KissMeData/203650/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 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	investmentCareful	shortOverheated
2	20231031	160939	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3070	-110	5	-3.46	1398806990	447391	124.45	3230	3290	3040	4130	2230	3180	3126.76	2.02	-81671	3310	3245	3135	3070	2960	3277	3102	51	950	100	2280	5	1	50605754	1554	16.07	1.82	12	0.88	191.00	1683.00	4435	20230824	-30.78	2600	20230103	18.08	4435	-30.78	20230824	2600	18.08	20230103	4435	-30.78	20230824	2600	18.08	20230103	4.32	N	203650	100	50 억	1023346	N	N	N	N
3	20231031	150949	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3060	-120	5	-3.77	1269339605	405076	112.68	3230	3290	3060	4130	2230	3180	3133.51	2.02	-88655	3310	3245	3135	3070	2960	3277	3102	51	950	100	2280	5	1	50605754	1549	16.02	1.82	12	0.80	191.00	1683.00	4435	20230824	-31.00	2600	20230103	17.69	4435	-31.00	20230824	2600	17.69	20230103	4435	-31.00	20230824	2600	17.69	20230103	4.32	N	203650	100	50 억	1023346	N	N	N	N
4	20231031	140956	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3075	-105	5	-3.30	1135483940	361523	100.57	3230	3290	3060	4130	2230	3180	3140.77	2.02	-79734	3310	3245	3135	3070	2960	3277	3102	51	950	100	2280	5	1	50605754	1556	16.10	1.83	12	0.71	191.00	1683.00	4435	20230824	-30.67	2600	20230103	18.27	4435	-30.67	20230824	2600	18.27	20230103	4435	-30.67	20230824	2600	18.27	20230103	4.32	N	203650	100	50 억	1023346	N	N	N	N
5	20231031	130949	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3095	-85	5	-2.67	970920765	308061	85.70	3230	3290	3075	4130	2230	3180	3151.66	2.02	-67011	3310	3245	3135	3070	2960	3277	3102	51	950	100	2280	5	1	50605754	1566	16.20	1.84	12	0.61	191.00	1683.00	4435	20230824	-30.21	2600	20230103	19.04	4435	-30.21	20230824	2600	19.04	20230103	4435	-30.21	20230824	2600	19.04	20230103	4.32	N	203650	100	50 억	1023346	N	N	N	N
6	20231031	120948	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3110	-70	5	-2.20	745478415	235045	65.38	3230	3290	3100	4130	2230	3180	3171.62	2.02	-57183	3310	3245	3135	3070	2960	3277	3102	51	950	100	2280	5	1	50605754	1574	16.28	1.85	12	0.46	191.00	1683.00	4435	20230824	-29.88	2600	20230103	19.62	4435	-29.88	20230824	2600	19.62	20230103	4435	-29.88	20230824	2600	19.62	20230103	4.32	N	203650	100	50 억	1023346	N	N	N	N
7	20231031	111013	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3170	-10	5	-0.31	550091665	172724	48.05	3230	3290	3150	4130	2230	3180	3184.82	2.02	-14521	3310	3245	3135	3070	2960	3277	3102	51	950	100	2280	5	1	50605754	1604	16.60	1.88	12	0.34	191.00	1683.00	4435	20230824	-28.52	2600	20230103	21.92	4435	-28.52	20230824	2600	21.92	20230103	4435	-28.52	20230824	2600	21.92	20230103	4.32	N	203650	100	50 억	1023346	N	N	N	N
8	20231031	100956	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3195	15	2	0.47	375315320	117458	32.67	3230	3290	3155	4130	2230	3180	3195.40	2.02	-6857	3310	3245	3135	3070	2960	3277	3102	51	950	100	2280	5	1	50605754	1617	16.73	1.90	12	0.23	191.00	1683.00	4435	20230824	-27.96	2600	20230103	22.88	4435	-27.96	20230824	2600	22.88	20230103	4435	-27.96	20230824	2600	22.88	20230103	4.32	N	203650	100	50 억	1023346	N	N	N	N
9	20231031	090956	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3225	45	2	1.42	101143110	31317	8.71	3230	3290	3190	4130	2230	3180	3230.66	2.02	-2161	3310	3245	3135	3070	2960	3277	3102	51	950	100	2280	5	1	50605754	1632	16.88	1.92	12	0.06	191.00	1683.00	4435	20230824	-27.28	2600	20230103	24.04	4435	-27.28	20230824	2600	24.04	20230103	4435	-27.28	20230824	2600	24.04	20230103	4.32	N	203650	100	50 억	1023346	N	N	N	N
10	20231030	160938	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3180	55	2	1.76	1117095135	355305	79.76	3090	3200	3025	4060	2190	3125	3144.02	1.86	79581	3221	3172	3141	3092	3061	3157	3077	51	935	100	2250	5	1	50605754	1609	16.65	1.89	12	0.70	191.00	1683.00	4435	20230824	-28.30	2600	20230103	22.31	4435	-28.30	20230824	2600	22.31	20230103	4435	-28.30	20230824	2600	22.31	20230103	4.29	N	203650	100	50 억	943477	N	N	N	N
11	20231030	150918	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3180	55	2	1.76	1063368660	338412	75.97	3090	3200	3025	4060	2190	3125	3142.24	1.86	78717	3221	3172	3141	3092	3061	3157	3077	51	935	100	2250	5	1	50605754	1609	16.65	1.89	12	0.67	191.00	1683.00	4435	20230824	-28.30	2600	20230103	22.31	4435	-28.30	20230824	2600	22.31	20230103	4435	-28.30	20230824	2600	22.31	20230103	4.29	N	203650	100	50 억	943477	N	N	N	N
12	20231030	140916	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3190	65	2	2.08	901645675	287563	64.55	3090	3200	3025	4060	2190	3125	3135.48	1.86	57488	3221	3172	3141	3092	3061	3157	3077	51	935	100	2250	5	1	50605754	1614	16.70	1.90	12	0.57	191.00	1683.00	4435	20230824	-28.07	2600	20230103	22.69	4435	-28.07	20230824	2600	22.69	20230103	4435	-28.07	20230824	2600	22.69	20230103	4.29	N	203650	100	50 억	943477	N	N	N	N
13	20231030	130918	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3185	60	2	1.92	759738270	243029	54.55	3090	3190	3025	4060	2190	3125	3126.12	1.86	42216	3221	3172	3141	3092	3061	3157	3077	51	935	100	2250	5	1	50605754	1612	16.68	1.89	12	0.48	191.00	1683.00	4435	20230824	-28.18	2600	20230103	22.50	4435	-28.18	20230824	2600	22.50	20230103	4435	-28.18	20230824	2600	22.50	20230103	4.29	N	203650	100	50 억	943477	N	N	N	N
14	20231030	120911	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3170	45	2	1.44	702346665	225001	50.51	3090	3190	3025	4060	2190	3125	3121.53	1.86	36686	3221	3172	3141	3092	3061	3157	3077	51	935	100	2250	5	1	50605754	1604	16.60	1.88	12	0.44	191.00	1683.00	4435	20230824	-28.52	2600	20230103	21.92	4435	-28.52	20230824	2600	21.92	20230103	4435	-28.52	20230824	2600	21.92	20230103	4.29	N	203650	100	50 억	943477	N	N	N	N
15	20231030	110913	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3175	50	2	1.60	591082835	189905	42.63	3090	3180	3025	4060	2190	3125	3112.51	1.86	31597	3221	3172	3141	3092	3061	3157	3077	51	935	100	2250	5	1	50605754	1607	16.62	1.89	12	0.38	191.00	1683.00	4435	20230824	-28.41	2600	20230103	22.12	4435	-28.41	20230824	2600	22.12	20230103	4435	-28.41	20230824	2600	22.12	20230103	4.29	N	203650	100	50 억	943477	N	N	N	N
16	20231030	100910	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3140	15	2	0.48	447060315	144168	32.36	3090	3145	3025	4060	2190	3125	3100.95	1.86	15887	3221	3172	3141	3092	3061	3157	3077	51	935	100	2250	5	1	50605754	1589	16.44	1.87	12	0.28	191.00	1683.00	4435	20230824	-29.20	2600	20230103	20.77	4435	-29.20	20230824	2600	20.77	20230103	4435	-29.20	20230824	2600	20.77	20230103	4.29	N	203650	100	50 억	943477	N	N	N	N
17	20231030	090907	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3080	-45	5	-1.44	220704135	71620	16.08	3090	3125	3025	4060	2190	3125	3081.54	1.86	-8380	3221	3172	3141	3092	3061	3157	3077	51	935	100	2250	5	1	50605754	1559	16.13	1.83	12	0.14	191.00	1683.00	4435	20230824	-30.55	2600	20230103	18.46	4435	-30.55	20230824	2600	18.46	20230103	4435	-30.55	20230824	2600	18.46	20230103	4.29	N	203650	100	50 억	943477	N	N	N	N
18	20231027	160838	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3125	-25	5	-0.79	1365004250	434547	57.91	3150	3190	3110	4095	2205	3150	3141.42	1.98	-58322	3373	3261	3193	3081	3013	3227	3047	51	945	100	2260	5	1	50605754	1581	16.36	1.86	12	0.86	191.00	1683.00	4435	20230824	-29.54	2600	20221025	20.19	4435	-29.54	20230824	2600	20.19	20230103	4435	-29.54	20230824	2600	20.19	20230103	4.18	N	203650	100	50 억	1000595	N	N	N	N
19	20231027	150910	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3130	-20	5	-0.63	1263843455	402201	53.60	3150	3190	3110	4095	2205	3150	3142.31	1.98	-58927	3373	3261	3193	3081	3013	3227	3047	51	945	100	2260	5	1	50605754	1584	16.39	1.86	12	0.79	191.00	1683.00	4435	20230824	-29.43	2600	20221025	20.38	4435	-29.43	20230824	2600	20.38	20230103	4435	-29.43	20230824	2600	20.38	20230103	4.18	N	203650	100	50 억	1000595	N	N	N	N
20	20231027	140908	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3135	-15	5	-0.48	1135696200	361279	48.15	3150	3190	3110	4095	2205	3150	3143.53	1.98	-60563	3373	3261	3193	3081	3013	3227	3047	51	945	100	2260	5	1	50605754	1586	16.41	1.86	12	0.71	191.00	1683.00	4435	20230824	-29.31	2600	20221025	20.58	4435	-29.31	20230824	2600	20.58	20230103	4435	-29.31	20230824	2600	20.58	20230103	4.18	N	203650	100	50 억	1000595	N	N	N	N
21	20231027	130859	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3130	-20	5	-0.63	966354585	307178	40.94	3150	3190	3110	4095	2205	3150	3145.90	1.98	-54269	3373	3261	3193	3081	3013	3227	3047	51	945	100	2260	5	1	50605754	1584	16.39	1.86	12	0.61	191.00	1683.00	4435	20230824	-29.43	2600	20221025	20.38	4435	-29.43	20230824	2600	20.38	20230103	4435	-29.43	20230824	2600	20.38	20230103	4.18	N	203650	100	50 억	1000595	N	N	N	N
22	20231027	120913	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3160	10	2	0.32	699642460	222152	29.60	3150	3190	3110	4095	2205	3150	3149.38	1.98	-10587	3373	3261	3193	3081	3013	3227	3047	51	945	100	2260	5	1	50605754	1599	16.54	1.88	12	0.44	191.00	1683.00	4435	20230824	-28.75	2600	20221025	21.54	4435	-28.75	20230824	2600	21.54	20230103	4435	-28.75	20230824	2600	21.54	20230103	4.18	N	203650	100	50 억	1000595	N	N	N	N
23	20231027	110918	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3180	30	2	0.95	622601820	197883	26.37	3150	3180	3110	4095	2205	3150	3146.30	1.98	-5319	3373	3261	3193	3081	3013	3227	3047	51	945	100	2260	5	1	50605754	1609	16.65	1.89	12	0.39	191.00	1683.00	4435	20230824	-28.30	2600	20221025	22.31	4435	-28.30	20230824	2600	22.31	20230103	4435	-28.30	20230824	2600	22.31	20230103	4.18	N	203650	100	50 억	1000595	N	N	N	N
24	20231027	100907	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3145	-5	5	-0.16	452971350	144240	19.22	3150	3175	3110	4095	2205	3150	3140.36	1.98	-27806	3373	3261	3193	3081	3013	3227	3047	51	945	100	2260	5	1	50605754	1592	16.47	1.87	12	0.29	191.00	1683.00	4435	20230824	-29.09	2600	20221025	20.96	4435	-29.09	20230824	2600	20.96	20230103	4435	-29.09	20230824	2600	20.96	20230103	4.18	N	203650	100	50 억	1000595	N	N	N	N
25	20231027	090906	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3175	25	2	0.79	126370560	40051	5.34	3150	3175	3145	4095	2205	3150	3155.33	1.98	-8798	3373	3261	3193	3081	3013	3227	3047	51	945	100	2260	5	1	50605754	1607	16.62	1.89	12	0.08	191.00	1683.00	4435	20230824	-28.41	2600	20221025	22.12	4435	-28.41	20230824	2600	22.12	20230103	4435	-28.41	20230824	2600	22.12	20230103	4.18	N	203650	100	50 억	1000595	N	N	N	N
26	20231026	160855	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3150	-215	5	-6.39	2350740395	737002	77.46	3285	3305	3125	4370	2360	3365	3189.62	2.43	-227048	3498	3431	3373	3306	3248	3402	3277	51	1005	100	2420	5	1	50605754	1594	16.49	1.87	12	1.46	191.00	1683.00	4435	20230824	-28.97	2580	20221024	22.09	4435	-28.97	20230824	2600	21.15	20230103	4435	-28.97	20230824	2600	21.15	20230103	4.21	N	203650	100	50 억	1227625	N	N	N	N
27	20231026	150855	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3145	-220	5	-6.54	2245211170	703493	73.94	3285	3305	3125	4370	2360	3365	3191.52	2.43	-220465	3498	3431	3373	3306	3248	3402	3277	51	1005	100	2420	5	1	50605754	1592	16.47	1.87	12	1.39	191.00	1683.00	4435	20230824	-29.09	2580	20221024	21.90	4435	-29.09	20230824	2600	20.96	20230103	4435	-29.09	20230824	2600	20.96	20230103	4.21	N	203650	100	50 억	1227625	N	N	N	N
28	20231026	140856	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3150	-215	5	-6.39	2034895905	636557	66.90	3285	3305	3125	4370	2360	3365	3196.72	2.43	-209279	3498	3431	3373	3306	3248	3402	3277	51	1005	100	2420	5	1	50605754	1594	16.49	1.87	12	1.26	191.00	1683.00	4435	20230824	-28.97	2580	20221024	22.09	4435	-28.97	20230824	2600	21.15	20230103	4435	-28.97	20230824	2600	21.15	20230103	4.21	N	203650	100	50 억	1227625	N	N	N	N
29	20231026	130856	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3155	-210	5	-6.24	1858089350	580304	60.99	3285	3305	3125	4370	2360	3365	3201.92	2.43	-199434	3498	3431	3373	3306	3248	3402	3277	51	1005	100	2420	5	1	50605754	1597	16.52	1.87	12	1.15	191.00	1683.00	4435	20230824	-28.86	2580	20221024	22.29	4435	-28.86	20230824	2600	21.35	20230103	4435	-28.86	20230824	2600	21.35	20230103	4.21	N	203650	100	50 억	1227625	N	N	N	N
30	20231026	120850	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3140	-225	5	-6.69	1571068955	489039	51.40	3285	3305	3125	4370	2360	3365	3212.56	2.43	-184488	3498	3431	3373	3306	3248	3402	3277	51	1005	100	2420	5	1	50605754	1589	16.44	1.87	12	0.97	191.00	1683.00	4435	20230824	-29.20	2580	20221024	21.71	4435	-29.20	20230824	2600	20.77	20230103	4435	-29.20	20230824	2600	20.77	20230103	4.21	N	203650	100	50 억	1227625	N	N	N	N
31	20231026	110902	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3175	-190	5	-5.65	1265676940	392309	41.23	3285	3305	3175	4370	2360	3365	3226.22	2.43	-146139	3498	3431	3373	3306	3248	3402	3277	51	1005	100	2420	5	1	50605754	1607	16.62	1.89	12	0.78	191.00	1683.00	4435	20230824	-28.41	2580	20221024	23.06	4435	-28.41	20230824	2600	22.12	20230103	4435	-28.41	20230824	2600	22.12	20230103	4.21	N	203650	100	50 억	1227625	N	N	N	N
32	20231026	100859	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3215	-150	5	-4.46	840141515	259223	27.24	3285	3305	3200	4370	2360	3365	3241.00	2.43	-82502	3498	3431	3373	3306	3248	3402	3277	51	1005	100	2420	5	1	50605754	1627	16.83	1.91	12	0.51	191.00	1683.00	4435	20230824	-27.51	2580	20221024	24.61	4435	-27.51	20230824	2600	23.65	20230103	4435	-27.51	20230824	2600	23.65	20230103	4.21	N	203650	100	50 억	1227625	N	N	N	N
33	20231026	090856	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3285	-80	5	-2.38	242635880	74333	7.81	3285	3290	3230	4370	2360	3365	3264.17	2.43	-11342	3498	3431	3373	3306	3248	3402	3277	51	1005	100	2420	5	1	50605754	1662	17.20	1.95	12	0.15	191.00	1683.00	4435	20230824	-25.93	2580	20221024	27.33	4435	-25.93	20230824	2600	26.35	20230103	4435	-25.93	20230824	2600	26.35	20230103	4.21	N	203650	100	50 억	1227625	N	N	N	N
34	20231025	160858	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3365	25	2	0.75	3158096445	935172	93.96	3420	3440	3315	4340	2340	3340	3377.06	2.37	25825	3490	3415	3265	3190	3040	3452	3227	51	1000	100	2400	5	1	50605754	1703	17.62	2.00	12	1.85	191.00	1683.00	4435	20230824	-24.13	2565	20221021	31.19	4435	-24.13	20230824	2600	29.42	20230103	4435	-24.13	20230824	2600	29.42	20221025	4.21	N	203650	100	50 억	1201800	N	N	N	N
35	20231025	150857	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3395	55	2	1.65	2930143430	867837	87.20	3420	3440	3315	4340	2340	3340	3376.40	2.37	18907	3490	3415	3265	3190	3040	3452	3227	51	1000	100	2400	5	1	50605754	1718	17.77	2.02	12	1.71	191.00	1683.00	4435	20230824	-23.45	2565	20221021	32.36	4435	-23.45	20230824	2600	30.58	20230103	4435	-23.45	20230824	2600	30.58	20221025	4.21	N	203650	100	50 억	1201800	N	N	N	N
36	20231025	140851	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3355	15	2	0.45	2604382220	771170	77.48	3420	3440	3315	4340	2340	3340	3377.21	2.37	29086	3490	3415	3265	3190	3040	3452	3227	51	1000	100	2400	5	1	50605754	1698	17.57	1.99	12	1.52	191.00	1683.00	4435	20230824	-24.35	2565	20221021	30.80	4435	-24.35	20230824	2600	29.04	20230103	4435	-24.35	20230824	2600	29.04	20221025	4.21	N	203650	100	50 억	1201800	N	N	N	N
37	20231025	130853	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3360	20	2	0.60	2473675670	732146	73.56	3420	3440	3315	4340	2340	3340	3378.69	2.37	18476	3490	3415	3265	3190	3040	3452	3227	51	1000	100	2400	5	1	50605754	1700	17.59	2.00	12	1.45	191.00	1683.00	4435	20230824	-24.24	2565	20221021	30.99	4435	-24.24	20230824	2600	29.23	20230103	4435	-24.24	20230824	2600	29.23	20221025	4.21	N	203650	100	50 억	1201800	N	N	N	N
38	20231025	120854	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3380	40	2	1.20	2328977860	689199	69.25	3420	3440	3315	4340	2340	3340	3379.28	2.37	8603	3490	3415	3265	3190	3040	3452	3227	51	1000	100	2400	5	1	50605754	1710	17.70	2.01	12	1.36	191.00	1683.00	4435	20230824	-23.79	2565	20221021	31.77	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20221025	4.21	N	203650	100	50 억	1201800	N	N	N	N
39	20231025	110856	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3410	70	2	2.10	2114459800	626090	62.91	3420	3440	3315	4340	2340	3340	3377.28	2.37	-12005	3490	3415	3265	3190	3040	3452	3227	51	1000	100	2400	5	1	50605754	1726	17.85	2.03	12	1.24	191.00	1683.00	4435	20230824	-23.11	2565	20221021	32.94	4435	-23.11	20230824	2600	31.15	20230103	4435	-23.11	20230824	2600	31.15	20221025	4.21	N	203650	100	50 억	1201800	N	N	N	N
40	20231025	100857	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3385	45	2	1.35	1683589140	498924	50.13	3420	3440	3315	4340	2340	3340	3374.47	2.37	-34007	3490	3415	3265	3190	3040	3452	3227	51	1000	100	2400	5	1	50605754	1713	17.72	2.01	12	0.99	191.00	1683.00	4435	20230824	-23.68	2565	20221021	31.97	4435	-23.68	20230824	2600	30.19	20230103	4435	-23.68	20230824	2600	30.19	20221025	4.21	N	203650	100	50 억	1201800	N	N	N	N
41	20231025	090852	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3385	45	2	1.35	730569070	214923	21.59	3420	3440	3370	4340	2340	3340	3399.35	2.37	-32530	3490	3415	3265	3190	3040	3452	3227	51	1000	100	2400	5	1	50605754	1713	17.72	2.01	12	0.42	191.00	1683.00	4435	20230824	-23.68	2565	20221021	31.97	4435	-23.68	20230824	2600	30.19	20230103	4435	-23.68	20230824	2600	30.19	20221025	4.21	N	203650	100	50 억	1201800	N	N	N	N
42	20231024	160834	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3340	145	2	4.54	2368380660	734312	166.73	3210	3340	3115	4150	2240	3195	3225.05	2.23	73934	3305	3250	3200	3145	3095	3277	3172	51	955	100	2300	5	1	50605754	1690	17.49	1.98	12	1.45	191.00	1683.00	4435	20230824	-24.69	2565	20221021	30.21	4435	-24.69	20230824	2600	28.46	20230103	4435	-24.69	20230824	2580	29.46	20221024	4.29	N	203650	100	50 억	1127856	N	N	N	N
43	20231024	150848	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3290	95	2	2.97	2078082715	646920	146.89	3210	3290	3115	4150	2240	3195	3212.27	2.23	90057	3305	3250	3200	3145	3095	3277	3172	51	955	100	2300	5	1	50605754	1665	17.23	1.95	12	1.28	191.00	1683.00	4435	20230824	-25.82	2565	20221021	28.27	4435	-25.82	20230824	2600	26.54	20230103	4435	-25.82	20230824	2580	27.52	20221024	4.29	N	203650	100	50 억	1127856	N	N	N	N
44	20231024	140832	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3250	55	2	1.72	1673946125	523182	118.79	3210	3285	3115	4150	2240	3195	3199.55	2.23	38742	3305	3250	3200	3145	3095	3277	3172	51	955	100	2300	5	1	50605754	1645	17.02	1.93	12	1.03	191.00	1683.00	4435	20230824	-26.72	2565	20221021	26.71	4435	-26.72	20230824	2600	25.00	20230103	4435	-26.72	20230824	2580	25.97	20221024	4.29	N	203650	100	50 억	1127856	N	N	N	N
45	20231024	130838	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3205	10	2	0.31	1471870250	460601	104.58	3210	3285	3115	4150	2240	3195	3195.54	2.23	8	3305	3250	3200	3145	3095	3277	3172	51	955	100	2300	5	1	50605754	1622	16.78	1.90	12	0.91	191.00	1683.00	4435	20230824	-27.73	2565	20221021	24.95	4435	-27.73	20230824	2600	23.27	20230103	4435	-27.73	20230824	2580	24.22	20221024	4.29	N	203650	100	50 억	1127856	N	N	N	N
46	20231024	120847	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3170	-25	5	-0.78	1229623310	384917	87.40	3210	3285	3115	4150	2240	3195	3194.52	2.23	-27464	3305	3250	3200	3145	3095	3277	3172	51	955	100	2300	5	1	50605754	1604	16.60	1.88	12	0.76	191.00	1683.00	4435	20230824	-28.52	2565	20221021	23.59	4435	-28.52	20230824	2600	21.92	20230103	4435	-28.52	20230824	2580	22.87	20221024	4.29	N	203650	100	50 억	1127856	N	N	N	N
47	20231024	110842	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3130	-65	5	-2.03	1103938635	345162	78.37	3210	3285	3115	4150	2240	3195	3198.32	2.23	-44321	3305	3250	3200	3145	3095	3277	3172	51	955	100	2300	5	1	50605754	1584	16.39	1.86	12	0.68	191.00	1683.00	4435	20230824	-29.43	2565	20221021	22.03	4435	-29.43	20230824	2600	20.38	20230103	4435	-29.43	20230824	2580	21.32	20221024	4.29	N	203650	100	50 억	1127856	N	N	N	N
48	20231024	100834	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3175	-20	5	-0.63	733733065	227156	51.58	3210	3285	3165	4150	2240	3195	3230.08	2.23	753	3305	3250	3200	3145	3095	3277	3172	51	955	100	2300	5	1	50605754	1607	16.62	1.89	12	0.45	191.00	1683.00	4435	20230824	-28.41	2565	20221021	23.78	4435	-28.41	20230824	2600	22.12	20230103	4435	-28.41	20230824	2580	23.06	20221024	4.29	N	203650	100	50 억	1127856	N	N	N	N
49	20231024	090841	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3275	80	2	2.50	227201715	69873	15.87	3210	3285	3210	4150	2240	3195	3251.64	2.23	30040	3305	3250	3200	3145	3095	3277	3172	51	955	100	2300	5	1	50605754	1657	17.15	1.95	12	0.14	191.00	1683.00	4435	20230824	-26.16	2565	20221021	27.68	4435	-26.16	20230824	2600	25.96	20230103	4435	-26.16	20230824	2580	26.94	20221024	4.29	N	203650	100	50 억	1127856	N	N	N	N
50	20231023	160828	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3195	-20	5	-0.62	1358253920	423615	52.97	3170	3255	3150	4175	2255	3215	3206.34	2.25	-9097	3355	3285	3220	3150	3085	3252	3117	51	960	100	2310	5	1	50605754	1617	16.73	1.90	12	0.84	191.00	1683.00	4435	20230824	-27.96	2565	20221021	24.56	4435	-27.96	20230824	2600	22.88	20230103	4435	-27.96	20230824	2580	23.84	20221024	4.30	N	203650	100	50 억	1136143	N	N	N	N
51	20231023	150834	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3190	-25	5	-0.78	1291385965	402677	50.35	3170	3255	3150	4175	2255	3215	3207.00	2.25	-9444	3355	3285	3220	3150	3085	3252	3117	51	960	100	2310	5	1	50605754	1614	16.70	1.90	12	0.80	191.00	1683.00	4435	20230824	-28.07	2565	20221021	24.37	4435	-28.07	20230824	2600	22.69	20230103	4435	-28.07	20230824	2580	23.64	20221024	4.30	N	203650	100	50 억	1136143	N	N	N	N
52	20231023	140831	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3215	0	3	0.00	1106861595	344921	43.13	3170	3255	3150	4175	2255	3215	3209.03	2.25	-2369	3355	3285	3220	3150	3085	3252	3117	51	960	100	2310	5	1	50605754	1627	16.83	1.91	12	0.68	191.00	1683.00	4435	20230824	-27.51	2565	20221021	25.34	4435	-27.51	20230824	2600	23.65	20230103	4435	-27.51	20230824	2580	24.61	20221024	4.30	N	203650	100	50 억	1136143	N	N	N	N
53	20231023	130838	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3220	5	2	0.16	963362515	300528	37.58	3170	3255	3150	4175	2255	3215	3205.56	2.25	-573	3355	3285	3220	3150	3085	3252	3117	51	960	100	2310	5	1	50605754	1630	16.86	1.91	12	0.59	191.00	1683.00	4435	20230824	-27.40	2565	20221021	25.54	4435	-27.40	20230824	2600	23.85	20230103	4435	-27.40	20230824	2580	24.81	20221024	4.30	N	203650	100	50 억	1136143	N	N	N	N
54	20231023	120829	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3205	-10	5	-0.31	862658525	269190	33.66	3170	3255	3150	4175	2255	3215	3204.64	2.25	9083	3355	3285	3220	3150	3085	3252	3117	51	960	100	2310	5	1	50605754	1622	16.78	1.90	12	0.53	191.00	1683.00	4435	20230824	-27.73	2565	20221021	24.95	4435	-27.73	20230824	2600	23.27	20230103	4435	-27.73	20230824	2580	24.22	20221024	4.30	N	203650	100	50 억	1136143	N	N	N	N
55	20231023	110826	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3230	15	2	0.47	715800620	223622	27.96	3170	3250	3150	4175	2255	3215	3200.93	2.25	31238	3355	3285	3220	3150	3085	3252	3117	51	960	100	2310	5	1	50605754	1635	16.91	1.92	12	0.44	191.00	1683.00	4435	20230824	-27.17	2565	20221021	25.93	4435	-27.17	20230824	2600	24.23	20230103	4435	-27.17	20230824	2580	25.19	20221024	4.30	N	203650	100	50 억	1136143	N	N	N	N
56	20231023	100821	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3210	-5	5	-0.16	519476395	162698	20.34	3170	3240	3150	4175	2255	3215	3192.86	2.25	16590	3355	3285	3220	3150	3085	3252	3117	51	960	100	2310	5	1	50605754	1624	16.81	1.91	12	0.32	191.00	1683.00	4435	20230824	-27.62	2565	20221021	25.15	4435	-27.62	20230824	2600	23.46	20230103	4435	-27.62	20230824	2580	24.42	20221024	4.30	N	203650	100	50 억	1136143	N	N	N	N
57	20231023	090839	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3180	-35	5	-1.09	115232265	36250	4.53	3170	3195	3170	4175	2255	3215	3178.65	2.25	6439	3355	3285	3220	3150	3085	3252	3117	51	960	100	2310	5	1	50605754	1609	16.65	1.89	12	0.07	191.00	1683.00	4435	20230824	-28.30	2565	20221021	23.98	4435	-28.30	20230824	2600	22.31	20230103	4435	-28.30	20230824	2580	23.26	20221024	4.30	N	203650	100	50 억	1136143	N	N	N	N
58	20231020	160826	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3215	-50	5	-1.53	2529582200	785645	108.72	3230	3290	3155	4240	2290	3265	3219.78	2.31	-35964	3455	3360	3300	3205	3145	3330	3175	51	975	100	2350	5	1	50605754	1627	16.83	1.91	12	1.55	191.00	1683.00	4435	20230824	-27.51	2565	20221021	25.34	4435	-27.51	20230824	2600	23.65	20230103	4435	-27.51	20230824	2565	25.34	20221021	4.31	N	203650	100	50 억	1171490	N	N	N	N
59	20231020	150825	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3220	-45	5	-1.38	2406822040	747461	103.44	3230	3290	3155	4240	2290	3265	3219.97	2.31	-38620	3455	3360	3300	3205	3145	3330	3175	51	975	100	2350	5	1	50605754	1630	16.86	1.91	12	1.48	191.00	1683.00	4435	20230824	-27.40	2565	20221021	25.54	4435	-27.40	20230824	2600	23.85	20230103	4435	-27.40	20230824	2565	25.54	20221021	4.31	N	203650	100	50 억	1171490	N	N	N	N
60	20231020	140833	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3255	-10	5	-0.31	2232325400	693486	95.97	3230	3290	3155	4240	2290	3265	3218.96	2.31	-33007	3455	3360	3300	3205	3145	3330	3175	51	975	100	2350	5	1	50605754	1647	17.04	1.93	12	1.37	191.00	1683.00	4435	20230824	-26.61	2565	20221021	26.90	4435	-26.61	20230824	2600	25.19	20230103	4435	-26.61	20230824	2565	26.90	20221021	4.31	N	203650	100	50 억	1171490	N	N	N	N
61	20231020	130809	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3225	-40	5	-1.23	1882865375	586238	81.13	3230	3285	3155	4240	2290	3265	3211.74	2.31	-32162	3455	3360	3300	3205	3145	3330	3175	51	975	100	2350	5	1	50605754	1632	16.88	1.92	12	1.16	191.00	1683.00	4435	20230824	-27.28	2565	20221021	25.73	4435	-27.28	20230824	2600	24.04	20230103	4435	-27.28	20230824	2565	25.73	20221021	4.31	N	203650	100	50 억	1171490	N	N	N	N
62	20231020	120820	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3200	-65	5	-1.99	1736109170	540512	74.80	3230	3285	3155	4240	2290	3265	3211.93	2.31	-48227	3455	3360	3300	3205	3145	3330	3175	51	975	100	2350	5	1	50605754	1619	16.75	1.90	12	1.07	191.00	1683.00	4435	20230824	-27.85	2565	20221021	24.76	4435	-27.85	20230824	2600	23.08	20230103	4435	-27.85	20230824	2565	24.76	20221021	4.31	N	203650	100	50 억	1171490	N	N	N	N
63	20231020	110829	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3200	-65	5	-1.99	1483588830	461134	63.82	3230	3285	3160	4240	2290	3265	3217.22	2.31	-36529	3455	3360	3300	3205	3145	3330	3175	51	975	100	2350	5	1	50605754	1619	16.75	1.90	12	0.91	191.00	1683.00	4435	20230824	-27.85	2565	20221021	24.76	4435	-27.85	20230824	2600	23.08	20230103	4435	-27.85	20230824	2565	24.76	20221021	4.31	N	203650	100	50 억	1171490	N	N	N	N
64	20231020	100820	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3190	-75	5	-2.30	852288945	263888	36.52	3230	3285	3170	4240	2290	3265	3229.68	2.31	4523	3455	3360	3300	3205	3145	3330	3175	51	975	100	2350	5	1	50605754	1614	16.70	1.90	12	0.52	191.00	1683.00	4435	20230824	-28.07	2565	20221021	24.37	4435	-28.07	20230824	2600	22.69	20230103	4435	-28.07	20230824	2565	24.37	20221021	4.31	N	203650	100	50 억	1171490	N	N	N	N
65	20231020	090821	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3270	5	2	0.15	132389410	40687	5.63	3230	3285	3230	4240	2290	3265	3253.74	2.31	12746	3455	3360	3300	3205	3145	3330	3175	51	975	100	2350	5	1	50605754	1655	17.12	1.94	12	0.08	191.00	1683.00	4435	20230824	-26.27	2565	20221021	27.49	4435	-26.27	20230824	2600	25.77	20230103	4435	-26.27	20230824	2565	27.49	20221021	4.31	N	203650	100	50 억	1171490	N	N	N	N
66	20231019	160818	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3265	-110	5	-3.26	2349140810	710636	117.71	3340	3395	3240	4385	2365	3375	3305.72	2.38	-32518	3545	3460	3410	3325	3275	3435	3300	51	1010	100	2430	5	1	50605754	1652	17.09	1.94	12	1.40	191.00	1683.00	4435	20230824	-26.38	2415	20221017	35.20	4435	-26.38	20230824	2600	25.58	20230103	4435	-26.38	20230824	2565	27.29	20221021	4.32	N	203650	100	50 억	1204564	N	N	N	N
67	20231019	150810	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3270	-105	5	-3.11	2249328605	680082	112.65	3340	3395	3240	4385	2365	3375	3307.40	2.38	-40357	3545	3460	3410	3325	3275	3435	3300	51	1010	100	2430	5	1	50605754	1655	17.12	1.94	12	1.34	191.00	1683.00	4435	20230824	-26.27	2415	20221017	35.40	4435	-26.27	20230824	2600	25.77	20230103	4435	-26.27	20230824	2565	27.49	20221021	4.32	N	203650	100	50 억	1204564	N	N	N	N
68	20231019	140821	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3265	-110	5	-3.26	1883490855	567940	94.08	3340	3395	3240	4385	2365	3375	3316.32	2.38	-66632	3545	3460	3410	3325	3275	3435	3300	51	1010	100	2430	5	1	50605754	1652	17.09	1.94	12	1.12	191.00	1683.00	4435	20230824	-26.38	2415	20221017	35.20	4435	-26.38	20230824	2600	25.58	20230103	4435	-26.38	20230824	2565	27.29	20221021	4.32	N	203650	100	50 억	1204564	N	N	N	N
69	20231019	130813	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3280	-95	5	-2.81	1680861480	506055	83.83	3340	3395	3240	4385	2365	3375	3321.46	2.38	-87575	3545	3460	3410	3325	3275	3435	3300	51	1010	100	2430	5	1	50605754	1660	17.17	1.95	12	1.00	191.00	1683.00	4435	20230824	-26.04	2415	20221017	35.82	4435	-26.04	20230824	2600	26.15	20230103	4435	-26.04	20230824	2565	27.88	20221021	4.32	N	203650	100	50 억	1204564	N	N	N	N
70	20231019	120820	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3270	-105	5	-3.11	1469717925	441327	73.10	3340	3395	3270	4385	2365	3375	3330.19	2.38	-83469	3545	3460	3410	3325	3275	3435	3300	51	1010	100	2430	5	1	50605754	1655	17.12	1.94	12	0.87	191.00	1683.00	4435	20230824	-26.27	2415	20221017	35.40	4435	-26.27	20230824	2600	25.77	20230103	4435	-26.27	20230824	2565	27.49	20221021	4.32	N	203650	100	50 억	1204564	N	N	N	N
71	20231019	110815	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3310	-65	5	-1.93	1198673030	358870	59.44	3340	3395	3305	4385	2365	3375	3340.10	2.38	-57828	3545	3460	3410	3325	3275	3435	3300	51	1010	100	2430	5	1	50605754	1675	17.33	1.97	12	0.71	191.00	1683.00	4435	20230824	-25.37	2415	20221017	37.06	4435	-25.37	20230824	2600	27.31	20230103	4435	-25.37	20230824	2565	29.04	20221021	4.32	N	203650	100	50 억	1204564	N	N	N	N
72	20231019	100807	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3320	-55	5	-1.63	849829520	253770	42.04	3340	3395	3310	4385	2365	3375	3348.78	2.38	-50569	3545	3460	3410	3325	3275	3435	3300	51	1010	100	2430	5	1	50605754	1680	17.38	1.97	12	0.50	191.00	1683.00	4435	20230824	-25.14	2415	20221017	37.47	4435	-25.14	20230824	2600	27.69	20230103	4435	-25.14	20230824	2565	29.43	20221021	4.32	N	203650	100	50 억	1204564	N	N	N	N
73	20231019	090818	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3320	-55	5	-1.63	164584035	49380	8.18	3340	3365	3310	4385	2365	3375	3332.70	2.38	-6432	3545	3460	3410	3325	3275	3435	3300	51	1010	100	2430	5	1	50605754	1680	17.38	1.97	12	0.10	191.00	1683.00	4435	20230824	-25.14	2415	20221017	37.47	4435	-25.14	20230824	2600	27.69	20230103	4435	-25.14	20230824	2565	29.43	20221021	4.32	N	203650	100	50 억	1204564	N	N	N	N
74	20231018	160822	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3375	-60	5	-1.75	2039627940	595235	89.09	3450	3495	3360	4465	2405	3435	3427.02	2.35	16157	3538	3486	3418	3366	3298	3512	3392	51	1030	100	2470	5	1	50605754	1708	17.67	2.01	12	1.18	191.00	1683.00	4435	20230824	-23.90	2395	20221014	40.92	4435	-23.90	20230824	2600	29.81	20230103	4435	-23.90	20230824	2565	31.58	20221021	4.49	N	203650	100	50 억	1188412	N	N	N	N
75	20231018	150814	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3395	-40	5	-1.16	1869058170	544844	81.55	3450	3495	3360	4465	2405	3435	3430.45	2.35	5238	3538	3486	3418	3366	3298	3512	3392	51	1030	100	2470	5	1	50605754	1718	17.77	2.02	12	1.08	191.00	1683.00	4435	20230824	-23.45	2395	20221014	41.75	4435	-23.45	20230824	2600	30.58	20230103	4435	-23.45	20230824	2565	32.36	20221021	4.49	N	203650	100	50 억	1188412	N	N	N	N
76	20231018	140801	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3405	-30	5	-0.87	1542653900	448744	67.17	3450	3495	3360	4465	2405	3435	3437.72	2.35	-29023	3538	3486	3418	3366	3298	3512	3392	51	1030	100	2470	5	1	50605754	1723	17.83	2.02	12	0.89	191.00	1683.00	4435	20230824	-23.22	2395	20221014	42.17	4435	-23.22	20230824	2600	30.96	20230103	4435	-23.22	20230824	2565	32.75	20221021	4.49	N	203650	100	50 억	1188412	N	N	N	N
77	20231018	130759	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3405	-30	5	-0.87	1456254135	423473	63.38	3450	3495	3360	4465	2405	3435	3438.84	2.35	-28449	3538	3486	3418	3366	3298	3512	3392	51	1030	100	2470	5	1	50605754	1723	17.83	2.02	12	0.84	191.00	1683.00	4435	20230824	-23.22	2395	20221014	42.17	4435	-23.22	20230824	2600	30.96	20230103	4435	-23.22	20230824	2565	32.75	20221021	4.49	N	203650	100	50 억	1188412	N	N	N	N
78	20231018	120815	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3410	-25	5	-0.73	1187234660	344410	51.55	3450	3495	3380	4465	2405	3435	3447.16	2.35	-2069	3538	3486	3418	3366	3298	3512	3392	51	1030	100	2470	5	1	50605754	1726	17.85	2.03	12	0.68	191.00	1683.00	4435	20230824	-23.11	2395	20221014	42.38	4435	-23.11	20230824	2600	31.15	20230103	4435	-23.11	20230824	2565	32.94	20221021	4.49	N	203650	100	50 억	1188412	N	N	N	N
79	20231018	110807	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3455	20	2	0.58	1055911375	305984	45.80	3450	3495	3380	4465	2405	3435	3450.88	2.35	11475	3538	3486	3418	3366	3298	3512	3392	51	1030	100	2470	5	1	50605754	1748	18.09	2.05	12	0.60	191.00	1683.00	4435	20230824	-22.10	2395	20221014	44.26	4435	-22.10	20230824	2600	32.88	20230103	4435	-22.10	20230824	2565	34.70	20221021	4.49	N	203650	100	50 억	1188412	N	N	N	N
80	20231018	100816	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3430	-5	5	-0.15	728416910	211020	31.58	3450	3495	3380	4465	2405	3435	3451.89	2.35	12290	3538	3486	3418	3366	3298	3512	3392	51	1030	100	2470	5	1	50605754	1736	17.96	2.04	12	0.42	191.00	1683.00	4435	20230824	-22.66	2395	20221014	43.22	4435	-22.66	20230824	2600	31.92	20230103	4435	-22.66	20230824	2565	33.72	20221021	4.49	N	203650	100	50 억	1188412	N	N	N	N
81	20231018	090802	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3450	15	2	0.44	151402690	44199	6.62	3450	3455	3380	4465	2405	3435	3425.46	2.35	-5114	3538	3486	3418	3366	3298	3512	3392	51	1030	100	2470	5	1	50605754	1746	18.06	2.05	12	0.09	191.00	1683.00	4435	20230824	-22.21	2395	20221014	44.05	4435	-22.21	20230824	2600	32.69	20230103	4435	-22.21	20230824	2565	34.50	20221021	4.49	N	203650	100	50 억	1188412	N	N	N	N
82	20231017	160807	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3435	105	2	3.15	2237748865	654607	65.78	3350	3470	3350	4325	2335	3330	3418.46	2.10	121608	3676	3502	3391	3217	3106	3447	3162	51	995	100	2390	5	1	50605754	1738	17.98	2.04	12	1.29	191.00	1683.00	4435	20230824	-22.55	2360	20221013	45.55	4435	-22.55	20230824	2600	32.12	20230103	4435	-22.55	20230824	2415	42.24	20221017	4.41	N	203650	100	50 억	1061185	N	N	N	N
83	20231017	150813	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3435	105	2	3.15	2081745030	609149	61.21	3350	3470	3350	4325	2335	3330	3417.50	2.10	128124	3676	3502	3391	3217	3106	3447	3162	51	995	100	2390	5	1	50605754	1738	17.98	2.04	12	1.20	191.00	1683.00	4435	20230824	-22.55	2360	20221013	45.55	4435	-22.55	20230824	2600	32.12	20230103	4435	-22.55	20230824	2415	42.24	20221017	4.41	N	203650	100	50 억	1061185	N	N	N	N
84	20231017	140814	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3390	60	2	1.80	1770480030	518222	52.08	3350	3470	3350	4325	2335	3330	3416.49	2.10	103597	3676	3502	3391	3217	3106	3447	3162	51	995	100	2390	5	1	50605754	1716	17.75	2.01	12	1.02	191.00	1683.00	4435	20230824	-23.56	2360	20221013	43.64	4435	-23.56	20230824	2600	30.38	20230103	4435	-23.56	20230824	2415	40.37	20221017	4.41	N	203650	100	50 억	1061185	N	N	N	N
85	20231017	130807	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3440	110	2	3.30	1471333720	430698	43.28	3350	3470	3350	4325	2335	3330	3416.21	2.10	125972	3676	3502	3391	3217	3106	3447	3162	51	995	100	2390	5	1	50605754	1741	18.01	2.04	12	0.85	191.00	1683.00	4435	20230824	-22.44	2360	20221013	45.76	4435	-22.44	20230824	2600	32.31	20230103	4435	-22.44	20230824	2415	42.44	20221017	4.41	N	203650	100	50 억	1061185	N	N	N	N
86	20231017	120811	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3420	90	2	2.70	1282967560	375657	37.75	3350	3470	3350	4325	2335	3330	3415.32	2.10	107466	3676	3502	3391	3217	3106	3447	3162	51	995	100	2390	5	1	50605754	1731	17.91	2.03	12	0.74	191.00	1683.00	4435	20230824	-22.89	2360	20221013	44.92	4435	-22.89	20230824	2600	31.54	20230103	4435	-22.89	20230824	2415	41.61	20221017	4.41	N	203650	100	50 억	1061185	N	N	N	N
87	20231017	110802	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3440	110	2	3.30	1127229500	330279	33.19	3350	3470	3350	4325	2335	3330	3413.02	2.10	92097	3676	3502	3391	3217	3106	3447	3162	51	995	100	2390	5	1	50605754	1741	18.01	2.04	12	0.65	191.00	1683.00	4435	20230824	-22.44	2360	20221013	45.76	4435	-22.44	20230824	2600	32.31	20230103	4435	-22.44	20230824	2415	42.44	20221017	4.41	N	203650	100	50 억	1061185	N	N	N	N
88	20231017	100756	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3420	90	2	2.70	734328775	215902	21.70	3350	3445	3350	4325	2335	3330	3401.30	2.10	64319	3676	3502	3391	3217	3106	3447	3162	51	995	100	2390	5	1	50605754	1731	17.91	2.03	12	0.43	191.00	1683.00	4435	20230824	-22.89	2360	20221013	44.92	4435	-22.89	20230824	2600	31.54	20230103	4435	-22.89	20230824	2415	41.61	20221017	4.41	N	203650	100	50 억	1061185	N	N	N	N
89	20231017	090803	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3385	55	2	1.65	222759120	65822	6.61	3350	3405	3350	4325	2335	3330	3384.47	2.10	28832	3676	3502	3391	3217	3106	3447	3162	51	995	100	2390	5	1	50605754	1713	17.72	2.01	12	0.13	191.00	1683.00	4435	20230824	-23.68	2360	20221013	43.43	4435	-23.68	20230824	2600	30.19	20230103	4435	-23.68	20230824	2415	40.17	20221017	4.41	N	203650	100	50 억	1061185	N	N	N	N
90	20231016	160804	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3330	-180	5	-5.13	3316727230	977195	30.72	3480	3565	3280	4560	2460	3510	3393.67	2.37	-137022	3936	3722	3586	3372	3236	3655	3305	51	1050	100	2520	5	1	50605754	1685	17.43	1.98	12	1.93	191.00	1683.00	4435	20230824	-24.92	2360	20221013	41.10	4435	-24.92	20230824	2600	28.08	20230103	4435	-24.92	20230824	2415	37.89	20221017	4.58	N	203650	100	50 억	1197865	N	N	N	N
91	20231016	150804	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3340	-170	5	-4.84	3172399945	933916	29.36	3480	3565	3280	4560	2460	3510	3396.28	2.37	-132638	3936	3722	3586	3372	3236	3655	3305	51	1050	100	2520	5	1	50605754	1690	17.49	1.98	12	1.85	191.00	1683.00	4435	20230824	-24.69	2360	20221013	41.53	4435	-24.69	20230824	2600	28.46	20230103	4435	-24.69	20230824	2415	38.30	20221017	4.58	N	203650	100	50 억	1197865	N	N	N	N
92	20231016	140805	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3320	-190	5	-5.41	2950318360	866878	27.25	3480	3565	3280	4560	2460	3510	3402.77	2.37	-133992	3936	3722	3586	3372	3236	3655	3305	51	1050	100	2520	5	1	50605754	1680	17.38	1.97	12	1.71	191.00	1683.00	4435	20230824	-25.14	2360	20221013	40.68	4435	-25.14	20230824	2600	27.69	20230103	4435	-25.14	20230824	2415	37.47	20221017	4.58	N	203650	100	50 억	1197865	N	N	N	N
93	20231016	130758	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3340	-170	5	-4.84	2496042655	729506	22.93	3480	3565	3310	4560	2460	3510	3420.95	2.37	-131865	3936	3722	3586	3372	3236	3655	3305	51	1050	100	2520	5	1	50605754	1690	17.49	1.98	12	1.44	191.00	1683.00	4435	20230824	-24.69	2360	20221013	41.53	4435	-24.69	20230824	2600	28.46	20230103	4435	-24.69	20230824	2415	38.30	20221017	4.58	N	203650	100	50 억	1197865	N	N	N	N
94	20231016	120759	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3330	-180	5	-5.13	2219019420	646332	20.32	3480	3565	3330	4560	2460	3510	3432.66	2.37	-135395	3936	3722	3586	3372	3236	3655	3305	51	1050	100	2520	5	1	50605754	1685	17.43	1.98	12	1.28	191.00	1683.00	4435	20230824	-24.92	2360	20221013	41.10	4435	-24.92	20230824	2600	28.08	20230103	4435	-24.92	20230824	2415	37.89	20221017	4.58	N	203650	100	50 억	1197865	N	N	N	N
95	20231016	110755	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3395	-115	5	-3.28	1912197120	555110	17.45	3480	3565	3370	4560	2460	3510	3444.13	2.37	-104677	3936	3722	3586	3372	3236	3655	3305	51	1050	100	2520	5	1	50605754	1718	17.77	2.02	12	1.10	191.00	1683.00	4435	20230824	-23.45	2360	20221013	43.86	4435	-23.45	20230824	2600	30.58	20230103	4435	-23.45	20230824	2415	40.58	20221017	4.58	N	203650	100	50 억	1197865	N	N	N	N
96	20231016	100751	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3410	-100	5	-2.85	1604765180	464665	14.61	3480	3565	3370	4560	2460	3510	3452.99	2.37	-78694	3936	3722	3586	3372	3236	3655	3305	51	1050	100	2520	5	1	50605754	1726	17.85	2.03	12	0.92	191.00	1683.00	4435	20230824	-23.11	2360	20221013	44.49	4435	-23.11	20230824	2600	31.15	20230103	4435	-23.11	20230824	2415	41.20	20221017	4.58	N	203650	100	50 억	1197865	N	N	N	N
97	20231016	090753	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3515	5	2	0.14	455609325	129899	4.08	3480	3565	3480	4560	2460	3510	3507.31	2.37	14017	3936	3722	3586	3372	3236	3655	3305	51	1050	100	2520	5	1	50605754	1779	18.40	2.09	12	0.26	191.00	1683.00	4435	20230824	-20.74	2360	20221013	48.94	4435	-20.74	20230824	2600	35.19	20230103	4435	-20.74	20230824	2415	45.55	20221017	4.58	N	203650	100	50 억	1197865	N	N	N	N
98	20231012	160816	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3645	70	2	1.96	5088020840	1396506	52.83	3610	3700	3595	4645	2505	3575	3643.39	2.02	326128	3741	3657	3571	3487	3401	3700	3530	51	1070	100	2570	5	1	50605754	1845	19.08	2.17	12	2.76	191.00	1683.00	4435	20230824	-17.81	2360	20221013	54.45	4435	-17.81	20230824	2600	40.19	20230103	4435	-17.81	20230824	2360	54.45	20221013	4.24	N	203650	100	50 억	1023638	N	N	N	N
99	20231012	150759	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3650	75	2	2.10	4823673615	1324065	50.09	3610	3700	3595	4645	2505	3575	3643.08	2.02	314239	3741	3657	3571	3487	3401	3700	3530	51	1070	100	2570	5	1	50605754	1847	19.11	2.17	12	2.62	191.00	1683.00	4435	20230824	-17.70	2360	20221013	54.66	4435	-17.70	20230824	2600	40.38	20230103	4435	-17.70	20230824	2360	54.66	20221013	4.24	N	203650	100	50 억	1023638	N	N	N	N
100	20231012	140759	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3645	70	2	1.96	4212207470	1156673	43.76	3610	3700	3595	4645	2505	3575	3641.66	2.02	261791	3741	3657	3571	3487	3401	3700	3530	51	1070	100	2570	5	1	50605754	1845	19.08	2.17	12	2.29	191.00	1683.00	4435	20230824	-17.81	2360	20221013	54.45	4435	-17.81	20230824	2600	40.19	20230103	4435	-17.81	20230824	2360	54.45	20221013	4.24	N	203650	100	50 억	1023638	N	N	N	N
101	20231012	130800	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3660	85	2	2.38	3622861225	995082	37.64	3610	3700	3595	4645	2505	3575	3640.77	2.02	198855	3741	3657	3571	3487	3401	3700	3530	51	1070	100	2570	5	1	50605754	1852	19.16	2.17	12	1.97	191.00	1683.00	4435	20230824	-17.47	2360	20221013	55.08	4435	-17.47	20230824	2600	40.77	20230103	4435	-17.47	20230824	2360	55.08	20221013	4.24	N	203650	100	50 억	1023638	N	N	N	N
102	20231012	120808	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3670	95	2	2.66	3146457085	865434	32.74	3610	3685	3595	4645	2505	3575	3635.70	2.02	188768	3741	3657	3571	3487	3401	3700	3530	51	1070	100	2570	5	1	50605754	1857	19.21	2.18	12	1.71	191.00	1683.00	4435	20230824	-17.25	2360	20221013	55.51	4435	-17.25	20230824	2600	41.15	20230103	4435	-17.25	20230824	2360	55.51	20221013	4.24	N	203650	100	50 억	1023638	N	N	N	N
103	20231012	110807	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3630	55	2	1.54	2184835810	602811	22.80	3610	3660	3595	4645	2505	3575	3624.41	2.02	142044	3741	3657	3571	3487	3401	3700	3530	51	1070	100	2570	5	1	50605754	1837	19.01	2.16	12	1.19	191.00	1683.00	4435	20230824	-18.15	2360	20221013	53.81	4435	-18.15	20230824	2600	39.62	20230103	4435	-18.15	20230824	2360	53.81	20221013	4.24	N	203650	100	50 억	1023638	N	N	N	N
104	20231012	100801	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3635	60	2	1.68	1667945505	460358	17.42	3610	3660	3595	4645	2505	3575	3623.15	2.02	86852	3741	3657	3571	3487	3401	3700	3530	51	1070	100	2570	5	1	50605754	1840	19.03	2.16	12	0.91	191.00	1683.00	4435	20230824	-18.04	2360	20221013	54.03	4435	-18.04	20230824	2600	39.81	20230103	4435	-18.04	20230824	2360	54.03	20221013	4.24	N	203650	100	50 억	1023638	N	N	N	N
105	20231012	090807	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3655	80	2	2.24	674992075	186465	7.05	3610	3655	3595	4645	2505	3575	3619.94	2.02	22114	3741	3657	3571	3487	3401	3700	3530	51	1070	100	2570	5	1	50605754	1850	19.14	2.17	12	0.37	191.00	1683.00	4435	20230824	-17.59	2360	20221013	54.87	4435	-17.59	20230824	2600	40.58	20230103	4435	-17.59	20230824	2360	54.87	20221013	4.24	N	203650	100	50 억	1023638	N	N	N	N
106	20231011	160757	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3575	130	2	3.77	9291281480	2592974	27.83	3500	3655	3485	4475	2415	3445	3583.53	1.74	132190	3988	3716	3558	3286	3128	3637	3207	51	1030	100	2480	5	1	50605754	1809	18.72	2.12	12	5.12	191.00	1683.00	4435	20230824	-19.39	2360	20221013	51.48	4435	-19.39	20230824	2600	37.50	20230103	4435	-19.39	20230824	2360	51.48	20221013	4.51	N	203650	100	50 억	880441	N	N	N	N
107	20231011	150801	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3565	120	2	3.48	8767120725	2446154	26.25	3500	3655	3485	4475	2415	3445	3584.33	1.74	86128	3988	3716	3558	3286	3128	3637	3207	51	1030	100	2480	5	1	50605754	1804	18.66	2.12	12	4.83	191.00	1683.00	4435	20230824	-19.62	2360	20221013	51.06	4435	-19.62	20230824	2600	37.12	20230103	4435	-19.62	20230824	2360	51.06	20221013	4.51	N	203650	100	50 억	880441	N	N	N	N
108	20231011	140805	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3605	160	2	4.64	7869544960	2195908	23.57	3500	3655	3485	4475	2415	3445	3584.05	1.74	76415	3988	3716	3558	3286	3128	3637	3207	51	1030	100	2480	5	1	50605754	1824	18.87	2.14	12	4.34	191.00	1683.00	4435	20230824	-18.71	2360	20221013	52.75	4435	-18.71	20230824	2600	38.65	20230103	4435	-18.71	20230824	2360	52.75	20221013	4.51	N	203650	100	50 억	880441	N	N	N	N
109	20231011	130755	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3595	150	2	4.35	6996515460	1953033	20.96	3500	3655	3485	4475	2415	3445	3582.74	1.74	7332	3988	3716	3558	3286	3128	3637	3207	51	1030	100	2480	5	1	50605754	1819	18.82	2.14	12	3.86	191.00	1683.00	4435	20230824	-18.94	2360	20221013	52.33	4435	-18.94	20230824	2600	38.27	20230103	4435	-18.94	20230824	2360	52.33	20221013	4.51	N	203650	100	50 억	880441	N	N	N	N
110	20231011	120810	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3580	135	2	3.92	6588974020	1839341	19.74	3500	3655	3485	4475	2415	3445	3582.62	1.74	-37517	3988	3716	3558	3286	3128	3637	3207	51	1030	100	2480	5	1	50605754	1812	18.74	2.13	12	3.63	191.00	1683.00	4435	20230824	-19.28	2360	20221013	51.69	4435	-19.28	20230824	2600	37.69	20230103	4435	-19.28	20230824	2360	51.69	20221013	4.51	N	203650	100	50 억	880441	N	N	N	N
111	20231011	110804	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3540	95	2	2.76	6043608345	1687166	18.11	3500	3655	3485	4475	2415	3445	3582.51	1.74	-91102	3988	3716	3558	3286	3128	3637	3207	51	1030	100	2480	5	1	50605754	1791	18.53	2.10	12	3.33	191.00	1683.00	4435	20230824	-20.18	2360	20221013	50.00	4435	-20.18	20230824	2600	36.15	20230103	4435	-20.18	20230824	2360	50.00	20221013	4.51	N	203650	100	50 억	880441	N	N	N	N
112	20231011	100759	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3550	105	2	3.05	5153497565	1435257	15.40	3500	3655	3485	4475	2415	3445	3591.15	1.74	-151663	3988	3716	3558	3286	3128	3637	3207	51	1030	100	2480	5	1	50605754	1797	18.59	2.11	12	2.84	191.00	1683.00	4435	20230824	-19.95	2360	20221013	50.42	4435	-19.95	20230824	2600	36.54	20230103	4435	-19.95	20230824	2360	50.42	20221013	4.51	N	203650	100	50 억	880441	N	N	N	N
113	20231011	090803	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3565	120	2	3.48	1087613805	307081	3.30	3500	3585	3485	4475	2415	3445	3543.38	1.74	-21180	3988	3716	3558	3286	3128	3637	3207	51	1030	100	2480	5	1	50605754	1804	18.66	2.12	12	0.61	191.00	1683.00	4435	20230824	-19.62	2360	20221013	51.06	4435	-19.62	20230824	2600	37.12	20230103	4435	-19.62	20230824	2360	51.06	20221013	4.51	N	203650	100	50 억	880441	N	N	N	N
114	20231010	160756	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3445	-160	5	-4.44	34017024555	9259417	48.62	3620	3830	3400	4685	2525	3605	3674.30	1.40	160333	4168	3886	3548	3266	2928	4027	3407	51	1080	100	2590	5	1	50605754	1743	18.04	2.05	12	18.30	191.00	1683.00	4435	20230824	-22.32	2360	20221013	45.97	4435	-22.32	20230824	2600	32.50	20230103	4435	-22.32	20230824	2360	45.97	20221013	4.60	N	203650	100	50 억	709887	N	N	N	N
115	20231010	150752	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3425	-180	5	-4.99	33279956400	9043974	47.49	3620	3830	3405	4685	2525	3605	3680.11	1.40	86135	4168	3886	3548	3266	2928	4027	3407	51	1080	100	2590	5	1	50605754	1733	17.93	2.04	12	17.87	191.00	1683.00	4435	20230824	-22.77	2360	20221013	45.13	4435	-22.77	20230824	2600	31.73	20230103	4435	-22.77	20230824	2360	45.13	20221013	4.60	N	203650	100	50 억	709887	N	N	N	N
116	20231010	140756	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3500	-105	5	-2.91	31404572350	8502787	44.65	3620	3830	3470	4685	2525	3605	3693.84	1.40	-4753	4168	3886	3548	3266	2928	4027	3407	51	1080	100	2590	5	1	50605754	1771	18.32	2.08	12	16.80	191.00	1683.00	4435	20230824	-21.08	2360	20221013	48.31	4435	-21.08	20230824	2600	34.62	20230103	4435	-21.08	20230824	2360	48.31	20221013	4.60	N	203650	100	50 억	709887	N	N	N	N
117	20231010	130749	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3720	115	2	3.19	27179665440	7327705	38.48	3620	3830	3550	4685	2525	3605	3709.70	1.40	-110853	4168	3886	3548	3266	2928	4027	3407	51	1080	100	2590	5	1	50605754	1883	19.48	2.21	12	14.48	191.00	1683.00	4435	20230824	-16.12	2360	20221013	57.63	4435	-16.12	20230824	2600	43.08	20230103	4435	-16.12	20230824	2360	57.63	20221013	4.60	N	203650	100	50 억	709887	N	N	N	N
118	20231010	120748	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3695	90	2	2.50	14796827725	4031519	21.17	3620	3785	3550	4685	2525	3605	3670.90	1.40	-64769	4168	3886	3548	3266	2928	4027	3407	51	1080	100	2590	5	1	50605754	1870	19.35	2.20	12	7.97	191.00	1683.00	4435	20230824	-16.69	2360	20221013	56.57	4435	-16.69	20230824	2600	42.12	20230103	4435	-16.69	20230824	2360	56.57	20221013	4.60	N	203650	100	50 억	709887	N	N	N	N
119	20231010	110735	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3635	30	2	0.83	6536868920	1805758	9.48	3620	3690	3550	4685	2525	3605	3620.33	1.40	10674	4168	3886	3548	3266	2928	4027	3407	51	1080	100	2590	5	1	50605754	1840	19.03	2.16	12	3.57	191.00	1683.00	4435	20230824	-18.04	2360	20221013	54.03	4435	-18.04	20230824	2600	39.81	20230103	4435	-18.04	20230824	2360	54.03	20221013	4.60	N	203650	100	50 억	709887	N	N	N	N
120	20231010	100743	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3590	-15	5	-0.42	5620619770	1552055	8.15	3620	3690	3550	4685	2525	3605	3621.81	1.40	-64695	4168	3886	3548	3266	2928	4027	3407	51	1080	100	2590	5	1	50605754	1817	18.80	2.13	12	3.07	191.00	1683.00	4435	20230824	-19.05	2360	20221013	52.12	4435	-19.05	20230824	2600	38.08	20230103	4435	-19.05	20230824	2360	52.12	20221013	4.60	N	203650	100	50 억	709887	N	N	N	N
121	20231010	090737	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3625	20	2	0.55	2702004880	743995	3.91	3620	3690	3575	4685	2525	3605	3633.18	1.40	-83725	4168	3886	3548	3266	2928	4027	3407	51	1080	100	2590	5	1	50605754	1834	18.98	2.15	12	1.47	191.00	1683.00	4435	20230824	-18.26	2360	20221013	53.60	4435	-18.26	20230824	2600	39.42	20230103	4435	-18.26	20230824	2360	53.60	20221013	4.60	N	203650	100	50 억	709887	N	N	N	N
122	20231006	160744	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3605	500	2	16.10	67569618300	18639955	2750.96	3210	3830	3210	4035	2175	3105	3625.08	1.13	157585	3425	3265	3185	3025	2945	3225	2985	51	930	100	2230	5	1	50605754	1824	18.87	2.14	12	36.83	191.00	1683.00	4435	20230824	-18.71	2360	20221013	52.75	4435	-18.71	20230824	2600	38.65	20230103	4435	-18.71	20230824	2360	52.75	20221013	4.55	N	203650	100	50 억	571088	N	N	N	N
123	20231006	150733	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3580	475	2	15.30	66131849625	18239445	2691.85	3210	3830	3210	4035	2175	3105	3625.82	1.13	136038	3425	3265	3185	3025	2945	3225	2985	51	930	100	2230	5	1	50605754	1812	18.74	2.13	12	36.04	191.00	1683.00	4435	20230824	-19.28	2360	20221013	51.69	4435	-19.28	20230824	2600	37.69	20230103	4435	-19.28	20230824	2360	51.69	20221013	4.55	N	203650	100	50 억	571088	N	N	N	N
124	20231006	140735	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3545	440	2	14.17	63451483990	17488450	2581.01	3210	3830	3210	4035	2175	3105	3628.26	1.13	56808	3425	3265	3185	3025	2945	3225	2985	51	930	100	2230	5	1	50605754	1794	18.56	2.11	12	34.56	191.00	1683.00	4435	20230824	-20.07	2360	20221013	50.21	4435	-20.07	20230824	2600	36.35	20230103	4435	-20.07	20230824	2360	50.21	20221013	4.55	N	203650	100	50 억	571088	N	N	N	N
125	20231006	130726	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3595	490	2	15.78	60334328850	16612601	2451.75	3210	3830	3210	4035	2175	3105	3631.91	1.13	-18429	3425	3265	3185	3025	2945	3225	2985	51	930	100	2230	5	1	50605754	1819	18.82	2.14	12	32.83	191.00	1683.00	4435	20230824	-18.94	2360	20221013	52.33	4435	-18.94	20230824	2600	38.27	20230103	4435	-18.94	20230824	2360	52.33	20221013	4.55	N	203650	100	50 억	571088	N	N	N	N
126	20231006	120725	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3665	560	2	18.04	54723109400	15060755	2222.72	3210	3830	3210	4035	2175	3105	3633.57	1.13	-25809	3425	3265	3185	3025	2945	3225	2985	51	930	100	2230	5	1	50605754	1855	19.19	2.18	12	29.76	191.00	1683.00	4435	20230824	-17.36	2360	20221013	55.30	4435	-17.36	20230824	2600	40.96	20230103	4435	-17.36	20230824	2360	55.30	20221013	4.55	N	203650	100	50 억	571088	N	N	N	N
127	20231006	110718	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3700	595	2	19.16	36914386700	10314459	1522.25	3210	3780	3210	4035	2175	3105	3579.00	1.13	-24796	3425	3265	3185	3025	2945	3225	2985	51	930	100	2230	5	1	50605754	1872	19.37	2.20	12	20.38	191.00	1683.00	4435	20230824	-16.57	2360	20221013	56.78	4435	-16.57	20230824	2600	42.31	20230103	4435	-16.57	20230824	2360	56.78	20221013	4.55	N	203650	100	50 억	571088	N	N	N	N
128	20231006	100723	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3480	375	2	12.08	13851716400	3996088	589.76	3210	3620	3210	4035	2175	3105	3466.51	1.13	153575	3425	3265	3185	3025	2945	3225	2985	51	930	100	2230	5	1	50605754	1761	18.22	2.07	12	7.90	191.00	1683.00	4435	20230824	-21.53	2360	20221013	47.46	4435	-21.53	20230824	2600	33.85	20230103	4435	-21.53	20230824	2360	47.46	20221013	4.55	N	203650	100	50 억	571088	N	N	N	N
129	20231006	090719	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	3465	360	2	11.59	2566139400	760855	112.29	3210	3495	3210	4035	2175	3105	3373.46	1.13	48497	3425	3265	3185	3025	2945	3225	2985	51	930	100	2230	5	1	50605754	1753	18.14	2.06	12	1.50	191.00	1683.00	4435	20230824	-21.87	2360	20221013	46.82	4435	-21.87	20230824	2600	33.27	20230103	4435	-21.87	20230824	2360	46.82	20221013	4.55	N	203650	100	50 억	571088	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History