.40	20240805	0.26	N	217270	500	233 억	245951	N	N	4	N	N
85	20241017	121009	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	-70	5	-1.29	49398180	9233	64.40	5480	5480	5320	7050	3810	5430	5350.18	0.53	285	5576	5502	5416	5342	5256	5460	5300	233	1620	500	3800	10	1	46676150	2502	-15.86	0.63	12	0.02	-338.00	8457.00	8550	20231109	-37.31	4700	20240805	14.04	7380	-27.37	20240112	4700	14.04	20240805	8550	-37.31	20231109	4700	14.04	20240805	0.26	N	217270	500	233 억	245951	N	N	4	N	N
86	20241017	111007	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	-70	5	-1.29	37529090	7010	48.90	5480	5480	5320	7050	3810	5430	5353.65	0.53	428	5576	5502	5416	5342	5256	5460	5300	233	1620	500	3800	10	1	46676150	2502	-15.86	0.63	12	0.02	-338.00	8457.00	8550	20231109	-37.31	4700	20240805	14.04	7380	-27.37	20240112	4700	14.04	20240805	8550	-37.31	20231109	4700	14.04	20240805	0.26	N	217270	500	233 억	245951	N	N	4	N	N
87	20241017	101004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	-30	5	-0.55	18537460	3452	24.08	5480	5480	5330	7050	3810	5430	5370.06	0.53	230	5576	5502	5416	5342	5256	5460	5300	233	1620	500	3800	10	1	46676150	2521	-15.98	0.64	12	0.01	-338.00	8457.00	8550	20231109	-36.84	4700	20240805	14.89	7380	-26.83	20240112	4700	14.89	20240805	8550	-36.84	20231109	4700	14.89	20240805	0.26	N	217270	500	233 억	245951	N	N	4	N	N
88	20241017	090958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5440	10	2	0.18	103460	19	0.13	5480	5480	5440	7050	3810	5430	5445.26	0.53	-16	5576	5502	5416	5342	5256	5460	5300	233	1620	500	3800	10	1	46676150	2539	-16.09	0.64	12	0.00	-338.00	8457.00	8550	20231109	-36.37	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	8550	-36.37	20231109	4700	15.74	20240805	0.26	N	217270	500	233 억	245951	N	N	4	N	N
89	20241016	160954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5430	-60	5	-1.09	77561950	14326	82.79	5470	5490	5330	7130	3850	5490	5414.07	0.53	-70	5563	5526	5453	5416	5343	5545	5435	233	1640	500	3840	10	1	46676150	2535	-16.07	0.64	12	0.03	-338.00	8457.00	8550	20231109	-36.49	4700	20240805	15.53	7380	-26.42	20240112	4700	15.53	20240805	8550	-36.49	20231109	4700	15.53	20240805	0.27	N	217270	500	233 억	245989	N	N	4	N	N
90	20241016	151000	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5430	-60	5	-1.09	73100940	13505	78.05	5470	5490	5330	7130	3850	5490	5412.88	0.53	231	5563	5526	5453	5416	5343	5545	5435	233	1640	500	3840	10	1	46676150	2535	-16.07	0.64	12	0.03	-338.00	8457.00	8550	20231109	-36.49	4700	20240805	15.53	7380	-26.42	20240112	4700	15.53	20240805	8550	-36.49	20231109	4700	15.53	20240805	0.27	N	217270	500	233 억	245989	N	N	0	N	N
91	20241016	141000	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5440	-50	5	-0.91	62538190	11554	66.77	5470	5490	5330	7130	3850	5490	5412.69	0.53	-170	5563	5526	5453	5416	5343	5545	5435	233	1640	500	3840	10	1	46676150	2539	-16.09	0.64	12	0.02	-338.00	8457.00	8550	20231109	-36.37	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	8550	-36.37	20231109	4700	15.74	20240805	0.27	N	217270	500	233 억	245989	N	N	0	N	N
92	20241016	130956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5410	-80	5	-1.46	52337590	9677	55.93	5470	5490	5330	7130	3850	5490	5408.45	0.53	-169	5563	5526	5453	5416	5343	5545	5435	233	1640	500	3840	10	1	46676150	2525	-16.01	0.64	12	0.02	-338.00	8457.00	8550	20231109	-36.73	4700	20240805	15.11	7380	-26.69	20240112	4700	15.11	20240805	8550	-36.73	20231109	4700	15.11	20240805	0.27	N	217270	500	233 억	245989	N	N	0	N	N
93	20241016	120956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5410	-80	5	-1.46	48772310	9018	52.12	5470	5490	5330	7130	3850	5490	5408.33	0.53	141	5563	5526	5453	5416	5343	5545	5435	233	1640	500	3840	10	1	46676150	2525	-16.01	0.64	12	0.02	-338.00	8457.00	8550	20231109	-36.73	4700	20240805	15.11	7380	-26.69	20240112	4700	15.11	20240805	8550	-36.73	20231109	4700	15.11	20240805	0.27	N	217270	500	233 억	245989	N	N	0	N	N
94	20241016	110954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5460	-30	5	-0.55	38998820	7196	41.59	5470	5490	5330	7130	3850	5490	5419.51	0.53	149	5563	5526	5453	5416	5343	5545	5435	233	1640	500	3840	10	1	46676150	2549	-16.15	0.65	12	0.02	-338.00	8457.00	8550	20231109	-36.14	4700	20240805	16.17	7380	-26.02	20240112	4700	16.17	20240805	8550	-36.14	20231109	4700	16.17	20240805	0.27	N	217270	500	233 억	245989	N	N	0	N	N
95	20241016	100955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5470	-20	5	-0.36	23638030	4359	25.19	5470	5490	5330	7130	3850	5490	5422.81	0.53	-301	5563	5526	5453	5416	5343	5545	5435	233	1640	500	3840	10	1	46676150	2553	-16.18	0.65	12	0.01	-338.00	8457.00	8550	20231109	-36.02	4700	20240805	16.38	7380	-25.88	20240112	4700	16.38	20240805	8550	-36.02	20231109	4700	16.38	20240805	0.27	N	217270	500	233 억	245989	N	N	0	N	N
96	20241016	090957	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	-90	5	-1.64	10496230	1946	11.25	5470	5490	5330	7130	3850	5490	5393.75	0.53	839	5563	5526	5453	5416	5343	5545	5435	233	1640	500	3840	10	1	46676150	2521	-15.98	0.64	12	0.00	-338.00	8457.00	8550	20231109	-36.84	4700	20240805	14.89	7380	-26.83	20240112	4700	14.89	20240805	8550	-36.84	20231109	4700	14.89	20240805	0.27	N	217270	500	233 억	245989	N	N	0	N	N
97	20241015	160950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5490	40	2	0.73	93905330	17303	131.71	5400	5490	5380	7080	3820	5450	5427.09	0.53	692	5630	5540	5450	5360	5270	5585	5405	233	1630	500	3810	10	1	46676150	2563	-16.24	0.65	12	0.04	-338.00	8457.00	8550	20231109	-35.79	4700	20240805	16.81	7380	-25.61	20240112	4700	16.81	20240805	8550	-35.79	20231109	4700	16.81	20240805	0.28	N	217270	500	233 억	245337	N	N	0	N	N
98	20241015	150958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5470	20	2	0.37	88279810	16277	123.90	5400	5490	5380	7080	3820	5450	5423.59	0.53	588	5630	5540	5450	5360	5270	5585	5405	233	1630	500	3810	10	1	46676150	2553	-16.18	0.65	12	0.03	-338.00	8457.00	8550	20231109	-36.02	4700	20240805	16.38	7380	-25.88	20240112	4700	16.38	20240805	8550	-36.02	20231109	4700	16.38	20240805	0.28	N	217270	500	233 억	245337	N	N	0	N	N
99	20241015	140958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5480	30	2	0.55	83851830	15467	117.74	5400	5490	5380	7080	3820	5450	5421.34	0.53	368	5630	5540	5450	5360	5270	5585	5405	233	1630	500	3810	10	1	46676150	2558	-16.21	0.65	12	0.03	-338.00	8457.00	8550	20231109	-35.91	4700	20240805	16.60	7380	-25.75	20240112	4700	16.60	20240805	8550	-35.91	20231109	4700	16.60	20240805	0.28	N	217270	500	233 억	245337	N	N	0	N	N
100	20241015	130955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5440	-10	5	-0.18	79480500	14667	111.65	5400	5470	5380	7080	3820	5450	5419.00	0.53	-186	5630	5540	5450	5360	5270	5585	5405	233	1630	500	3810	10	1	46676150	2539	-16.09	0.64	12	0.03	-338.00	8457.00	8550	20231109	-36.37	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	8550	-36.37	20231109	4700	15.74	20240805	0.28	N	217270	500	233 억	245337	N	N	0	N	N
101	20241015	120957	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	-30	5	-0.55	56783070	10484	79.81	5400	5470	5380	7080	3820	5450	5416.16	0.53	-507	5630	5540	5450	5360	5270	5585	5405	233	1630	500	3810	10	1	46676150	2530	-16.04	0.64	12	0.02	-338.00	8457.00	8550	20231109	-36.61	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	8550	-36.61	20231109	4700	15.32	20240805	0.28	N	217270	500	233 억	245337	N	N	0	N	N
102	20241015	111003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5390	-60	5	-1.10	49116590	9075	69.08	5400	5470	5380	7080	3820	5450	5412.30	0.53	-429	5630	5540	5450	5360	5270	5585	5405	233	1630	500	3810	10	1	46676150	2516	-15.95	0.64	12	0.02	-338.00	8457.00	8550	20231109	-36.96	4700	20240805	14.68	7380	-26.96	20240112	4700	14.68	20240805	8550	-36.96	20231109	4700	14.68	20240805	0.28	N	217270	500	233 억	245337	N	N	0	N	N
103	20241015	100959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	0	3	0.00	23964170	4427	33.70	5400	5470	5380	7080	3820	5450	5413.19	0.53	-245	5630	5540	5450	5360	5270	5585	5405	233	1630	500	3810	10	1	46676150	2544	-16.12	0.64	12	0.01	-338.00	8457.00	8550	20231109	-36.26	4700	20240805	15.96	7380	-26.15	20240112	4700	15.96	20240805	8550	-36.26	20231109	4700	15.96	20240805	0.28	N	217270	500	233 억	245337	N	N	0	N	N
104	20241015	090954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	-30	5	-0.55	5808720	1075	8.18	5400	5450	5400	7080	3820	5450	5403.46	0.53	146	5630	5540	5450	5360	5270	5585	5405	233	1630	500	3810	10	1	46676150	2530	-16.04	0.64	12	0.00	-338.00	8457.00	8550	20231109	-36.61	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	8550	-36.61	20231109	4700	15.32	20240805	0.28	N	217270	500	233 억	245337	N	N	0	N	N
105	20241014	160932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	10	2	0.18	71221030	13131	31.70	5440	5540	5360	7070	3810	5440	5423.76	0.53	-161	5733	5586	5483	5336	5233	5535	5285	233	1630	500	3800	10	1	46612150	2540	-16.12	0.64	12	0.03	-338.00	8457.00	8680	20231004	-37.21	4700	20240805	15.96	7380	-26.15	20240112	4700	15.96	20240805	8550	-36.26	20231109	4700	15.96	20240805	0.26	N	217270	500	233 억	245473	N	N	0	N	N
106	20241014	150943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5430	-10	5	-0.18	63069800	11630	28.08	5440	5540	5360	7070	3810	5440	5422.88	0.53	-14	5733	5586	5483	5336	5233	5535	5285	233	1630	500	3800	10	1	46612150	2531	-16.07	0.64	12	0.02	-338.00	8457.00	8680	20231004	-37.44	4700	20240805	15.53	7380	-26.42	20240112	4700	15.53	20240805	8550	-36.49	20231109	4700	15.53	20240805	0.26	N	217270	500	233 억	245473	N	N	0	N	N
107	20241014	140943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5430	-10	5	-0.18	54907690	10119	24.43	5440	5540	5360	7070	3810	5440	5426.06	0.53	191	5733	5586	5483	5336	5233	5535	5285	233	1630	500	3800	10	1	46612150	2531	-16.07	0.64	12	0.02	-338.00	8457.00	8680	20231004	-37.44	4700	20240805	15.53	7380	-26.42	20240112	4700	15.53	20240805	8550	-36.49	20231109	4700	15.53	20240805	0.26	N	217270	500	233 억	245473	N	N	0	N	N
108	20241014	130941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	-20	5	-0.37	51324410	9457	22.83	5440	5540	5360	7070	3810	5440	5427.00	0.53	364	5733	5586	5483	5336	5233	5535	5285	233	1630	500	3800	10	1	46612150	2526	-16.04	0.64	12	0.02	-338.00	8457.00	8680	20231004	-37.56	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	8550	-36.61	20231109	4700	15.32	20240805	0.26	N	217270	500	233 억	245473	N	N	0	N	N
109	20241014	120934	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	-20	5	-0.37	39396670	7247	17.50	5440	5540	5360	7070	3810	5440	5436.22	0.53	428	5733	5586	5483	5336	5233	5535	5285	233	1630	500	3800	10	1	46612150	2526	-16.04	0.64	12	0.02	-338.00	8457.00	8680	20231004	-37.56	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	8550	-36.61	20231109	4700	15.32	20240805	0.26	N	217270	500	233 억	245473	N	N	0	N	N
110	20241014	110933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	10	2	0.18	36895270	6784	16.38	5440	5540	5360	7070	3810	5440	5438.55	0.53	429	5733	5586	5483	5336	5233	5535	5285	233	1630	500	3800	10	1	46612150	2540	-16.12	0.64	12	0.01	-338.00	8457.00	8680	20231004	-37.21	4700	20240805	15.96	7380	-26.15	20240112	4700	15.96	20240805	8550	-36.26	20231109	4700	15.96	20240805	0.26	N	217270	500	233 억	245473	N	N	0	N	N
111	20241014	100934	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5460	20	2	0.37	30461510	5596	13.51	5440	5540	5360	7070	3810	5440	5443.51	0.53	419	5733	5586	5483	5336	5233	5535	5285	233	1630	500	3800	10	1	46612150	2545	-16.15	0.65	12	0.01	-338.00	8457.00	8680	20231004	-37.10	4700	20240805	16.17	7380	-26.02	20240112	4700	16.17	20240805	8550	-36.14	20231109	4700	16.17	20240805	0.26	N	217270	500	233 억	245473	N	N	0	N	N
112	20241014	090938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5430	-10	5	-0.18	18904190	3478	8.40	5440	5540	5360	7070	3810	5440	5435.22	0.53	1469	5733	5586	5483	5336	5233	5535	5285	233	1630	500	3800	10	1	46612150	2531	-16.07	0.64	12	0.01	-338.00	8457.00	8680	20231004	-37.44	4700	20240805	15.53	7380	-26.42	20240112	4700	15.53	20240805	8550	-36.49	20231109	4700	15.53	20240805	0.26	N	217270	500	233 억	245473	N	N	0	N	N
113	20241011	160919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5440	-110	5	-1.98	225569910	41298	124.08	5600	5630	5380	7210	3890	5550	5462.01	0.54	-7805	5790	5670	5580	5460	5370	5625	5415	233	1660	500	3880	10	1	46612150	2536	-16.09	0.64	12	0.09	-338.00	8457.00	9080	20230927	-40.09	4700	20240805	15.74	7380	-26.29	20240112	4700	15.74	20240805	8550	-36.37	20231109	4700	15.74	20240805	0.25	N	217270	500	233 억	253271	N	N	126	N	N
114	20241011	150932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	-150	5	-2.70	207201020	37901	113.87	5600	5630	5400	7210	3890	5550	5466.90	0.54	-7259	5790	5670	5580	5460	5370	5625	5415	233	1660	500	3880	10	1	46612150	2517	-15.98	0.64	12	0.08	-338.00	8457.00	9080	20230927	-40.53	4700	20240805	14.89	7380	-26.83	20240112	4700	14.89	20240805	8550	-36.84	20231109	4700	14.89	20240805	0.25	N	217270	500	233 억	253271	N	N	126	N	N
115	20241011	140935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5470	-80	5	-1.44	95959720	17451	52.43	5600	5630	5460	7210	3890	5550	5498.81	0.54	-6613	5790	5670	5580	5460	5370	5625	5415	233	1660	500	3880	10	1	46612150	2550	-16.18	0.65	12	0.04	-338.00	8457.00	9080	20230927	-39.76	4700	20240805	16.38	7380	-25.88	20240112	4700	16.38	20240805	8550	-36.02	20231109	4700	16.38	20240805	0.25	N	217270	500	233 억	253271	N	N	126	N	N
116	20241011	130936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5500	-50	5	-0.90	87242110	15862	47.66	5600	5630	5460	7210	3890	5550	5500.07	0.54	-6353	5790	5670	5580	5460	5370	5625	5415	233	1660	500	3880	10	1	46612150	2564	-16.27	0.65	12	0.03	-338.00	8457.00	9080	20230927	-39.43	4700	20240805	17.02	7380	-25.47	20240112	4700	17.02	20240805	8550	-35.67	20231109	4700	17.02	20240805	0.25	N	217270	500	233 억	253271	N	N	126	N	N
117	20241011	120928	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5490	-60	5	-1.08	77389350	14067	42.26	5600	5630	5460	7210	3890	5550	5501.48	0.54	-5142	5790	5670	5580	5460	5370	5625	5415	233	1660	500	3880	10	1	46612150	2559	-16.24	0.65	12	0.03	-338.00	8457.00	9080	20230927	-39.54	4700	20240805	16.81	7380	-25.61	20240112	4700	16.81	20240805	8550	-35.79	20231109	4700	16.81	20240805	0.25	N	217270	500	233 억	253271	N	N	126	N	N
118	20241011	110929	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5490	-60	5	-1.08	62287870	11313	33.99	5600	5630	5460	7210	3890	5550	5505.87	0.54	-2644	5790	5670	5580	5460	5370	5625	5415	233	1660	500	3880	10	1	46612150	2559	-16.24	0.65	12	0.02	-338.00	8457.00	9080	20230927	-39.54	4700	20240805	16.81	7380	-25.61	20240112	4700	16.81	20240805	8550	-35.79	20231109	4700	16.81	20240805	0.25	N	217270	500	233 억	253271	N	N	126	N	N
119	20241011	100937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5500	-50	5	-0.90	42188730	7658	23.01	5600	5630	5460	7210	3890	5550	5509.11	0.54	-1488	5790	5670	5580	5460	5370	5625	5415	233	1660	500	3880	10	1	46612150	2564	-16.27	0.65	12	0.02	-338.00	8457.00	9080	20230927	-39.43	4700	20240805	17.02	7380	-25.47	20240112	4700	17.02	20240805	8550	-35.67	20231109	4700	17.02	20240805	0.25	N	217270	500	233 억	253271	N	N	126	N	N
120	20241011	090935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5550	0	3	0.00	4348130	776	2.33	5600	5630	5550	7210	3890	5550	5603.26	0.54	-623	5790	5670	5580	5460	5370	5625	5415	233	1660	500	3880	10	1	46612150	2587	-16.42	0.66	12	0.00	-338.00	8457.00	9080	20230927	-38.88	4700	20240805	18.09	7380	-24.80	20240112	4700	18.09	20240805	8550	-35.09	20231109	4700	18.09	20240805	0.25	N	217270	500	233 억	253271	N	N	126	N	N
121	20241010	160954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5550	-50	5	-0.89	184286940	33278	150.50	5700	5700	5490	7280	3920	5600	5537.80	0.57	-9403	5766	5682	5626	5542	5486	5655	5515	233	1680	500	3920	10	1	46612150	2587	-16.42	0.66	12	0.07	-338.00	8457.00	9080	20230927	-38.88	4700	20240805	18.09	7380	-24.80	20240112	4700	18.09	20240805	8550	-35.09	20231109	4700	18.09	20240805	0.26	N	217270	500	233 억	264927	N	N	126	N	N
122	20241010	151010	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5500	-100	5	-1.79	156047360	28171	127.40	5700	5700	5490	7280	3920	5600	5539.29	0.57	-10151	5766	5682	5626	5542	5486	5655	5515	233	1680	500	3920	10	1	46612150	2564	-16.27	0.65	12	0.06	-338.00	8457.00	9080	20230927	-39.43	4700	20240805	17.02	7380	-25.47	20240112	4700	17.02	20240805	8550	-35.67	20231109	4700	17.02	20240805	0.26	N	217270	500	233 억	264927	N	N	0	N	N
123	20241010	141003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5540	-60	5	-1.07	137521960	24811	112.21	5700	5700	5490	7280	3920	5600	5542.78	0.57	-9787	5766	5682	5626	5542	5486	5655	5515	233	1680	500	3920	10	1	46612150	2582	-16.39	0.66	12	0.05	-338.00	8457.00	9080	20230927	-38.99	4700	20240805	17.87	7380	-24.93	20240112	4700	17.87	20240805	8550	-35.20	20231109	4700	17.87	20240805	0.26	N	217270	500	233 억	264927	N	N	0	N	N
124	20241010	131000	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5530	-70	5	-1.25	125780770	22690	102.61	5700	5700	5490	7280	3920	5600	5543.45	0.57	-9697	5766	5682	5626	5542	5486	5655	5515	233	1680	500	3920	10	1	46612150	2578	-16.36	0.65	12	0.05	-338.00	8457.00	9080	20230927	-39.10	4700	20240805	17.66	7380	-25.07	20240112	4700	17.66	20240805	8550	-35.32	20231109	4700	17.66	20240805	0.26	N	217270	500	233 억	264927	N	N	0	N	N
125	20241010	121001	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5530	-70	5	-1.25	104536030	18845	85.23	5700	5700	5490	7280	3920	5600	5547.15	0.57	-7857	5766	5682	5626	5542	5486	5655	5515	233	1680	500	3920	10	1	46612150	2578	-16.36	0.65	12	0.04	-338.00	8457.00	9080	20230927	-39.10	4700	20240805	17.66	7380	-25.07	20240112	4700	17.66	20240805	8550	-35.32	20231109	4700	17.66	20240805	0.26	N	217270	500	233 억	264927	N	N	0	N	N
126	20241010	111000	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5540	-60	5	-1.07	99741510	17982	81.32	5700	5700	5490	7280	3920	5600	5546.74	0.57	-7097	5766	5682	5626	5542	5486	5655	5515	233	1680	500	3920	10	1	46612150	2582	-16.39	0.66	12	0.04	-338.00	8457.00	9080	20230927	-38.99	4700	20240805	17.87	7380	-24.93	20240112	4700	17.87	20240805	8550	-35.20	20231109	4700	17.87	20240805	0.26	N	217270	500	233 억	264927	N	N	0	N	N
127	20241010	100959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5490	-110	5	-1.96	75674160	13641	61.69	5700	5700	5490	7280	3920	5600	5547.55	0.57	-4735	5766	5682	5626	5542	5486	5655	5515	233	1680	500	3920	10	1	46612150	2559	-16.24	0.65	12	0.03	-338.00	8457.00	9080	20230927	-39.54	4700	20240805	16.81	7380	-25.61	20240112	4700	16.81	20240805	8550	-35.79	20231109	4700	16.81	20240805	0.26	N	217270	500	233 억	264927	N	N	0	N	N
128	20241010	091002	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	10	2	0.18	1551170	273	1.23	5700	5700	5610	7280	3920	5600	5681.94	0.57	-23	5766	5682	5626	5542	5486	5655	5515	233	1680	500	3920	10	1	46612150	2615	-16.60	0.66	12	0.00	-338.00	8457.00	9080	20230927	-38.22	4700	20240805	19.36	7380	-23.98	20240112	4700	19.36	20240805	8550	-34.39	20231109	4700	19.36	20240805	0.26	N	217270	500	233 억	264927	N	N	0	N	N
129	20241008	160952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5600	-40	5	-0.71	122797590	21931	85.87	5640	5710	5570	7330	3950	5640	5599.25	0.57	-567	5873	5756	5683	5566	5493	5815	5625	233	1690	500	3940	10	1	46612150	2610	-16.57	0.66	12	0.05	-338.00	8457.00	9160	20230925	-38.86	4700	20240805	19.15	7380	-24.12	20240112	4700	19.15	20240805	8550	-34.50	20231109	4700	19.15	20240805	0.26	N	217270	500	233 억	265494	N	N	59	N	N
130	20241008	151001	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	-30	5	-0.53	110040300	19653	76.95	5640	5710	5570	7330	3950	5640	5599.16	0.57	-576	5873	5756	5683	5566	5493	5815	5625	233	1690	500	3940	10	1	46612150	2615	-16.60	0.66	12	0.04	-338.00	8457.00	9160	20230925	-38.76	4700	20240805	19.36	7380	-23.98	20240112	4700	19.36	20240805	8550	-34.39	20231109	4700	19.36	20240805	0.26	N	217270	500	233 억	265494	N	N	59	N	N
131	20241008	140955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5600	-40	5	-0.71	86316880	15411	60.34	5640	5710	5570	7330	3950	5640	5600.99	0.57	-387	5873	5756	5683	5566	5493	5815	5625	233	1690	500	3940	10	1	46612150	2610	-16.57	0.66	12	0.03	-338.00	8457.00	9160	20230925	-38.86	4700	20240805	19.15	7380	-24.12	20240112	4700	19.15	20240805	8550	-34.50	20231109	4700	19.15	20240805	0.26	N	217270	500	233 억	265494	N	N	59	N	N
132	20241008	130955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5600	-40	5	-0.71	48810250	8703	34.08	5640	5710	5570	7330	3950	5640	5608.44	0.57	-583	5873	5756	5683	5566	5493	5815	5625	233	1690	500	3940	10	1	46612150	2610	-16.57	0.66	12	0.02	-338.00	8457.00	9160	20230925	-38.86	4700	20240805	19.15	7380	-24.12	20240112	4700	19.15	20240805	8550	-34.50	20231109	4700	19.15	20240805	0.26	N	217270	500	233 억	265494	N	N	59	N	N
133	20241008	120955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	-20	5	-0.35	41320880	7366	28.84	5640	5710	5570	7330	3950	5640	5609.68	0.57	-254	5873	5756	5683	5566	5493	5815	5625	233	1690	500	3940	10	1	46612150	2620	-16.63	0.66	12	0.02	-338.00	8457.00	9160	20230925	-38.65	4700	20240805	19.57	7380	-23.85	20240112	4700	19.57	20240805	8550	-34.27	20231109	4700	19.57	20240805	0.26	N	217270	500	233 억	265494	N	N	59	N	N
134	20241008	110954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	-30	5	-0.53	24498480	4354	17.05	5640	5710	5600	7330	3950	5640	5626.66	0.57	-655	5873	5756	5683	5566	5493	5815	5625	233	1690	500	3940	10	1	46612150	2615	-16.60	0.66	12	0.01	-338.00	8457.00	9160	20230925	-38.76	4700	20240805	19.36	7380	-23.98	20240112	4700	19.36	20240805	8550	-34.39	20231109	4700	19.36	20240805	0.26	N	217270	500	233 억	265494	N	N	59	N	N
135	20241008	100956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	40	2	0.71	9295260	1646	6.45	5640	5710	5620	7330	3950	5640	5647.18	0.57	-37	5873	5756	5683	5566	5493	5815	5625	233	1690	500	3940	10	1	46612150	2648	-16.80	0.67	12	0.00	-338.00	8457.00	9160	20230925	-37.99	4700	20240805	20.85	7380	-23.04	20240112	4700	20.85	20240805	8550	-33.57	20231109	4700	20.85	20240805	0.26	N	217270	500	233 억	265494	N	N	59	N	N
136	20241008	090956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5640	0	3	0.00	101270	18	0.07	5640	5640	5620	7330	3950	5640	5626.11	0.57	0	5873	5756	5683	5566	5493	5815	5625	233	1690	500	3940	10	1	46612150	2629	-16.69	0.67	12	0.00	-338.00	8457.00	9160	20230925	-38.43	4700	20240805	20.00	7380	-23.58	20240112	4700	20.00	20240805	8550	-34.04	20231109	4700	20.00	20240805	0.26	N	217270	500	233 억	265494	N	N	59	N	N
137	20241007	161007	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5640	20	2	0.36	144382850	25539	216.41	5620	5800	5610	7300	3940	5620	5653.43	0.56	3726	5773	5696	5633	5556	5493	5735	5595	233	1680	500	3930	10	1	46612150	2629	-16.69	0.67	12	0.05	-338.00	8457.00	9340	20230922	-39.61	4700	20240805	20.00	7380	-23.58	20240112	4700	20.00	20240805	8550	-34.04	20231109	4700	20.00	20240805	0.25	N	217270	500	233 억	261768	N	N	59	N	N
138	20241007	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5690	70	2	1.25	140149420	24789	210.06	5620	5800	5610	7300	3940	5620	5653.69	0.56	3845	5773	5696	5633	5556	5493	5735	5595	233	1680	500	3930	10	1	46612150	2652	-16.83	0.67	12	0.05	-338.00	8457.00	9340	20230922	-39.08	4700	20240805	21.06	7380	-22.90	20240112	4700	21.06	20240805	8550	-33.45	20231109	4700	21.06	20240805	0.25	N	217270	500	233 억	261768	N	N	274	N	N
139	20241007	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5680	60	2	1.07	120996260	21414	181.46	5620	5800	5610	7300	3940	5620	5650.33	0.56	3782	5773	5696	5633	5556	5493	5735	5595	233	1680	500	3930	10	1	46612150	2648	-16.80	0.67	12	0.05	-338.00	8457.00	9340	20230922	-39.19	4700	20240805	20.85	7380	-23.04	20240112	4700	20.85	20240805	8550	-33.57	20231109	4700	20.85	20240805	0.25	N	217270	500	233 억	261768	N	N	274	N	N
140	20241007	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5650	30	2	0.53	107673150	19065	161.55	5620	5800	5610	7300	3940	5620	5647.69	0.56	4149	5773	5696	5633	5556	5493	5735	5595	233	1680	500	3930	10	1	46612150	2634	-16.72	0.67	12	0.04	-338.00	8457.00	9340	20230922	-39.51	4700	20240805	20.21	7380	-23.44	20240112	4700	20.21	20240805	8550	-33.92	20231109	4700	20.21	20240805	0.25	N	217270	500	233 억	261768	N	N	274	N	N
141	20241007	120955	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5650	30	2	0.53	88299450	15624	132.40	5620	5800	5610	7300	3940	5620	5651.53	0.56	3478	5773	5696	5633	5556	5493	5735	5595	233	1680	500	3930	10	1	46612150	2634	-16.72	0.67	12	0.03	-338.00	8457.00	9340	20230922	-39.51	4700	20240805	20.21	7380	-23.44	20240112	4700	20.21	20240805	8550	-33.92	20231109	4700	20.21	20240805	0.25	N	217270	500	233 억	261768	N	N	274	N	N
142	20241007	110910	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5650	30	2	0.53	55803540	9855	83.51	5620	5800	5620	7300	3940	5620	5662.46	0.56	2248	5773	5696	5633	5556	5493	5735	5595	233	1680	500	3930	10	1	46612150	2634	-16.72	0.67	12	0.02	-338.00	8457.00	9340	20230922	-39.51	4700	20240805	20.21	7380	-23.44	20240112	4700	20.21	20240805	8550	-33.92	20231109	4700	20.21	20240805	0.25	N	217270	500	233 억	261768	N	N	274	N	N
143	20241007	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5690	70	2	1.25	32493630	5728	48.54	5620	5800	5620	7300	3940	5620	5672.77	0.56	1940	5773	5696	5633	5556	5493	5735	5595	233	1680	500	3930	10	1	46612150	2652	-16.83	0.67	12	0.01	-338.00	8457.00	9340	20230922	-39.08	4700	20240805	21.06	7380	-22.90	20240112	4700	21.06	20240805	8550	-33.45	20231109	4700	21.06	20240805	0.25	N	217270	500	233 억	261768	N	N	274	N	N
144	20241007	090943	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5630	10	2	0.18	5424300	962	8.15	5620	5690	5620	7300	3940	5620	5638.57	0.56	614	5773	5696	5633	5556	5493	5735	5595	233	1680	500	3930	10	1	46612150	2624	-16.66	0.67	12	0.00	-338.00	8457.00	9340	20230922	-39.72	4700	20240805	19.79	7380	-23.71	20240112	4700	19.79	20240805	8550	-34.15	20231109	4700	19.79	20240805	0.25	N	217270	500	233 억	261768	N	N	274	N	N
145	20241004	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5620	10	2	0.18	66873440	11800	44.58	5610	5710	5570	7290	3930	5610	5667.24	0.55	4314	5850	5730	5650	5530	5450	5710	5510	233	1680	500	3920	10	1	46612150	2620	-16.63	0.66	12	0.03	-338.00	8457.00	9700	20230921	-42.06	4700	20240805	19.57	7380	-23.85	20240112	4700	19.57	20240805	8680	-35.25	20231004	4700	19.57	20240805	0.25	N	217270	500	233 억	257432	N	N	274	N	N
146	20241004	150854	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5660	50	2	0.89	63591380	11216	42.37	5610	5710	5570	7290	3930	5610	5669.70	0.55	4303	5850	5730	5650	5530	5450	5710	5510	233	1680	500	3920	10	1	46612150	2638	-16.75	0.67	12	0.02	-338.00	8457.00	9700	20230921	-41.65	4700	20240805	20.43	7380	-23.31	20240112	4700	20.43	20240805	8680	-34.79	20231004	4700	20.43	20240805	0.25	N	217270	500	233 억	257432	N	N	4	N	N
147	20241004	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5680	70	2	1.25	53760090	9476	35.80	5610	5710	5570	7290	3930	5610	5673.29	0.55	4365	5850	5730	5650	5530	5450	5710	5510	233	1680	500	3920	10	1	46612150	2648	-16.80	0.67	12	0.02	-338.00	8457.00	9700	20230921	-41.44	4700	20240805	20.85	7380	-23.04	20240112	4700	20.85	20240805	8680	-34.56	20231004	4700	20.85	20240805	0.25	N	217270	500	233 억	257432	N	N	4	N	N
148	20241004	130850	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5670	60	2	1.07	52686830	9287	35.09	5610	5710	5570	7290	3930	5610	5673.18	0.55	4200	5850	5730	5650	5530	5450	5710	5510	233	1680	500	3920	10	1	46612150	2643	-16.78	0.67	12	0.02	-338.00	8457.00	9700	20230921	-41.55	4700	20240805	20.64	7380	-23.17	20240112	4700	20.64	20240805	8680	-34.68	20231004	4700	20.64	20240805	0.25	N	217270	500	233 억	257432	N	N	4	N	N
149	20241004	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5700	90	2	1.60	51545220	9086	34.33	5610	5710	5570	7290	3930	5610	5673.04	0.55	4199	5850	5730	5650	5530	5450	5710	5510	233	1680	500	3920	10	1	46612150	2657	-16.86	0.67	12	0.02	-338.00	8457.00	9700	20230921	-41.24	4700	20240805	21.28	7380	-22.76	20240112	4700	21.28	20240805	8680	-34.33	20231004	4700	21.28	20240805	0.25	N	217270	500	233 억	257432	N	N	4	N	N
150	20241004	110843	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5690	80	2	1.43	46949410	8279	31.28	5610	5710	5570	7290	3930	5610	5670.90	0.55	3978	5850	5730	5650	5530	5450	5710	5510	233	1680	500	3920	10	1	46612150	2652	-16.83	0.67	12	0.02	-338.00	8457.00	9700	20230921	-41.34	4700	20240805	21.06	7380	-22.90	20240112	4700	21.06	20240805	8680	-34.45	20231004	4700	21.06	20240805	0.25	N	217270	500	233 억	257432	N	N	4	N	N
151	20241004	100843	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5710	100	2	1.78	36629340	6467	24.43	5610	5710	5570	7290	3930	5610	5664.04	0.55	2803	5850	5730	5650	5530	5450	5710	5510	233	1680	500	3920	10	1	46612150	2662	-16.89	0.68	12	0.01	-338.00	8457.00	9700	20230921	-41.13	4700	20240805	21.49	7380	-22.63	20240112	4700	21.49	20240805	8680	-34.22	20231004	4700	21.49	20240805	0.25	N	217270	500	233 억	257432	N	N	4	N	N
152	20241004	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5610	0	3	0.00	392800	70	0.26	5610	5620	5610	7290	3930	5610	5611.43	0.55	12	5850	5730	5650	5530	5450	5710	5510	233	1680	500	3920	10	1	46612150	2615	-16.60	0.66	12	0.00	-338.00	8457.00	9700	20230921	-42.16	4700	20240805	19.36	7380	-23.98	20240112	4700	19.36	20240805	8680	-35.37	20231004	4700	19.36	20240805	0.25	N	217270	500	233 억	257432	N	N	4	N	N
153	20241002	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5610	-160	5	-2.77	147688910	26210	101.03	5610	5770	5570	7500	4040	5770	5635.10	0.57	-7543	5916	5842	5756	5682	5596	5800	5640	233	1730	500	4030	10	1	46612150	2615	-16.60	0.66	12	0.06	-338.00	8457.00	9700	20230921	-42.16	4700	20240805	19.36	7380	-23.98	20240112	4700	19.36	20240805	8680	-35.37	20231004	4700	19.36	20240805	0.24	N	217270	500	233 억	264781	N	N	4	N	N
154	20241002	150850	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5620	-150	5	-2.60	139962260	24834	95.73	5610	5770	5570	7500	4040	5770	5635.91	0.57	-7377	5916	5842	5756	5682	5596	5800	5640	233	1730	500	4030	10	1	46612150	2620	-16.63	0.66	12	0.05	-338.00	8457.00	9700	20230921	-42.06	4700	20240805	19.57	7380	-23.85	20240112	4700	19.57	20240805	8680	-35.25	20231004	4700	19.57	20240805	0.24	N	217270	500	233 억	264781	N	N	2	N	N
155	20241002	140850	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5670	-100	5	-1.73	108803370	19317	74.46	5610	5770	5570	7500	4040	5770	5632.52	0.57	-4785	5916	5842	5756	5682	5596	5800	5640	233	1730	500	4030	10	1	46612150	2643	-16.78	0.67	12	0.04	-338.00	8457.00	9700	20230921	-41.55	4700	20240805	20.64	7380	-23.17	20240112	4700	20.64	20240805	8680	-34.68	20231004	4700	20.64	20240805	0.24	N	217270	500	233 억	264781	N	N	2	N	N
156	20241002	130840	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5700	-70	5	-1.21	97785190	17373	66.97	5610	5770	5570	7500	4040	5770	5628.57	0.57	-3911	5916	5842	5756	5682	5596	5800	5640	233	1730	500	4030	10	1	46612150	2657	-16.86	0.67	12	0.04	-338.00	8457.00	9700	20230921	-41.24	4700	20240805	21.28	7380	-22.76	20240112	4700	21.28	20240805	8680	-34.33	20231004	4700	21.28	20240805	0.24	N	217270	500	233 억	264781	N	N	2	N	N
157	20241002	120840	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5650	-120	5	-2.08	90938720	16167	62.32	5610	5770	5570	7500	4040	5770	5624.96	0.57	-3583	5916	5842	5756	5682	5596	5800	5640	233	1730	500	4030	10	1	46612150	2634	-16.72	0.67	12	0.03	-338.00	8457.00	9700	20230921	-41.75	4700	20240805	20.21	7380	-23.44	20240112	4700	20.21	20240805	8680	-34.91	20231004	4700	20.21	20240805	0.24	N	217270	500	233 억	264781	N	N	2	N	N
158	20241002	110831	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5630	-140	5	-2.43	60196550	10708	41.28	5610	5770	5570	7500	4040	5770	5621.64	0.57	-3561	5916	5842	5756	5682	5596	5800	5640	233	1730	500	4030	10	1	46612150	2624	-16.66	0.67	12	0.02	-338.00	8457.00	9700	20230921	-41.96	4700	20240805	19.79	7380	-23.71	20240112	4700	19.79	20240805	8680	-35.14	20231004	4700	19.79	20240805	0.24	N	217270	500	233 억	264781	N	N	2	N	N
159	20241002	100827	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5690	-80	5	-1.39	46795130	8329	32.11	5610	5770	5570	7500	4040	5770	5618.34	0.57	-3669	5916	5842	5756	5682	5596	5800	5640	233	1730	500	4030	10	1	46612150	2652	-16.83	0.67	12	0.02	-338.00	8457.00	9700	20230921	-41.34	4700	20240805	21.06	7380	-22.90	20240112	4700	21.06	20240805	8680	-34.45	20231004	4700	21.06	20240805	0.24	N	217270	500	233 억	264781	N	N	2	N	N
160	20241002	090828	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	5590	-180	5	-3.12	22276090	3977	15.33	5610	5630	5570	7500	4040	5770	5601.23	0.57	-1222	5916	5842	5756	5682	5596	5800	5640	233	1730	500	4030	10	1	46612150	2606	-16.54	0.66	12	0.01	-338.00	8457.00	9700	20230921	-42.37	4700	20240805	18.94	7380	-24.25	20240112	4700	18.94	20240805	8680	-35.60	20231004	4700	18.94	20240805	0.24	N	217270	500	233 억	264781	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History