KissMeData/205100/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 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	161030	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1731	2	2	0.12	215913867	125422	80.81	1720	1748	1696	2245	1211	1729	1721.49	1.01	13415	1754	1741	1728	1715	1702	1748	1722	72	516	100	1270	1	1	71963431	1246	11.94	1.16	12	0.17	145.00	1489.00	3180	20240109	-45.57	1616	20240805	7.12	3180	-45.57	20240109	1616	7.12	20240805	3180	-45.57	20240109	1616	7.12	20240805	4.01	N	205100	100	71 억	726671	N	N	0	N	N
3	20241031	151046	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1734	5	2	0.29	209944000	121975	78.59	1720	1748	1696	2245	1211	1729	1721.21	1.01	13224	1754	1741	1728	1715	1702	1748	1722	72	516	100	1270	1	1	71963431	1248	11.96	1.16	12	0.17	145.00	1489.00	3180	20240109	-45.47	1616	20240805	7.30	3180	-45.47	20240109	1616	7.30	20240805	3180	-45.47	20240109	1616	7.30	20240805	4.01	N	205100	100	71 억	726671	N	N	0	N	N
4	20241031	141045	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1747	18	2	1.04	199717153	116090	74.80	1720	1748	1696	2245	1211	1729	1720.36	1.01	10691	1754	1741	1728	1715	1702	1748	1722	72	516	100	1270	1	1	71963431	1257	12.05	1.17	12	0.16	145.00	1489.00	3180	20240109	-45.06	1616	20240805	8.11	3180	-45.06	20240109	1616	8.11	20240805	3180	-45.06	20240109	1616	8.11	20240805	4.01	N	205100	100	71 억	726671	N	N	0	N	N
5	20241031	131044	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1743	14	2	0.81	161298626	94021	60.58	1720	1748	1696	2245	1211	1729	1715.56	1.01	8857	1754	1741	1728	1715	1702	1748	1722	72	516	100	1270	1	1	71963431	1254	12.02	1.17	12	0.13	145.00	1489.00	3180	20240109	-45.19	1616	20240805	7.86	3180	-45.19	20240109	1616	7.86	20240805	3180	-45.19	20240109	1616	7.86	20240805	4.01	N	205100	100	71 억	726671	N	N	0	N	N
6	20241031	121044	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1733	4	2	0.23	125422040	73398	47.29	1720	1735	1696	2245	1211	1729	1708.79	1.01	-5852	1754	1741	1728	1715	1702	1748	1722	72	516	100	1270	1	1	71963431	1247	11.95	1.16	12	0.10	145.00	1489.00	3180	20240109	-45.50	1616	20240805	7.24	3180	-45.50	20240109	1616	7.24	20240805	3180	-45.50	20240109	1616	7.24	20240805	4.01	N	205100	100	71 억	726671	N	N	0	N	N
7	20241031	111043	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1729	0	3	0.00	102586880	60171	38.77	1720	1729	1696	2245	1211	1729	1704.92	1.01	-17128	1754	1741	1728	1715	1702	1748	1722	72	516	100	1270	1	1	71963431	1244	11.92	1.16	12	0.08	145.00	1489.00	3180	20240109	-45.63	1616	20240805	6.99	3180	-45.63	20240109	1616	6.99	20240805	3180	-45.63	20240109	1616	6.99	20240805	4.01	N	205100	100	71 억	726671	N	N	0	N	N
8	20241031	101043	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1700	-29	5	-1.68	80081504	47008	30.29	1720	1720	1696	2245	1211	1729	1703.57	1.01	-17942	1754	1741	1728	1715	1702	1748	1722	72	516	100	1270	1	1	71963431	1223	11.72	1.14	12	0.07	145.00	1489.00	3180	20240109	-46.54	1616	20240805	5.20	3180	-46.54	20240109	1616	5.20	20240805	3180	-46.54	20240109	1616	5.20	20240805	4.01	N	205100	100	71 억	726671	N	N	0	N	N
9	20241031	091042	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1698	-31	5	-1.79	34928574	20470	13.19	1720	1720	1696	2245	1211	1729	1706.33	1.01	-8125	1754	1741	1728	1715	1702	1748	1722	72	516	100	1270	1	1	71963431	1222	11.71	1.14	12	0.03	145.00	1489.00	3180	20240109	-46.60	1616	20240805	5.07	3180	-46.60	20240109	1616	5.07	20240805	3180	-46.60	20240109	1616	5.07	20240805	4.01	N	205100	100	71 억	726671	N	N	0	N	N
10	20241030	161039	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1729	14	2	0.82	268201132	155156	212.31	1721	1741	1715	2225	1201	1715	1728.59	0.98	24600	1741	1727	1710	1696	1679	1730	1699	72	510	100	1260	1	1	71963431	1244	11.92	1.16	12	0.22	145.00	1489.00	3180	20240109	-45.63	1616	20240805	6.99	3180	-45.63	20240109	1616	6.99	20240805	3180	-45.63	20240109	1616	6.99	20240805	4.04	N	205100	100	71 억	702093	N	N	0	N	N
11	20241030	151104	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1721	6	2	0.35	244080053	141168	193.17	1721	1741	1715	2225	1201	1715	1729.00	0.98	31227	1741	1727	1710	1696	1679	1730	1699	72	510	100	1260	1	1	71963431	1238	11.87	1.16	12	0.20	145.00	1489.00	3180	20240109	-45.88	1616	20240805	6.50	3180	-45.88	20240109	1616	6.50	20240805	3180	-45.88	20240109	1616	6.50	20240805	4.04	N	205100	100	71 억	702093	N	N	0	N	N
12	20241030	141040	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1724	9	2	0.52	221294853	127912	175.03	1721	1741	1715	2225	1201	1715	1730.06	0.98	36585	1741	1727	1710	1696	1679	1730	1699	72	510	100	1260	1	1	71963431	1241	11.89	1.16	12	0.18	145.00	1489.00	3180	20240109	-45.79	1616	20240805	6.68	3180	-45.79	20240109	1616	6.68	20240805	3180	-45.79	20240109	1616	6.68	20240805	4.04	N	205100	100	71 억	702093	N	N	0	N	N
13	20241030	131047	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1730	15	2	0.87	174776936	100902	138.07	1721	1741	1715	2225	1201	1715	1732.15	0.98	35745	1741	1727	1710	1696	1679	1730	1699	72	510	100	1260	1	1	71963431	1245	11.93	1.16	12	0.14	145.00	1489.00	3180	20240109	-45.60	1616	20240805	7.05	3180	-45.60	20240109	1616	7.05	20240805	3180	-45.60	20240109	1616	7.05	20240805	4.04	N	205100	100	71 억	702093	N	N	0	N	N
14	20241030	121103	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1730	15	2	0.87	152924068	88289	120.81	1721	1741	1715	2225	1201	1715	1732.09	0.98	40973	1741	1727	1710	1696	1679	1730	1699	72	510	100	1260	1	1	71963431	1245	11.93	1.16	12	0.12	145.00	1489.00	3180	20240109	-45.60	1616	20240805	7.05	3180	-45.60	20240109	1616	7.05	20240805	3180	-45.60	20240109	1616	7.05	20240805	4.04	N	205100	100	71 억	702093	N	N	0	N	N
15	20241030	111044	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1739	24	2	1.40	138979894	80257	109.82	1721	1741	1715	2225	1201	1715	1731.69	0.98	41508	1741	1727	1710	1696	1679	1730	1699	72	510	100	1260	1	1	71963431	1251	11.99	1.17	12	0.11	145.00	1489.00	3180	20240109	-45.31	1616	20240805	7.61	3180	-45.31	20240109	1616	7.61	20240805	3180	-45.31	20240109	1616	7.61	20240805	4.04	N	205100	100	71 억	702093	N	N	0	N	N
16	20241030	101039	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1736	21	2	1.22	80118556	46357	63.43	1721	1736	1715	2225	1201	1715	1728.29	0.98	15634	1741	1727	1710	1696	1679	1730	1699	72	510	100	1260	1	1	71963431	1249	11.97	1.17	12	0.06	145.00	1489.00	3180	20240109	-45.41	1616	20240805	7.43	3180	-45.41	20240109	1616	7.43	20240805	3180	-45.41	20240109	1616	7.43	20240805	4.04	N	205100	100	71 억	702093	N	N	0	N	N
17	20241030	091045	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1716	1	2	0.06	1667693	970	1.33	1721	1721	1715	2225	1201	1715	1719.27	0.98	226	1741	1727	1710	1696	1679	1730	1699	72	510	100	1260	1	1	71963431	1235	11.83	1.15	12	0.00	145.00	1489.00	3180	20240109	-46.04	1616	20240805	6.19	3180	-46.04	20240109	1616	6.19	20240805	3180	-46.04	20240109	1616	6.19	20240805	4.04	N	205100	100	71 억	702093	N	N	0	N	N
18	20241029	161005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1715	0	3	0.00	124017139	72856	40.31	1715	1724	1693	2225	1201	1715	1702.20	1.01	-23549	1750	1732	1704	1686	1658	1741	1695	72	510	100	1260	1	1	71963431	1234	11.83	1.15	12	0.10	145.00	1489.00	3180	20240109	-46.07	1616	20240805	6.13	3180	-46.07	20240109	1616	6.13	20240805	3180	-46.07	20240109	1616	6.13	20240805	4.04	N	205100	100	71 억	726024	N	N	1290	N	N
19	20241029	151020	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1716	1	2	0.06	119811587	70401	38.95	1715	1724	1693	2225	1201	1715	1701.84	1.01	-23410	1750	1732	1704	1686	1658	1741	1695	72	510	100	1260	1	1	71963431	1235	11.83	1.15	12	0.10	145.00	1489.00	3180	20240109	-46.04	1616	20240805	6.19	3180	-46.04	20240109	1616	6.19	20240805	3180	-46.04	20240109	1616	6.19	20240805	4.04	N	205100	100	71 억	726024	N	N	1290	N	N
20	20241029	140903	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1706	-9	5	-0.52	103168223	60674	33.57	1715	1724	1693	2225	1201	1715	1700.37	1.01	-27703	1750	1732	1704	1686	1658	1741	1695	72	510	100	1260	1	1	71963431	1228	11.77	1.15	12	0.08	145.00	1489.00	3180	20240109	-46.35	1616	20240805	5.57	3180	-46.35	20240109	1616	5.57	20240805	3180	-46.35	20240109	1616	5.57	20240805	4.04	N	205100	100	71 억	726024	N	N	1290	N	N
21	20241029	131014	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1696	-19	5	-1.11	89114293	52419	29.01	1715	1724	1693	2225	1201	1715	1700.04	1.01	-25789	1750	1732	1704	1686	1658	1741	1695	72	510	100	1260	1	1	71963431	1220	11.70	1.14	12	0.07	145.00	1489.00	3180	20240109	-46.67	1616	20240805	4.95	3180	-46.67	20240109	1616	4.95	20240805	3180	-46.67	20240109	1616	4.95	20240805	4.04	N	205100	100	71 억	726024	N	N	1290	N	N
22	20241029	121014	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1696	-19	5	-1.11	59156544	34751	19.23	1715	1724	1693	2225	1201	1715	1702.30	1.01	-18506	1750	1732	1704	1686	1658	1741	1695	72	510	100	1260	1	1	71963431	1220	11.70	1.14	12	0.05	145.00	1489.00	3180	20240109	-46.67	1616	20240805	4.95	3180	-46.67	20240109	1616	4.95	20240805	3180	-46.67	20240109	1616	4.95	20240805	4.04	N	205100	100	71 억	726024	N	N	1290	N	N
23	20241029	111031	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1700	-15	5	-0.87	48835953	28666	15.86	1715	1724	1695	2225	1201	1715	1703.62	1.01	-17040	1750	1732	1704	1686	1658	1741	1695	72	510	100	1260	1	1	71963431	1223	11.72	1.14	12	0.04	145.00	1489.00	3180	20240109	-46.54	1616	20240805	5.20	3180	-46.54	20240109	1616	5.20	20240805	3180	-46.54	20240109	1616	5.20	20240805	4.04	N	205100	100	71 억	726024	N	N	1290	N	N
24	20241029	101010	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1715	0	3	0.00	21545328	12626	6.99	1715	1724	1699	2225	1201	1715	1706.43	1.01	-7555	1750	1732	1704	1686	1658	1741	1695	72	510	100	1260	1	1	71963431	1234	11.83	1.15	12	0.02	145.00	1489.00	3180	20240109	-46.07	1616	20240805	6.13	3180	-46.07	20240109	1616	6.13	20240805	3180	-46.07	20240109	1616	6.13	20240805	4.04	N	205100	100	71 억	726024	N	N	1290	N	N
25	20241028	161002	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1715	28	2	1.66	306368327	179617	89.46	1676	1722	1676	2190	1181	1687	1705.68	0.93	55556	1764	1725	1706	1667	1648	1716	1658	72	503	100	1240	1	1	71963431	1234	11.83	1.15	12	0.25	145.00	1489.00	3180	20240109	-46.07	1616	20240805	6.13	3180	-46.07	20240109	1616	6.13	20240805	3180	-46.07	20240109	1616	6.13	20240805	4.03	N	205100	100	71 억	671642	N	N	1290	N	N
26	20241028	151008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1720	33	2	1.96	290471847	170348	84.85	1676	1722	1676	2190	1181	1687	1705.17	0.93	53189	1764	1725	1706	1667	1648	1716	1658	72	503	100	1240	1	1	71963431	1238	11.86	1.16	12	0.24	145.00	1489.00	3180	20240109	-45.91	1616	20240805	6.44	3180	-45.91	20240109	1616	6.44	20240805	3180	-45.91	20240109	1616	6.44	20240805	4.03	N	205100	100	71 억	671642	N	N	0	N	N
27	20241028	141010	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1722	35	2	2.07	270271488	158591	78.99	1676	1722	1676	2190	1181	1687	1704.20	0.93	49450	1764	1725	1706	1667	1648	1716	1658	72	503	100	1240	1	1	71963431	1239	11.88	1.16	12	0.22	145.00	1489.00	3180	20240109	-45.85	1616	20240805	6.56	3180	-45.85	20240109	1616	6.56	20240805	3180	-45.85	20240109	1616	6.56	20240805	4.03	N	205100	100	71 억	671642	N	N	0	N	N
28	20241028	131004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1710	23	2	1.36	195253450	114781	57.17	1676	1717	1676	2190	1181	1687	1701.10	0.93	23263	1764	1725	1706	1667	1648	1716	1658	72	503	100	1240	1	1	71963431	1231	11.79	1.15	12	0.16	145.00	1489.00	3180	20240109	-46.23	1616	20240805	5.82	3180	-46.23	20240109	1616	5.82	20240805	3180	-46.23	20240109	1616	5.82	20240805	4.03	N	205100	100	71 억	671642	N	N	0	N	N
29	20241028	121008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1709	22	2	1.30	189270637	111277	55.42	1676	1717	1676	2190	1181	1687	1700.90	0.93	23029	1764	1725	1706	1667	1648	1716	1658	72	503	100	1240	1	1	71963431	1230	11.79	1.15	12	0.15	145.00	1489.00	3180	20240109	-46.26	1616	20240805	5.75	3180	-46.26	20240109	1616	5.75	20240805	3180	-46.26	20240109	1616	5.75	20240805	4.03	N	205100	100	71 억	671642	N	N	0	N	N
30	20241028	110840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1709	22	2	1.30	165312487	97204	48.42	1676	1717	1676	2190	1181	1687	1700.68	0.93	21089	1764	1725	1706	1667	1648	1716	1658	72	503	100	1240	1	1	71963431	1230	11.79	1.15	12	0.14	145.00	1489.00	3180	20240109	-46.26	1616	20240805	5.75	3180	-46.26	20240109	1616	5.75	20240805	3180	-46.26	20240109	1616	5.75	20240805	4.03	N	205100	100	71 억	671642	N	N	0	N	N
31	20241028	100955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1708	21	2	1.24	126461757	74487	37.10	1676	1717	1676	2190	1181	1687	1697.77	0.93	15088	1764	1725	1706	1667	1648	1716	1658	72	503	100	1240	1	1	71963431	1229	11.78	1.15	12	0.10	145.00	1489.00	3180	20240109	-46.29	1616	20240805	5.69	3180	-46.29	20240109	1616	5.69	20240805	3180	-46.29	20240109	1616	5.69	20240805	4.03	N	205100	100	71 억	671642	N	N	0	N	N
32	20241028	091003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1700	13	2	0.77	34701826	20653	10.29	1676	1708	1676	2190	1181	1687	1680.23	0.93	4132	1764	1725	1706	1667	1648	1716	1658	72	503	100	1240	1	1	71963431	1223	11.72	1.14	12	0.03	145.00	1489.00	3180	20240109	-46.54	1616	20240805	5.20	3180	-46.54	20240109	1616	5.20	20240805	3180	-46.54	20240109	1616	5.20	20240805	4.03	N	205100	100	71 억	671642	N	N	0	N	N
33	20241025	161006	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1687	-38	5	-2.20	330961132	194226	102.46	1741	1745	1687	2240	1208	1725	1704.01	0.97	-26678	1783	1754	1738	1709	1693	1746	1701	72	515	100	1270	1	1	71963431	1214	11.63	1.13	12	0.27	145.00	1489.00	3180	20240109	-46.95	1616	20240805	4.39	3180	-46.95	20240109	1616	4.39	20240805	3180	-46.95	20240109	1616	4.39	20240805	4.07	N	205100	100	71 억	698324	N	N	0	N	N
34	20241025	151007	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1692	-33	5	-1.91	286232580	167734	88.49	1741	1745	1690	2240	1208	1725	1706.47	0.97	-24449	1783	1754	1738	1709	1693	1746	1701	72	515	100	1270	1	1	71963431	1218	11.67	1.14	12	0.23	145.00	1489.00	3180	20240109	-46.79	1616	20240805	4.70	3180	-46.79	20240109	1616	4.70	20240805	3180	-46.79	20240109	1616	4.70	20240805	4.07	N	205100	100	71 억	698324	N	N	0	N	N
35	20241025	141005	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1699	-26	5	-1.51	234056510	136915	72.23	1741	1745	1692	2240	1208	1725	1709.50	0.97	-22006	1783	1754	1738	1709	1693	1746	1701	72	515	100	1270	1	1	71963431	1223	11.72	1.14	12	0.19	145.00	1489.00	3180	20240109	-46.57	1616	20240805	5.14	3180	-46.57	20240109	1616	5.14	20240805	3180	-46.57	20240109	1616	5.14	20240805	4.07	N	205100	100	71 억	698324	N	N	0	N	N
36	20241025	131006	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1704	-21	5	-1.22	171248097	99887	52.70	1741	1745	1701	2240	1208	1725	1714.42	0.97	-19933	1783	1754	1738	1709	1693	1746	1701	72	515	100	1270	1	1	71963431	1226	11.75	1.14	12	0.14	145.00	1489.00	3180	20240109	-46.42	1616	20240805	5.45	3180	-46.42	20240109	1616	5.45	20240805	3180	-46.42	20240109	1616	5.45	20240805	4.07	N	205100	100	71 억	698324	N	N	0	N	N
37	20241025	121009	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1709	-16	5	-0.93	145512436	84817	44.75	1741	1745	1701	2240	1208	1725	1715.60	0.97	-12048	1783	1754	1738	1709	1693	1746	1701	72	515	100	1270	1	1	71963431	1230	11.79	1.15	12	0.12	145.00	1489.00	3180	20240109	-46.26	1616	20240805	5.75	3180	-46.26	20240109	1616	5.75	20240805	3180	-46.26	20240109	1616	5.75	20240805	4.07	N	205100	100	71 억	698324	N	N	0	N	N
38	20241025	111003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1721	-4	5	-0.23	98707607	57393	30.28	1741	1745	1706	2240	1208	1725	1719.85	0.97	-22400	1783	1754	1738	1709	1693	1746	1701	72	515	100	1270	1	1	71963431	1238	11.87	1.16	12	0.08	145.00	1489.00	3180	20240109	-45.88	1616	20240805	6.50	3180	-45.88	20240109	1616	6.50	20240805	3180	-45.88	20240109	1616	6.50	20240805	4.07	N	205100	100	71 억	698324	N	N	0	N	N
39	20241025	101004	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1721	-4	5	-0.23	44822563	25970	13.70	1741	1745	1720	2240	1208	1725	1725.94	0.97	-6291	1783	1754	1738	1709	1693	1746	1701	72	515	100	1270	1	1	71963431	1238	11.87	1.16	12	0.04	145.00	1489.00	3180	20240109	-45.88	1616	20240805	6.50	3180	-45.88	20240109	1616	6.50	20240805	3180	-45.88	20240109	1616	6.50	20240805	4.07	N	205100	100	71 억	698324	N	N	0	N	N
40	20241025	091008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1728	3	2	0.17	2989890	1724	0.91	1741	1741	1728	2240	1208	1725	1734.27	0.97	-467	1783	1754	1738	1709	1693	1746	1701	72	515	100	1270	1	1	71963431	1244	11.92	1.16	12	0.00	145.00	1489.00	3180	20240109	-45.66	1616	20240805	6.93	3180	-45.66	20240109	1616	6.93	20240805	3180	-45.66	20240109	1616	6.93	20240805	4.07	N	205100	100	71 억	698324	N	N	0	N	N
41	20241024	160946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1725	-53	5	-2.98	322210612	185222	61.30	1767	1767	1722	2310	1245	1778	1739.75	1.04	-51318	1824	1801	1762	1739	1700	1812	1750	72	532	100	1310	1	1	71963431	1241	11.90	1.16	12	0.26	145.00	1489.00	3180	20240109	-45.75	1616	20240805	6.75	3180	-45.75	20240109	1616	6.75	20240805	3180	-45.75	20240109	1616	6.75	20240805	4.18	N	205100	100	71 억	749342	N	N	0	N	N
42	20241024	150956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1728	-50	5	-2.81	274225986	157403	52.10	1767	1767	1725	2310	1245	1778	1742.19	1.04	-43044	1824	1801	1762	1739	1700	1812	1750	72	532	100	1310	1	1	71963431	1244	11.92	1.16	12	0.22	145.00	1489.00	3180	20240109	-45.66	1616	20240805	6.93	3180	-45.66	20240109	1616	6.93	20240805	3180	-45.66	20240109	1616	6.93	20240805	4.18	N	205100	100	71 억	749342	N	N	0	N	N
43	20241024	140942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1743	-35	5	-1.97	201087469	115181	38.12	1767	1767	1738	2310	1245	1778	1745.84	1.04	-27643	1824	1801	1762	1739	1700	1812	1750	72	532	100	1310	1	1	71963431	1254	12.02	1.17	12	0.16	145.00	1489.00	3180	20240109	-45.19	1616	20240805	7.86	3180	-45.19	20240109	1616	7.86	20240805	3180	-45.19	20240109	1616	7.86	20240805	4.18	N	205100	100	71 억	749342	N	N	0	N	N
44	20241024	130954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1745	-33	5	-1.86	174459175	99899	33.06	1767	1767	1739	2310	1245	1778	1746.36	1.04	-17051	1824	1801	1762	1739	1700	1812	1750	72	532	100	1310	1	1	71963431	1256	12.03	1.17	12	0.14	145.00	1489.00	3180	20240109	-45.13	1616	20240805	7.98	3180	-45.13	20240109	1616	7.98	20240805	3180	-45.13	20240109	1616	7.98	20240805	4.18	N	205100	100	71 억	749342	N	N	0	N	N
45	20241024	120951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1745	-33	5	-1.86	157216160	89993	29.79	1767	1767	1739	2310	1245	1778	1746.98	1.04	-15877	1824	1801	1762	1739	1700	1812	1750	72	532	100	1310	1	1	71963431	1256	12.03	1.17	12	0.13	145.00	1489.00	3180	20240109	-45.13	1616	20240805	7.98	3180	-45.13	20240109	1616	7.98	20240805	3180	-45.13	20240109	1616	7.98	20240805	4.18	N	205100	100	71 억	749342	N	N	0	N	N
46	20241024	110949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1747	-31	5	-1.74	144622002	82763	27.39	1767	1767	1740	2310	1245	1778	1747.42	1.04	-14643	1824	1801	1762	1739	1700	1812	1750	72	532	100	1310	1	1	71963431	1257	12.05	1.17	12	0.12	145.00	1489.00	3180	20240109	-45.06	1616	20240805	8.11	3180	-45.06	20240109	1616	8.11	20240805	3180	-45.06	20240109	1616	8.11	20240805	4.18	N	205100	100	71 억	749342	N	N	0	N	N
47	20241024	100915	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1759	-19	5	-1.07	81587811	46579	15.42	1767	1767	1740	2310	1245	1778	1751.60	1.04	-15192	1824	1801	1762	1739	1700	1812	1750	72	532	100	1310	1	1	71963431	1266	12.13	1.18	12	0.06	145.00	1489.00	3180	20240109	-44.69	1616	20240805	8.85	3180	-44.69	20240109	1616	8.85	20240805	3180	-44.69	20240109	1616	8.85	20240805	4.18	N	205100	100	71 억	749342	N	N	0	N	N
48	20241024	091021	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1761	-17	5	-0.96	19373847	10994	3.64	1767	1767	1755	2310	1245	1778	1762.22	1.04	-3873	1824	1801	1762	1739	1700	1812	1750	72	532	100	1310	1	1	71963431	1267	12.14	1.18	12	0.02	145.00	1489.00	3180	20240109	-44.62	1616	20240805	8.97	3180	-44.62	20240109	1616	8.97	20240805	3180	-44.62	20240109	1616	8.97	20240805	4.18	N	205100	100	71 억	749342	N	N	0	N	N
49	20241023	160954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1778	38	2	2.18	530000812	301721	87.26	1740	1785	1723	2260	1218	1740	1756.56	0.96	57797	1818	1779	1759	1720	1700	1769	1710	72	520	100	1280	1	1	71963431	1280	12.26	1.19	12	0.42	145.00	1489.00	3180	20240109	-44.09	1616	20240805	10.02	3180	-44.09	20240109	1616	10.02	20240805	3180	-44.09	20240109	1616	10.02	20240805	4.19	N	205100	100	71 억	692054	N	N	346	N	N
50	20241023	151013	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1780	40	2	2.30	481519730	274491	79.38	1740	1785	1723	2260	1218	1740	1754.23	0.96	50964	1818	1779	1759	1720	1700	1769	1710	72	520	100	1280	1	1	71963431	1281	12.28	1.20	12	0.38	145.00	1489.00	3180	20240109	-44.03	1616	20240805	10.15	3180	-44.03	20240109	1616	10.15	20240805	3180	-44.03	20240109	1616	10.15	20240805	4.19	N	205100	100	71 억	692054	N	N	346	N	N
51	20241023	141018	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1774	34	2	1.95	389897019	222952	64.48	1740	1779	1723	2260	1218	1740	1748.79	0.96	21494	1818	1779	1759	1720	1700	1769	1710	72	520	100	1280	1	1	71963431	1277	12.23	1.19	12	0.31	145.00	1489.00	3180	20240109	-44.21	1616	20240805	9.78	3180	-44.21	20240109	1616	9.78	20240805	3180	-44.21	20240109	1616	9.78	20240805	4.19	N	205100	100	71 억	692054	N	N	346	N	N
52	20241023	131001	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1746	6	2	0.34	274191466	157475	45.54	1740	1760	1723	2260	1218	1740	1741.17	0.96	-15715	1818	1779	1759	1720	1700	1769	1710	72	520	100	1280	1	1	71963431	1256	12.04	1.17	12	0.22	145.00	1489.00	3180	20240109	-45.09	1616	20240805	8.04	3180	-45.09	20240109	1616	8.04	20240805	3180	-45.09	20240109	1616	8.04	20240805	4.19	N	205100	100	71 억	692054	N	N	346	N	N
53	20241023	120956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1749	9	2	0.52	256427092	147303	42.60	1740	1760	1723	2260	1218	1740	1740.81	0.96	-14855	1818	1779	1759	1720	1700	1769	1710	72	520	100	1280	1	1	71963431	1259	12.06	1.17	12	0.20	145.00	1489.00	3180	20240109	-45.00	1616	20240805	8.23	3180	-45.00	20240109	1616	8.23	20240805	3180	-45.00	20240109	1616	8.23	20240805	4.19	N	205100	100	71 억	692054	N	N	346	N	N
54	20241023	110951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1739	-1	5	-0.06	171780999	98923	28.61	1740	1754	1723	2260	1218	1740	1736.51	0.96	-30675	1818	1779	1759	1720	1700	1769	1710	72	520	100	1280	1	1	71963431	1251	11.99	1.17	12	0.14	145.00	1489.00	3180	20240109	-45.31	1616	20240805	7.61	3180	-45.31	20240109	1616	7.61	20240805	3180	-45.31	20240109	1616	7.61	20240805	4.19	N	205100	100	71 억	692054	N	N	346	N	N
55	20241023	100956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1735	-5	5	-0.29	96486395	55440	16.03	1740	1754	1734	2260	1218	1740	1740.38	0.96	-7954	1818	1779	1759	1720	1700	1769	1710	72	520	100	1280	1	1	71963431	1249	11.97	1.17	12	0.08	145.00	1489.00	3180	20240109	-45.44	1616	20240805	7.36	3180	-45.44	20240109	1616	7.36	20240805	3180	-45.44	20240109	1616	7.36	20240805	4.19	N	205100	100	71 억	692054	N	N	346	N	N
56	20241023	090956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1740	0	3	0.00	18123670	10389	3.00	1740	1754	1740	2260	1218	1740	1744.51	0.96	6412	1818	1779	1759	1720	1700	1769	1710	72	520	100	1280	1	1	71963431	1252	12.00	1.17	12	0.01	145.00	1489.00	3180	20240109	-45.28	1616	20240805	7.67	3180	-45.28	20240109	1616	7.67	20240805	3180	-45.28	20240109	1616	7.67	20240805	4.19	N	205100	100	71 억	692054	N	N	346	N	N
57	20241022	160944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1740	-59	5	-3.28	603909072	344858	277.73	1775	1798	1739	2335	1260	1799	1751.18	1.05	-64136	1831	1815	1804	1788	1777	1809	1782	72	536	100	1330	1	1	71963431	1252	12.00	1.17	12	0.48	145.00	1489.00	3180	20240109	-45.28	1616	20240805	7.67	3180	-45.28	20240109	1616	7.67	20240805	3180	-45.28	20240109	1616	7.67	20240805	4.16	N	205100	100	71 억	756196	N	N	346	N	N
58	20241022	150957	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1752	-47	5	-2.61	580090326	331173	266.71	1775	1798	1739	2335	1260	1799	1751.62	1.05	-64424	1831	1815	1804	1788	1777	1809	1782	72	536	100	1330	1	1	71963431	1261	12.08	1.18	12	0.46	145.00	1489.00	3180	20240109	-44.91	1616	20240805	8.42	3180	-44.91	20240109	1616	8.42	20240805	3180	-44.91	20240109	1616	8.42	20240805	4.16	N	205100	100	71 억	756196	N	N	54	N	N
59	20241022	140956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1748	-51	5	-2.83	371835268	211715	170.50	1775	1798	1743	2335	1260	1799	1756.30	1.05	-62131	1831	1815	1804	1788	1777	1809	1782	72	536	100	1330	1	1	71963431	1258	12.06	1.17	12	0.29	145.00	1489.00	3180	20240109	-45.03	1616	20240805	8.17	3180	-45.03	20240109	1616	8.17	20240805	3180	-45.03	20240109	1616	8.17	20240805	4.16	N	205100	100	71 억	756196	N	N	54	N	N
60	20241022	130956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1753	-46	5	-2.56	346291820	197124	158.75	1775	1798	1743	2335	1260	1799	1756.72	1.05	-62439	1831	1815	1804	1788	1777	1809	1782	72	536	100	1330	1	1	71963431	1262	12.09	1.18	12	0.27	145.00	1489.00	3180	20240109	-44.87	1616	20240805	8.48	3180	-44.87	20240109	1616	8.48	20240805	3180	-44.87	20240109	1616	8.48	20240805	4.16	N	205100	100	71 억	756196	N	N	54	N	N
61	20241022	120953	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1753	-46	5	-2.56	333778214	189987	153.00	1775	1798	1743	2335	1260	1799	1756.85	1.05	-57357	1831	1815	1804	1788	1777	1809	1782	72	536	100	1330	1	1	71963431	1262	12.09	1.18	12	0.26	145.00	1489.00	3180	20240109	-44.87	1616	20240805	8.48	3180	-44.87	20240109	1616	8.48	20240805	3180	-44.87	20240109	1616	8.48	20240805	4.16	N	205100	100	71 억	756196	N	N	54	N	N
62	20241022	110949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1754	-45	5	-2.50	327649078	186491	150.19	1775	1798	1743	2335	1260	1799	1756.92	1.05	-57266	1831	1815	1804	1788	1777	1809	1782	72	536	100	1330	1	1	71963431	1262	12.10	1.18	12	0.26	145.00	1489.00	3180	20240109	-44.84	1616	20240805	8.54	3180	-44.84	20240109	1616	8.54	20240805	3180	-44.84	20240109	1616	8.54	20240805	4.16	N	205100	100	71 억	756196	N	N	54	N	N
63	20241022	100951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1753	-46	5	-2.56	270418023	153812	123.87	1775	1798	1744	2335	1260	1799	1758.11	1.05	-54014	1831	1815	1804	1788	1777	1809	1782	72	536	100	1330	1	1	71963431	1262	12.09	1.18	12	0.21	145.00	1489.00	3180	20240109	-44.87	1616	20240805	8.48	3180	-44.87	20240109	1616	8.48	20240805	3180	-44.87	20240109	1616	8.48	20240805	4.16	N	205100	100	71 억	756196	N	N	54	N	N
64	20241022	090951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1777	-22	5	-1.22	16609416	9342	7.52	1775	1798	1775	2335	1260	1799	1777.93	1.05	-2332	1831	1815	1804	1788	1777	1809	1782	72	536	100	1330	1	1	71963431	1279	12.26	1.19	12	0.01	145.00	1489.00	3180	20240109	-44.12	1616	20240805	9.96	3180	-44.12	20240109	1616	9.96	20240805	3180	-44.12	20240109	1616	9.96	20240805	4.16	N	205100	100	71 억	756196	N	N	54	N	N
65	20241021	160942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1799	-3	5	-0.17	219748287	121681	30.24	1806	1820	1793	2340	1262	1802	1805.94	1.04	6596	1875	1838	1808	1771	1741	1823	1756	72	538	100	1330	1	1	71963431	1295	12.41	1.21	12	0.17	145.00	1489.00	3180	20240109	-43.43	1616	20240805	11.32	3180	-43.43	20240109	1616	11.32	20240805	3180	-43.43	20240109	1616	11.32	20240805	4.17	N	205100	100	71 억	749602	N	N	54	N	N
66	20241021	150947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1801	-1	5	-0.06	200828802	111165	27.63	1806	1820	1793	2340	1262	1802	1806.58	1.04	6802	1875	1838	1808	1771	1741	1823	1756	72	538	100	1330	1	1	71963431	1296	12.42	1.21	12	0.15	145.00	1489.00	3180	20240109	-43.36	1616	20240805	11.45	3180	-43.36	20240109	1616	11.45	20240805	3180	-43.36	20240109	1616	11.45	20240805	4.17	N	205100	100	71 억	749602	N	N	0	N	N
67	20241021	140950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1807	5	2	0.28	185786114	102830	25.55	1806	1820	1793	2340	1262	1802	1806.73	1.04	6957	1875	1838	1808	1771	1741	1823	1756	72	538	100	1330	1	1	71963431	1300	12.46	1.21	12	0.14	145.00	1489.00	3180	20240109	-43.18	1616	20240805	11.82	3180	-43.18	20240109	1616	11.82	20240805	3180	-43.18	20240109	1616	11.82	20240805	4.17	N	205100	100	71 억	749602	N	N	0	N	N
68	20241021	130948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1812	10	2	0.55	132152855	73135	18.18	1806	1820	1793	2340	1262	1802	1806.97	1.04	823	1875	1838	1808	1771	1741	1823	1756	72	538	100	1330	1	1	71963431	1304	12.50	1.22	12	0.10	145.00	1489.00	3180	20240109	-43.02	1616	20240805	12.13	3180	-43.02	20240109	1616	12.13	20240805	3180	-43.02	20240109	1616	12.13	20240805	4.17	N	205100	100	71 억	749602	N	N	0	N	N
69	20241021	120947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1807	5	2	0.28	119201282	65980	16.40	1806	1820	1793	2340	1262	1802	1806.63	1.04	403	1875	1838	1808	1771	1741	1823	1756	72	538	100	1330	1	1	71963431	1300	12.46	1.21	12	0.09	145.00	1489.00	3180	20240109	-43.18	1616	20240805	11.82	3180	-43.18	20240109	1616	11.82	20240805	3180	-43.18	20240109	1616	11.82	20240805	4.17	N	205100	100	71 억	749602	N	N	0	N	N
70	20241021	110942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1805	3	2	0.17	89943782	49807	12.38	1806	1820	1793	2340	1262	1802	1805.85	1.04	-2868	1875	1838	1808	1771	1741	1823	1756	72	538	100	1330	1	1	71963431	1299	12.45	1.21	12	0.07	145.00	1489.00	3180	20240109	-43.24	1616	20240805	11.70	3180	-43.24	20240109	1616	11.70	20240805	3180	-43.24	20240109	1616	11.70	20240805	4.17	N	205100	100	71 억	749602	N	N	0	N	N
71	20241021	100946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1804	2	2	0.11	65804514	36447	9.06	1806	1820	1793	2340	1262	1802	1805.49	1.04	-7306	1875	1838	1808	1771	1741	1823	1756	72	538	100	1330	1	1	71963431	1298	12.44	1.21	12	0.05	145.00	1489.00	3180	20240109	-43.27	1616	20240805	11.63	3180	-43.27	20240109	1616	11.63	20240805	3180	-43.27	20240109	1616	11.63	20240805	4.17	N	205100	100	71 억	749602	N	N	0	N	N
72	20241021	090943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1799	-3	5	-0.17	34646731	19185	4.77	1806	1820	1799	2340	1262	1802	1805.93	1.04	-9995	1875	1838	1808	1771	1741	1823	1756	72	538	100	1330	1	1	71963431	1295	12.41	1.21	12	0.03	145.00	1489.00	3180	20240109	-43.43	1616	20240805	11.32	3180	-43.43	20240109	1616	11.32	20240805	3180	-43.43	20240109	1616	11.32	20240805	4.17	N	205100	100	71 억	749602	N	N	0	N	N
73	20241018	160943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1802	-18	5	-0.99	719306067	400388	152.41	1810	1845	1778	2365	1274	1820	1796.45	1.13	-61187	1856	1837	1824	1805	1792	1847	1815	72	545	100	1340	1	1	71963431	1297	12.43	1.21	12	0.56	145.00	1489.00	3180	20240109	-43.33	1616	20240805	11.51	3180	-43.33	20240109	1616	11.51	20240805	3180	-43.33	20240109	1616	11.51	20240805	4.17	N	205100	100	71 억	810793	N	N	0	N	N
74	20241018	151007	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1798	-22	5	-1.21	665605030	370495	141.03	1810	1845	1778	2365	1274	1820	1796.53	1.13	-72165	1856	1837	1824	1805	1792	1847	1815	72	545	100	1340	1	1	71963431	1294	12.40	1.21	12	0.51	145.00	1489.00	3180	20240109	-43.46	1616	20240805	11.26	3180	-43.46	20240109	1616	11.26	20240805	3180	-43.46	20240109	1616	11.26	20240805	4.17	N	205100	100	71 억	810793	N	N	0	N	N
75	20241018	141007	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1780	-40	5	-2.20	417146534	233491	88.88	1810	1817	1778	2365	1274	1820	1786.56	1.13	-67947	1856	1837	1824	1805	1792	1847	1815	72	545	100	1340	1	1	71963431	1281	12.28	1.20	12	0.32	145.00	1489.00	3180	20240109	-44.03	1616	20240805	10.15	3180	-44.03	20240109	1616	10.15	20240805	3180	-44.03	20240109	1616	10.15	20240805	4.17	N	205100	100	71 억	810793	N	N	0	N	N
76	20241018	130953	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1780	-40	5	-2.20	383765003	214728	81.74	1810	1817	1779	2365	1274	1820	1787.21	1.13	-67608	1856	1837	1824	1805	1792	1847	1815	72	545	100	1340	1	1	71963431	1281	12.28	1.20	12	0.30	145.00	1489.00	3180	20240109	-44.03	1616	20240805	10.15	3180	-44.03	20240109	1616	10.15	20240805	3180	-44.03	20240109	1616	10.15	20240805	4.17	N	205100	100	71 억	810793	N	N	0	N	N
77	20241018	121003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1785	-35	5	-1.92	289469818	161807	61.59	1810	1817	1779	2365	1274	1820	1788.98	1.13	-40572	1856	1837	1824	1805	1792	1847	1815	72	545	100	1340	1	1	71963431	1285	12.31	1.20	12	0.22	145.00	1489.00	3180	20240109	-43.87	1616	20240805	10.46	3180	-43.87	20240109	1616	10.46	20240805	3180	-43.87	20240109	1616	10.46	20240805	4.17	N	205100	100	71 억	810793	N	N	0	N	N
78	20241018	111003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1785	-35	5	-1.92	213539331	119218	45.38	1810	1817	1779	2365	1274	1820	1791.17	1.13	-35769	1856	1837	1824	1805	1792	1847	1815	72	545	100	1340	1	1	71963431	1285	12.31	1.20	12	0.17	145.00	1489.00	3180	20240109	-43.87	1616	20240805	10.46	3180	-43.87	20240109	1616	10.46	20240805	3180	-43.87	20240109	1616	10.46	20240805	4.17	N	205100	100	71 억	810793	N	N	0	N	N
79	20241018	100948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1788	-32	5	-1.76	163286971	91043	34.66	1810	1817	1779	2365	1274	1820	1793.51	1.13	-29519	1856	1837	1824	1805	1792	1847	1815	72	545	100	1340	1	1	71963431	1287	12.33	1.20	12	0.13	145.00	1489.00	3180	20240109	-43.77	1616	20240805	10.64	3180	-43.77	20240109	1616	10.64	20240805	3180	-43.77	20240109	1616	10.64	20240805	4.17	N	205100	100	71 억	810793	N	N	0	N	N
80	20241018	090948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1810	-10	5	-0.55	28676792	15846	6.03	1810	1817	1806	2365	1274	1820	1809.71	1.13	-7793	1856	1837	1824	1805	1792	1847	1815	72	545	100	1340	1	1	71963431	1303	12.48	1.22	12	0.02	145.00	1489.00	3180	20240109	-43.08	1616	20240805	12.00	3180	-43.08	20240109	1616	12.00	20240805	3180	-43.08	20240109	1616	12.00	20240805	4.17	N	205100	100	71 억	810793	N	N	0	N	N
81	20241017	160947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1820	13	2	0.72	431324423	236193	77.77	1813	1843	1811	2345	1265	1807	1826.15	1.16	-26343	1863	1834	1820	1791	1777	1828	1785	72	538	100	1330	1	1	71963431	1310	12.55	1.22	12	0.33	145.00	1489.00	3180	20240109	-42.77	1616	20240805	12.62	3180	-42.77	20240109	1616	12.62	20240805	3180	-42.77	20240109	1616	12.62	20240805	4.13	N	205100	100	71 억	837136	N	N	0	N	N
82	20241017	150949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1818	11	2	0.61	421383617	230725	75.97	1813	1843	1811	2345	1265	1807	1826.35	1.16	-25923	1863	1834	1820	1791	1777	1828	1785	72	538	100	1330	1	1	71963431	1308	12.54	1.22	12	0.32	145.00	1489.00	3180	20240109	-42.83	1616	20240805	12.50	3180	-42.83	20240109	1616	12.50	20240805	3180	-42.83	20240109	1616	12.50	20240805	4.13	N	205100	100	71 억	837136	N	N	0	N	N
83	20241017	140952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1816	9	2	0.50	383970922	210128	69.19	1813	1843	1811	2345	1265	1807	1827.32	1.16	-22171	1863	1834	1820	1791	1777	1828	1785	72	538	100	1330	1	1	71963431	1307	12.52	1.22	12	0.29	145.00	1489.00	3180	20240109	-42.89	1616	20240805	12.38	3180	-42.89	20240109	1616	12.38	20240805	3180	-42.89	20240109	1616	12.38	20240805	4.13	N	205100	100	71 억	837136	N	N	0	N	N
84	20241017	130947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1832	25	2	1.38	270967830	147989	48.73	1813	1843	1813	2345	1265	1807	1831.00	1.16	-5476	1863	1834	1820	1791	1777	1828	1785	72	538	100	1330	1	1	71963431	1318	12.63	1.23	12	0.21	145.00	1489.00	3180	20240109	-42.39	1616	20240805	13.37	3180	-42.39	20240109	1616	13.37	20240805	3180	-42.39	20240109	1616	13.37	20240805	4.13	N	205100	100	71 억	837136	N	N	0	N	N
85	20241017	120952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1829	22	2	1.22	171380629	93609	30.82	1813	1843	1813	2345	1265	1807	1830.81	1.16	-7400	1863	1834	1820	1791	1777	1828	1785	72	538	100	1330	1	1	71963431	1316	12.61	1.23	12	0.13	145.00	1489.00	3180	20240109	-42.48	1616	20240805	13.18	3180	-42.48	20240109	1616	13.18	20240805	3180	-42.48	20240109	1616	13.18	20240805	4.13	N	205100	100	71 억	837136	N	N	0	N	N
86	20241017	110951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1828	21	2	1.16	148051783	80868	26.63	1813	1843	1813	2345	1265	1807	1830.78	1.16	-9215	1863	1834	1820	1791	1777	1828	1785	72	538	100	1330	1	1	71963431	1315	12.61	1.23	12	0.11	145.00	1489.00	3180	20240109	-42.52	1616	20240805	13.12	3180	-42.52	20240109	1616	13.12	20240805	3180	-42.52	20240109	1616	13.12	20240805	4.13	N	205100	100	71 억	837136	N	N	0	N	N
87	20241017	100948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1826	19	2	1.05	113840949	62178	20.47	1813	1843	1813	2345	1265	1807	1830.89	1.16	-8552	1863	1834	1820	1791	1777	1828	1785	72	538	100	1330	1	1	71963431	1314	12.59	1.23	12	0.09	145.00	1489.00	3180	20240109	-42.58	1616	20240805	13.00	3180	-42.58	20240109	1616	13.00	20240805	3180	-42.58	20240109	1616	13.00	20240805	4.13	N	205100	100	71 억	837136	N	N	0	N	N
88	20241017	090942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1840	33	2	1.83	53755137	29318	9.65	1813	1841	1813	2345	1265	1807	1833.52	1.16	4430	1863	1834	1820	1791	1777	1828	1785	72	538	100	1330	1	1	71963431	1324	12.69	1.24	12	0.04	145.00	1489.00	3180	20240109	-42.14	1616	20240805	13.86	3180	-42.14	20240109	1616	13.86	20240805	3180	-42.14	20240109	1616	13.86	20240805	4.13	N	205100	100	71 억	837136	N	N	0	N	N
89	20241016	160938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1807	-42	5	-2.27	549125233	302150	72.76	1840	1849	1806	2400	1295	1849	1817.39	1.26	-72770	1887	1867	1850	1830	1813	1859	1822	72	551	100	1360	1	1	71963431	1300	12.46	1.21	12	0.42	145.00	1489.00	3180	20240109	-43.18	1616	20240805	11.82	3180	-43.18	20240109	1616	11.82	20240805	3180	-43.18	20240109	1616	11.82	20240805	4.15	N	205100	100	71 억	908221	N	N	0	N	N
90	20241016	150943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1807	-42	5	-2.27	522614604	287484	69.22	1840	1849	1806	2400	1295	1849	1817.89	1.26	-72580	1887	1867	1850	1830	1813	1859	1822	72	551	100	1360	1	1	71963431	1300	12.46	1.21	12	0.40	145.00	1489.00	3180	20240109	-43.18	1616	20240805	11.82	3180	-43.18	20240109	1616	11.82	20240805	3180	-43.18	20240109	1616	11.82	20240805	4.15	N	205100	100	71 억	908221	N	N	0	N	N
91	20241016	140944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1810	-39	5	-2.11	459137891	252389	60.77	1840	1849	1810	2400	1295	1849	1819.17	1.26	-65559	1887	1867	1850	1830	1813	1859	1822	72	551	100	1360	1	1	71963431	1303	12.48	1.22	12	0.35	145.00	1489.00	3180	20240109	-43.08	1616	20240805	12.00	3180	-43.08	20240109	1616	12.00	20240805	3180	-43.08	20240109	1616	12.00	20240805	4.15	N	205100	100	71 억	908221	N	N	0	N	N
92	20241016	130940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1811	-38	5	-2.06	410825595	225743	54.36	1840	1849	1811	2400	1295	1849	1819.88	1.26	-44517	1887	1867	1850	1830	1813	1859	1822	72	551	100	1360	1	1	71963431	1303	12.49	1.22	12	0.31	145.00	1489.00	3180	20240109	-43.05	1616	20240805	12.07	3180	-43.05	20240109	1616	12.07	20240805	3180	-43.05	20240109	1616	12.07	20240805	4.15	N	205100	100	71 억	908221	N	N	0	N	N
93	20241016	120940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1820	-29	5	-1.57	324129245	177942	42.85	1840	1849	1812	2400	1295	1849	1821.54	1.26	-34535	1887	1867	1850	1830	1813	1859	1822	72	551	100	1360	1	1	71963431	1310	12.55	1.22	12	0.25	145.00	1489.00	3180	20240109	-42.77	1616	20240805	12.62	3180	-42.77	20240109	1616	12.62	20240805	3180	-42.77	20240109	1616	12.62	20240805	4.15	N	205100	100	71 억	908221	N	N	0	N	N
94	20241016	110938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1823	-26	5	-1.41	233176557	127897	30.80	1840	1849	1813	2400	1295	1849	1823.16	1.26	-9504	1887	1867	1850	1830	1813	1859	1822	72	551	100	1360	1	1	71963431	1312	12.57	1.22	12	0.18	145.00	1489.00	3180	20240109	-42.67	1616	20240805	12.81	3180	-42.67	20240109	1616	12.81	20240805	3180	-42.67	20240109	1616	12.81	20240805	4.15	N	205100	100	71 억	908221	N	N	0	N	N
95	20241016	100938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1828	-21	5	-1.14	191783521	105225	25.34	1840	1849	1813	2400	1295	1849	1822.60	1.26	-3987	1887	1867	1850	1830	1813	1859	1822	72	551	100	1360	1	1	71963431	1315	12.61	1.23	12	0.15	145.00	1489.00	3180	20240109	-42.52	1616	20240805	13.12	3180	-42.52	20240109	1616	13.12	20240805	3180	-42.52	20240109	1616	13.12	20240805	4.15	N	205100	100	71 억	908221	N	N	0	N	N
96	20241016	090940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1826	-23	5	-1.24	73597232	40250	9.69	1840	1840	1822	2400	1295	1849	1828.50	1.26	4249	1887	1867	1850	1830	1813	1859	1822	72	551	100	1360	1	1	71963431	1314	12.59	1.23	12	0.06	145.00	1489.00	3180	20240109	-42.58	1616	20240805	13.00	3180	-42.58	20240109	1616	13.00	20240805	3180	-42.58	20240109	1616	13.00	20240805	4.15	N	205100	100	71 억	908221	N	N	0	N	N
97	20241015	160934	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1849	-19	5	-1.02	764021324	414158	35.59	1869	1870	1833	2425	1308	1868	1844.75	1.29	-22949	1905	1886	1855	1836	1805	1896	1846	72	557	100	1380	1	1	71963431	1331	12.75	1.24	12	0.58	145.00	1489.00	3180	20240109	-41.86	1616	20240805	14.42	3180	-41.86	20240109	1616	14.42	20240805	3180	-41.86	20240109	1616	14.42	20240805	3.99	N	205100	100	71 억	930739	N	N	1325	N	N
98	20241015	150942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1848	-20	5	-1.07	726015537	393586	33.82	1869	1870	1833	2425	1308	1868	1844.61	1.29	-26513	1905	1886	1855	1836	1805	1896	1846	72	557	100	1380	1	1	71963431	1330	12.74	1.24	12	0.55	145.00	1489.00	3180	20240109	-41.89	1616	20240805	14.36	3180	-41.89	20240109	1616	14.36	20240805	3180	-41.89	20240109	1616	14.36	20240805	3.99	N	205100	100	71 억	930739	N	N	1325	N	N
99	20241015	140941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1845	-23	5	-1.23	613536568	332568	28.58	1869	1870	1833	2425	1308	1868	1844.84	1.29	-37857	1905	1886	1855	1836	1805	1896	1846	72	557	100	1380	1	1	71963431	1328	12.72	1.24	12	0.46	145.00	1489.00	3180	20240109	-41.98	1616	20240805	14.17	3180	-41.98	20240109	1616	14.17	20240805	3180	-41.98	20240109	1616	14.17	20240805	3.99	N	205100	100	71 억	930739	N	N	1325	N	N
100	20241015	130938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1843	-25	5	-1.34	510170324	276340	23.75	1869	1870	1833	2425	1308	1868	1846.16	1.29	-40115	1905	1886	1855	1836	1805	1896	1846	72	557	100	1380	1	1	71963431	1326	12.71	1.24	12	0.38	145.00	1489.00	3180	20240109	-42.04	1616	20240805	14.05	3180	-42.04	20240109	1616	14.05	20240805	3180	-42.04	20240109	1616	14.05	20240805	3.99	N	205100	100	71 억	930739	N	N	1325	N	N
101	20241015	120940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1840	-28	5	-1.50	479705750	259803	22.33	1869	1870	1833	2425	1308	1868	1846.41	1.29	-34177	1905	1886	1855	1836	1805	1896	1846	72	557	100	1380	1	1	71963431	1324	12.69	1.24	12	0.36	145.00	1489.00	3180	20240109	-42.14	1616	20240805	13.86	3180	-42.14	20240109	1616	13.86	20240805	3180	-42.14	20240109	1616	13.86	20240805	3.99	N	205100	100	71 억	930739	N	N	1325	N	N
102	20241015	110947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1845	-23	5	-1.23	446635720	241808	20.78	1869	1870	1833	2425	1308	1868	1847.06	1.29	-34545	1905	1886	1855	1836	1805	1896	1846	72	557	100	1380	1	1	71963431	1328	12.72	1.24	12	0.34	145.00	1489.00	3180	20240109	-41.98	1616	20240805	14.17	3180	-41.98	20240109	1616	14.17	20240805	3180	-41.98	20240109	1616	14.17	20240805	3.99	N	205100	100	71 억	930739	N	N	1325	N	N
103	20241015	100943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1846	-22	5	-1.18	266710515	143849	12.36	1869	1870	1841	2425	1308	1868	1854.09	1.29	-33397	1905	1886	1855	1836	1805	1896	1846	72	557	100	1380	1	1	71963431	1328	12.73	1.24	12	0.20	145.00	1489.00	3180	20240109	-41.95	1616	20240805	14.23	3180	-41.95	20240109	1616	14.23	20240805	3180	-41.95	20240109	1616	14.23	20240805	3.99	N	205100	100	71 억	930739	N	N	1325	N	N
104	20241015	090937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1854	-14	5	-0.75	49779437	26781	2.30	1869	1870	1850	2425	1308	1868	1858.72	1.29	-815	1905	1886	1855	1836	1805	1896	1846	72	557	100	1380	1	1	71963431	1334	12.79	1.25	12	0.04	145.00	1489.00	3180	20240109	-41.70	1616	20240805	14.73	3180	-41.70	20240109	1616	14.73	20240805	3180	-41.70	20240109	1616	14.73	20240805	3.99	N	205100	100	71 억	930739	N	N	1325	N	N
105	20241014	160916	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1868	29	2	1.58	2140450252	1156958	10.27	1848	1874	1824	2390	1288	1839	1850.01	1.20	59952	2196	2017	1886	1707	1576	2107	1797	72	551	100	1360	1	1	71963431	1344	12.88	1.25	12	1.61	145.00	1489.00	3180	20240109	-41.26	1616	20240805	15.59	3180	-41.26	20240109	1616	15.59	20240805	3180	-41.26	20240109	1616	15.59	20240805	4.00	N	205100	100	71 억	860563	N	N	1325	N	N
106	20241014	150928	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1870	31	2	1.69	2049448943	1108255	9.84	1848	1874	1824	2390	1288	1839	1849.26	1.20	56876	2196	2017	1886	1707	1576	2107	1797	72	551	100	1360	1	1	71963431	1346	12.90	1.26	12	1.54	145.00	1489.00	3180	20240109	-41.19	1616	20240805	15.72	3180	-41.19	20240109	1616	15.72	20240805	3180	-41.19	20240109	1616	15.72	20240805	4.00	N	205100	100	71 억	860563	N	N	54	N	N
107	20241014	140926	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1859	20	2	1.09	1828558180	989743	8.79	1848	1874	1824	2390	1288	1839	1847.51	1.20	15125	2196	2017	1886	1707	1576	2107	1797	72	551	100	1360	1	1	71963431	1338	12.82	1.25	12	1.38	145.00	1489.00	3180	20240109	-41.54	1616	20240805	15.04	3180	-41.54	20240109	1616	15.04	20240805	3180	-41.54	20240109	1616	15.04	20240805	4.00	N	205100	100	71 억	860563	N	N	54	N	N
108	20241014	130925	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1857	18	2	0.98	1497886305	812059	7.21	1848	1867	1824	2390	1288	1839	1844.55	1.20	-31722	2196	2017	1886	1707	1576	2107	1797	72	551	100	1360	1	1	71963431	1336	12.81	1.25	12	1.13	145.00	1489.00	3180	20240109	-41.60	1616	20240805	14.91	3180	-41.60	20240109	1616	14.91	20240805	3180	-41.60	20240109	1616	14.91	20240805	4.00	N	205100	100	71 억	860563	N	N	54	N	N
109	20241014	120919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1829	-10	5	-0.54	1389215726	752992	6.69	1848	1867	1824	2390	1288	1839	1844.93	1.20	-57837	2196	2017	1886	1707	1576	2107	1797	72	551	100	1360	1	1	71963431	1316	12.61	1.23	12	1.05	145.00	1489.00	3180	20240109	-42.48	1616	20240805	13.18	3180	-42.48	20240109	1616	13.18	20240805	3180	-42.48	20240109	1616	13.18	20240805	4.00	N	205100	100	71 억	860563	N	N	54	N	N
110	20241014	110917	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1846	7	2	0.38	910160768	493267	4.38	1848	1867	1830	2390	1288	1839	1845.17	1.20	-50449	2196	2017	1886	1707	1576	2107	1797	72	551	100	1360	1	1	71963431	1328	12.73	1.24	12	0.69	145.00	1489.00	3180	20240109	-41.95	1616	20240805	14.23	3180	-41.95	20240109	1616	14.23	20240805	3180	-41.95	20240109	1616	14.23	20240805	4.00	N	205100	100	71 억	860563	N	N	54	N	N
111	20241014	100918	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1842	3	2	0.16	677564534	366791	3.26	1848	1867	1838	2390	1288	1839	1847.28	1.20	18754	2196	2017	1886	1707	1576	2107	1797	72	551	100	1360	1	1	71963431	1326	12.70	1.24	12	0.51	145.00	1489.00	3180	20240109	-42.08	1616	20240805	13.99	3180	-42.08	20240109	1616	13.99	20240805	3180	-42.08	20240109	1616	13.99	20240805	4.00	N	205100	100	71 억	860563	N	N	54	N	N
112	20241014	090922	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1848	9	2	0.49	175708951	95121	0.84	1848	1857	1840	2390	1288	1839	1847.23	1.20	-3160	2196	2017	1886	1707	1576	2107	1797	72	551	100	1360	1	1	71963431	1330	12.74	1.24	12	0.13	145.00	1489.00	3180	20240109	-41.89	1616	20240805	14.36	3180	-41.89	20240109	1616	14.36	20240805	3180	-41.89	20240109	1616	14.36	20240805	4.00	N	205100	100	71 억	860563	N	N	54	N	N
113	20241011	160904	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1839	72	2	4.07	21808140587	11202806	8974.02	1755	2065	1755	2295	1237	1767	1946.71	1.72	-370865	1799	1783	1775	1759	1751	1779	1755	72	528	100	1300	1	1	71963431	1323	12.68	1.24	12	15.57	145.00	1489.00	3180	20240109	-42.17	1616	20240805	13.80	3180	-42.17	20240109	1616	13.80	20240805	3180	-42.17	20240109	1616	13.80	20240805	3.99	N	205100	100	71 억	1240845	N	N	54	N	N
114	20241011	150917	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1836	69	2	3.90	21560371061	11068161	8866.16	1755	2065	1755	2295	1237	1767	1947.96	1.72	-375198	1799	1783	1775	1759	1751	1779	1755	72	528	100	1300	1	1	71963431	1321	12.66	1.23	12	15.38	145.00	1489.00	3180	20240109	-42.26	1616	20240805	13.61	3180	-42.26	20240109	1616	13.61	20240805	3180	-42.26	20240109	1616	13.61	20240805	3.99	N	205100	100	71 억	1240845	N	N	0	N	N
115	20241011	140919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1839	72	2	4.07	21007346119	10767523	8625.33	1755	2065	1755	2295	1237	1767	1950.99	1.72	-445050	1799	1783	1775	1759	1751	1779	1755	72	528	100	1300	1	1	71963431	1323	12.68	1.24	12	14.96	145.00	1489.00	3180	20240109	-42.17	1616	20240805	13.80	3180	-42.17	20240109	1616	13.80	20240805	3180	-42.17	20240109	1616	13.80	20240805	3.99	N	205100	100	71 억	1240845	N	N	0	N	N
116	20241011	130920	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1857	90	2	5.09	20238111341	10353946	8294.04	1755	2065	1755	2295	1237	1767	1954.63	1.72	-468500	1799	1783	1775	1759	1751	1779	1755	72	528	100	1300	1	1	71963431	1336	12.81	1.25	12	14.39	145.00	1489.00	3180	20240109	-41.60	1616	20240805	14.91	3180	-41.60	20240109	1616	14.91	20240805	3180	-41.60	20240109	1616	14.91	20240805	3.99	N	205100	100	71 억	1240845	N	N	0	N	N
117	20241011	120913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1931	164	2	9.28	16614937391	8445920	6765.61	1755	2065	1755	2295	1237	1767	1967.21	1.72	-507288	1799	1783	1775	1759	1751	1779	1755	72	528	100	1300	1	1	71963431	1390	13.32	1.30	12	11.74	145.00	1489.00	3180	20240109	-39.28	1616	20240805	19.49	3180	-39.28	20240109	1616	19.49	20240805	3180	-39.28	20240109	1616	19.49	20240805	3.99	N	205100	100	71 억	1240845	N	N	0	N	N
118	20241011	110913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1924	157	2	8.89	3940058538	2049218	1641.53	1755	2000	1755	2295	1237	1767	1922.71	1.72	-146334	1799	1783	1775	1759	1751	1779	1755	72	528	100	1300	1	1	71963431	1385	13.27	1.29	12	2.85	145.00	1489.00	3180	20240109	-39.50	1616	20240805	19.06	3180	-39.50	20240109	1616	19.06	20240805	3180	-39.50	20240109	1616	19.06	20240805	3.99	N	205100	100	71 억	1240845	N	N	0	N	N
119	20241011	100921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1830	63	2	3.57	324840099	177963	142.56	1755	1863	1755	2295	1237	1767	1825.32	1.72	-30414	1799	1783	1775	1759	1751	1779	1755	72	528	100	1300	1	1	71963431	1317	12.62	1.23	12	0.25	145.00	1489.00	3180	20240109	-42.45	1616	20240805	13.24	3180	-42.45	20240109	1616	13.24	20240805	3180	-42.45	20240109	1616	13.24	20240805	3.99	N	205100	100	71 억	1240845	N	N	0	N	N
120	20241011	090919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1767	0	3	0.00	14491791	8257	6.61	1755	1769	1755	2295	1237	1767	1755.09	1.72	1489	1799	1783	1775	1759	1751	1779	1755	72	528	100	1300	1	1	71963431	1272	12.19	1.19	12	0.01	145.00	1489.00	3180	20240109	-44.43	1616	20240805	9.34	3180	-44.43	20240109	1616	9.34	20240805	3180	-44.43	20240109	1616	9.34	20240805	3.99	N	205100	100	71 억	1240845	N	N	0	N	N
121	20241010	160937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1767	-13	5	-0.73	221188073	124688	94.53	1790	1791	1767	2310	1246	1780	1773.96	1.79	-50766	1812	1796	1788	1772	1764	1792	1768	72	530	100	1310	1	1	71963431	1272	12.19	1.19	12	0.17	145.00	1489.00	3180	20240109	-44.43	1616	20240805	9.34	3180	-44.43	20240109	1616	9.34	20240805	3180	-44.43	20240109	1616	9.34	20240805	4.03	N	205100	100	71 억	1291163	N	N	1321	N	N
122	20241010	150953	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1773	-7	5	-0.39	159572476	89859	68.12	1790	1791	1768	2310	1246	1780	1775.81	1.79	-45479	1812	1796	1788	1772	1764	1792	1768	72	530	100	1310	1	1	71963431	1276	12.23	1.19	12	0.12	145.00	1489.00	3180	20240109	-44.25	1616	20240805	9.72	3180	-44.25	20240109	1616	9.72	20240805	3180	-44.25	20240109	1616	9.72	20240805	4.03	N	205100	100	71 억	1291163	N	N	1321	N	N
123	20241010	140946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1779	-1	5	-0.06	98423345	55459	42.04	1790	1791	1768	2310	1246	1780	1774.70	1.79	-29187	1812	1796	1788	1772	1764	1792	1768	72	530	100	1310	1	1	71963431	1280	12.27	1.19	12	0.08	145.00	1489.00	3180	20240109	-44.06	1616	20240805	10.09	3180	-44.06	20240109	1616	10.09	20240805	3180	-44.06	20240109	1616	10.09	20240805	4.03	N	205100	100	71 억	1291163	N	N	1321	N	N
124	20241010	130943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1773	-7	5	-0.39	82481390	46484	35.24	1790	1791	1768	2310	1246	1780	1774.40	1.79	-23010	1812	1796	1788	1772	1764	1792	1768	72	530	100	1310	1	1	71963431	1276	12.23	1.19	12	0.06	145.00	1489.00	3180	20240109	-44.25	1616	20240805	9.72	3180	-44.25	20240109	1616	9.72	20240805	3180	-44.25	20240109	1616	9.72	20240805	4.03	N	205100	100	71 억	1291163	N	N	1321	N	N
125	20241010	120944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1780	0	3	0.00	68921938	38844	29.45	1790	1791	1768	2310	1246	1780	1774.33	1.79	-22811	1812	1796	1788	1772	1764	1792	1768	72	530	100	1310	1	1	71963431	1281	12.28	1.20	12	0.05	145.00	1489.00	3180	20240109	-44.03	1616	20240805	10.15	3180	-44.03	20240109	1616	10.15	20240805	3180	-44.03	20240109	1616	10.15	20240805	4.03	N	205100	100	71 억	1291163	N	N	1321	N	N
126	20241010	110944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1773	-7	5	-0.39	60635584	34181	25.91	1790	1791	1768	2310	1246	1780	1773.96	1.79	-22562	1812	1796	1788	1772	1764	1792	1768	72	530	100	1310	1	1	71963431	1276	12.23	1.19	12	0.05	145.00	1489.00	3180	20240109	-44.25	1616	20240805	9.72	3180	-44.25	20240109	1616	9.72	20240805	3180	-44.25	20240109	1616	9.72	20240805	4.03	N	205100	100	71 억	1291163	N	N	1321	N	N
127	20241010	100942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1772	-8	5	-0.45	48568560	27364	20.74	1790	1791	1768	2310	1246	1780	1774.91	1.79	-21115	1812	1796	1788	1772	1764	1792	1768	72	530	100	1310	1	1	71963431	1275	12.22	1.19	12	0.04	145.00	1489.00	3180	20240109	-44.28	1616	20240805	9.65	3180	-44.28	20240109	1616	9.65	20240805	3180	-44.28	20240109	1616	9.65	20240805	4.03	N	205100	100	71 억	1291163	N	N	1321	N	N
128	20241010	090945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1791	11	2	0.62	2525934	1411	1.07	1790	1791	1790	2310	1246	1780	1790.18	1.79	-635	1812	1796	1788	1772	1764	1792	1768	72	530	100	1310	1	1	71963431	1289	12.35	1.20	12	0.00	145.00	1489.00	3180	20240109	-43.68	1616	20240805	10.83	3180	-43.68	20240109	1616	10.83	20240805	3180	-43.68	20240109	1616	10.83	20240805	4.03	N	205100	100	71 억	1291163	N	N	1321	N	N
129	20241008	160935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1780	-20	5	-1.11	234535865	131330	129.48	1783	1804	1780	2340	1260	1800	1785.86	1.84	-31633	1838	1818	1790	1770	1742	1829	1781	72	540	100	1330	1	1	71963431	1281	12.28	1.20	12	0.18	145.00	1489.00	3180	20240109	-44.03	1616	20240805	10.15	3180	-44.03	20240109	1616	10.15	20240805	3180	-44.03	20240109	1616	10.15	20240805	4.04	N	205100	100	71 억	1322797	N	N	1321	N	N
130	20241008	150944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1783	-17	5	-0.94	192641510	107803	106.28	1783	1804	1780	2340	1260	1800	1786.98	1.84	-24266	1838	1818	1790	1770	1742	1829	1781	72	540	100	1330	1	1	71963431	1283	12.30	1.20	12	0.15	145.00	1489.00	3180	20240109	-43.93	1616	20240805	10.33	3180	-43.93	20240109	1616	10.33	20240805	3180	-43.93	20240109	1616	10.33	20240805	4.04	N	205100	100	71 억	1322797	N	N	123	N	N
131	20241008	140939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1789	-11	5	-0.61	80873464	45182	44.54	1783	1804	1783	2340	1260	1800	1789.95	1.84	-19696	1838	1818	1790	1770	1742	1829	1781	72	540	100	1330	1	1	71963431	1287	12.34	1.20	12	0.06	145.00	1489.00	3180	20240109	-43.74	1616	20240805	10.71	3180	-43.74	20240109	1616	10.71	20240805	3180	-43.74	20240109	1616	10.71	20240805	4.04	N	205100	100	71 억	1322797	N	N	123	N	N
132	20241008	130938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1794	-6	5	-0.33	75950388	42431	41.83	1783	1804	1783	2340	1260	1800	1789.97	1.84	-19621	1838	1818	1790	1770	1742	1829	1781	72	540	100	1330	1	1	71963431	1291	12.37	1.20	12	0.06	145.00	1489.00	3180	20240109	-43.58	1616	20240805	11.01	3180	-43.58	20240109	1616	11.01	20240805	3180	-43.58	20240109	1616	11.01	20240805	4.04	N	205100	100	71 억	1322797	N	N	123	N	N
133	20241008	120939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1796	-4	5	-0.22	74756572	41765	41.18	1783	1804	1783	2340	1260	1800	1789.93	1.84	-19329	1838	1818	1790	1770	1742	1829	1781	72	540	100	1330	1	1	71963431	1292	12.39	1.21	12	0.06	145.00	1489.00	3180	20240109	-43.52	1616	20240805	11.14	3180	-43.52	20240109	1616	11.14	20240805	3180	-43.52	20240109	1616	11.14	20240805	4.04	N	205100	100	71 억	1322797	N	N	123	N	N
134	20241008	110937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1785	-15	5	-0.83	59109543	33010	32.54	1783	1804	1783	2340	1260	1800	1790.66	1.84	-15252	1838	1818	1790	1770	1742	1829	1781	72	540	100	1330	1	1	71963431	1285	12.31	1.20	12	0.05	145.00	1489.00	3180	20240109	-43.87	1616	20240805	10.46	3180	-43.87	20240109	1616	10.46	20240805	3180	-43.87	20240109	1616	10.46	20240805	4.04	N	205100	100	71 억	1322797	N	N	123	N	N
135	20241008	100940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1799	-1	5	-0.06	24143149	13434	13.24	1783	1804	1783	2340	1260	1800	1797.17	1.84	-2868	1838	1818	1790	1770	1742	1829	1781	72	540	100	1330	1	1	71963431	1295	12.41	1.21	12	0.02	145.00	1489.00	3180	20240109	-43.43	1616	20240805	11.32	3180	-43.43	20240109	1616	11.32	20240805	3180	-43.43	20240109	1616	11.32	20240805	4.04	N	205100	100	71 억	1322797	N	N	123	N	N
136	20241008	090940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1799	-1	5	-0.06	4645303	2594	2.56	1783	1799	1783	2340	1260	1800	1790.79	1.84	-1139	1838	1818	1790	1770	1742	1829	1781	72	540	100	1330	1	1	71963431	1295	12.41	1.21	12	0.00	145.00	1489.00	3180	20240109	-43.43	1616	20240805	11.32	3180	-43.43	20240109	1616	11.32	20240805	3180	-43.43	20240109	1616	11.32	20240805	4.04	N	205100	100	71 억	1322797	N	N	123	N	N
137	20241007	160950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1800	29	2	1.64	180135193	100311	95.32	1771	1810	1762	2300	1240	1771	1795.77	1.79	36779	1797	1784	1777	1764	1757	1790	1770	72	529	100	1310	1	1	71963431	1295	12.41	1.21	12	0.14	145.00	1489.00	3180	20240109	-43.40	1616	20240805	11.39	3180	-43.40	20240109	1616	11.39	20240805	3180	-43.40	20240109	1616	11.39	20240805	4.04	N	205100	100	71 억	1285333	N	N	123	N	N
138	20241007	150908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1806	35	2	1.98	169797323	94569	89.86	1771	1810	1762	2300	1240	1771	1795.49	1.79	35249	1797	1784	1777	1764	1757	1790	1770	72	529	100	1310	1	1	71963431	1300	12.46	1.21	12	0.13	145.00	1489.00	3180	20240109	-43.21	1616	20240805	11.76	3180	-43.21	20240109	1616	11.76	20240805	3180	-43.21	20240109	1616	11.76	20240805	4.04	N	205100	100	71 억	1285333	N	N	0	N	N
139	20241007	140935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1807	36	2	2.03	154941355	86343	82.05	1771	1810	1762	2300	1240	1771	1794.49	1.79	28276	1797	1784	1777	1764	1757	1790	1770	72	529	100	1310	1	1	71963431	1300	12.46	1.21	12	0.12	145.00	1489.00	3180	20240109	-43.18	1616	20240805	11.82	3180	-43.18	20240109	1616	11.82	20240805	3180	-43.18	20240109	1616	11.82	20240805	4.04	N	205100	100	71 억	1285333	N	N	0	N	N
140	20241007	130907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1801	30	2	1.69	119832501	66876	63.55	1771	1810	1762	2300	1240	1771	1791.86	1.79	18982	1797	1784	1777	1764	1757	1790	1770	72	529	100	1310	1	1	71963431	1296	12.42	1.21	12	0.09	145.00	1489.00	3180	20240109	-43.36	1616	20240805	11.45	3180	-43.36	20240109	1616	11.45	20240805	3180	-43.36	20240109	1616	11.45	20240805	4.04	N	205100	100	71 억	1285333	N	N	0	N	N
141	20241007	120940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1800	29	2	1.64	90135857	50347	47.84	1771	1810	1762	2300	1240	1771	1790.29	1.79	14076	1797	1784	1777	1764	1757	1790	1770	72	529	100	1310	1	1	71963431	1295	12.41	1.21	12	0.07	145.00	1489.00	3180	20240109	-43.40	1616	20240805	11.39	3180	-43.40	20240109	1616	11.39	20240805	3180	-43.40	20240109	1616	11.39	20240805	4.04	N	205100	100	71 억	1285333	N	N	0	N	N
142	20241007	110854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1801	30	2	1.69	85617980	47836	45.46	1771	1810	1762	2300	1240	1771	1789.82	1.79	13616	1797	1784	1777	1764	1757	1790	1770	72	529	100	1310	1	1	71963431	1296	12.42	1.21	12	0.07	145.00	1489.00	3180	20240109	-43.36	1616	20240805	11.45	3180	-43.36	20240109	1616	11.45	20240805	3180	-43.36	20240109	1616	11.45	20240805	4.04	N	205100	100	71 억	1285333	N	N	0	N	N
143	20241007	100851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1805	34	2	1.92	67690186	37883	36.00	1771	1810	1762	2300	1240	1771	1786.82	1.79	11245	1797	1784	1777	1764	1757	1790	1770	72	529	100	1310	1	1	71963431	1299	12.45	1.21	12	0.05	145.00	1489.00	3180	20240109	-43.24	1616	20240805	11.70	3180	-43.24	20240109	1616	11.70	20240805	3180	-43.24	20240109	1616	11.70	20240805	4.04	N	205100	100	71 억	1285333	N	N	0	N	N
144	20241007	090929	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1768	-3	5	-0.17	6666988	3761	3.57	1771	1789	1762	2300	1240	1771	1772.66	1.79	-2138	1797	1784	1777	1764	1757	1790	1770	72	529	100	1310	1	1	71963431	1272	12.19	1.19	12	0.01	145.00	1489.00	3180	20240109	-44.40	1616	20240805	9.41	3180	-44.40	20240109	1616	9.41	20240805	3180	-44.40	20240109	1616	9.41	20240805	4.04	N	205100	100	71 억	1285333	N	N	0	N	N
145	20241004	160826	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1771	-9	5	-0.51	186999857	105095	89.72	1770	1790	1770	2310	1246	1780	1779.35	1.80	-10630	1816	1797	1779	1760	1742	1807	1770	72	530	100	1310	1	1	71963431	1274	12.21	1.19	12	0.15	145.00	1489.00	3180	20240109	-44.31	1616	20240805	9.59	3180	-44.31	20240109	1616	9.59	20240805	5720	-69.04	20231006	1616	9.59	20240805	4.01	N	205100	100	71 억	1295971	N	N	486	N	N
146	20241004	150840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1773	-7	5	-0.39	165388258	92896	79.30	1770	1790	1770	2310	1246	1780	1780.36	1.80	-10756	1816	1797	1779	1760	1742	1807	1770	72	530	100	1310	1	1	71963431	1276	12.23	1.19	12	0.13	145.00	1489.00	3180	20240109	-44.25	1616	20240805	9.72	3180	-44.25	20240109	1616	9.72	20240805	5720	-69.00	20231006	1616	9.72	20240805	4.01	N	205100	100	71 억	1295971	N	N	486	N	N
147	20241004	140828	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1774	-6	5	-0.34	147201954	82638	70.55	1770	1790	1770	2310	1246	1780	1781.29	1.80	-10161	1816	1797	1779	1760	1742	1807	1770	72	530	100	1310	1	1	71963431	1277	12.23	1.19	12	0.11	145.00	1489.00	3180	20240109	-44.21	1616	20240805	9.78	3180	-44.21	20240109	1616	9.78	20240805	5720	-68.99	20231006	1616	9.78	20240805	4.01	N	205100	100	71 억	1295971	N	N	486	N	N
148	20241004	130836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1781	1	2	0.06	118152944	66287	56.59	1770	1790	1770	2310	1246	1780	1782.45	1.80	-2462	1816	1797	1779	1760	1742	1807	1770	72	530	100	1310	1	1	71963431	1282	12.28	1.20	12	0.09	145.00	1489.00	3180	20240109	-43.99	1616	20240805	10.21	3180	-43.99	20240109	1616	10.21	20240805	5720	-68.86	20231006	1616	10.21	20240805	4.01	N	205100	100	71 억	1295971	N	N	486	N	N
149	20241004	120834	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1787	7	2	0.39	78736398	44159	37.70	1770	1790	1770	2310	1246	1780	1783.02	1.80	-4904	1816	1797	1779	1760	1742	1807	1770	72	530	100	1310	1	1	71963431	1286	12.32	1.20	12	0.06	145.00	1489.00	3180	20240109	-43.81	1616	20240805	10.58	3180	-43.81	20240109	1616	10.58	20240805	5720	-68.76	20231006	1616	10.58	20240805	4.01	N	205100	100	71 억	1295971	N	N	486	N	N
150	20241004	110829	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1782	2	2	0.11	69886844	39202	33.47	1770	1790	1770	2310	1246	1780	1782.74	1.80	-5745	1816	1797	1779	1760	1742	1807	1770	72	530	100	1310	1	1	71963431	1282	12.29	1.20	12	0.05	145.00	1489.00	3180	20240109	-43.96	1616	20240805	10.27	3180	-43.96	20240109	1616	10.27	20240805	5720	-68.85	20231006	1616	10.27	20240805	4.01	N	205100	100	71 억	1295971	N	N	486	N	N
151	20241004	100829	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1787	7	2	0.39	35884398	20164	17.21	1770	1788	1770	2310	1246	1780	1779.63	1.80	-9957	1816	1797	1779	1760	1742	1807	1770	72	530	100	1310	1	1	71963431	1286	12.32	1.20	12	0.03	145.00	1489.00	3180	20240109	-43.81	1616	20240805	10.58	3180	-43.81	20240109	1616	10.58	20240805	5720	-68.76	20231006	1616	10.58	20240805	4.01	N	205100	100	71 억	1295971	N	N	486	N	N
152	20241004	090832	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1788	8	2	0.45	2220716	1248	1.07	1770	1788	1770	2310	1246	1780	1779.42	1.80	-182	1816	1797	1779	1760	1742	1807	1770	72	530	100	1310	1	1	71963431	1287	12.33	1.20	12	0.00	145.00	1489.00	3180	20240109	-43.77	1616	20240805	10.64	3180	-43.77	20240109	1616	10.64	20240805	5720	-68.74	20231006	1616	10.64	20240805	4.01	N	205100	100	71 억	1295971	N	N	486	N	N
153	20241002	160825	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1780	-27	5	-1.49	206461778	116405	56.86	1772	1798	1761	2345	1265	1807	1773.65	1.82	-18288	1857	1831	1818	1792	1779	1825	1786	72	538	100	1330	1	1	71963431	1281	12.28	1.20	12	0.16	145.00	1489.00	3180	20240109	-44.03	1616	20240805	10.15	3180	-44.03	20240109	1616	10.15	20240805	5720	-68.88	20231006	1616	10.15	20240805	4.03	N	205100	100	71 억	1312202	N	N	486	N	N
154	20241002	150836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1770	-37	5	-2.05	196502590	110802	54.12	1772	1798	1761	2345	1265	1807	1773.46	1.82	-16606	1857	1831	1818	1792	1779	1825	1786	72	538	100	1330	1	1	71963431	1274	12.21	1.19	12	0.15	145.00	1489.00	3180	20240109	-44.34	1616	20240805	9.53	3180	-44.34	20240109	1616	9.53	20240805	5720	-69.06	20231006	1616	9.53	20240805	4.03	N	205100	100	71 억	1312202	N	N	0	N	N
155	20241002	140836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1776	-31	5	-1.72	139838449	78815	38.50	1772	1798	1761	2345	1265	1807	1774.26	1.82	-12040	1857	1831	1818	1792	1779	1825	1786	72	538	100	1330	1	1	71963431	1278	12.25	1.19	12	0.11	145.00	1489.00	3180	20240109	-44.15	1616	20240805	9.90	3180	-44.15	20240109	1616	9.90	20240805	5720	-68.95	20231006	1616	9.90	20240805	4.03	N	205100	100	71 억	1312202	N	N	0	N	N
156	20241002	130826	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1790	-17	5	-0.94	126479432	71314	34.83	1772	1798	1761	2345	1265	1807	1773.56	1.82	-9427	1857	1831	1818	1792	1779	1825	1786	72	538	100	1330	1	1	71963431	1288	12.34	1.20	12	0.10	145.00	1489.00	3180	20240109	-43.71	1616	20240805	10.77	3180	-43.71	20240109	1616	10.77	20240805	5720	-68.71	20231006	1616	10.77	20240805	4.03	N	205100	100	71 억	1312202	N	N	0	N	N
157	20241002	120826	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1786	-21	5	-1.16	109070356	61586	30.08	1772	1798	1761	2345	1265	1807	1771.03	1.82	-14462	1857	1831	1818	1792	1779	1825	1786	72	538	100	1330	1	1	71963431	1285	12.32	1.20	12	0.09	145.00	1489.00	3180	20240109	-43.84	1616	20240805	10.52	3180	-43.84	20240109	1616	10.52	20240805	5720	-68.78	20231006	1616	10.52	20240805	4.03	N	205100	100	71 억	1312202	N	N	0	N	N
158	20241002	110816	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1787	-20	5	-1.11	105308955	59479	29.05	1772	1798	1761	2345	1265	1807	1770.52	1.82	-13324	1857	1831	1818	1792	1779	1825	1786	72	538	100	1330	1	1	71963431	1286	12.32	1.20	12	0.08	145.00	1489.00	3180	20240109	-43.81	1616	20240805	10.58	3180	-43.81	20240109	1616	10.58	20240805	5720	-68.76	20231006	1616	10.58	20240805	4.03	N	205100	100	71 억	1312202	N	N	0	N	N
159	20241002	100814	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1775	-32	5	-1.77	98501585	55667	27.19	1772	1798	1761	2345	1265	1807	1769.48	1.82	-13814	1857	1831	1818	1792	1779	1825	1786	72	538	100	1330	1	1	71963431	1277	12.24	1.19	12	0.08	145.00	1489.00	3180	20240109	-44.18	1616	20240805	9.84	3180	-44.18	20240109	1616	9.84	20240805	5720	-68.97	20231006	1616	9.84	20240805	4.03	N	205100	100	71 억	1312202	N	N	0	N	N
160	20241002	090814	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1763	-44	5	-2.43	34417163	19449	9.50	1772	1798	1761	2345	1265	1807	1769.61	1.82	-13149	1857	1831	1818	1792	1779	1825	1786	72	538	100	1330	1	1	71963431	1269	12.16	1.18	12	0.03	145.00	1489.00	3180	20240109	-44.56	1616	20240805	9.10	3180	-44.56	20240109	1616	9.10	20240805	5720	-69.18	20231006	1616	9.10	20240805	4.03	N	205100	100	71 억	1312202	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History