KissMeData/035290/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160428	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	707	-27	5	-3.68	204376194	286570	177.94	741	753	700	954	514	734	713.19	3.02	-24098	760	746	728	714	696	754	722	232	220	500	490	1	1	46450564	328	-5.24	2.26	12	0.62	-135.00	313.00	10640	20230424	-93.36	700	20231031	1.00	10640	-93.36	20230424	700	1.00	20231031	10640	-93.36	20230424	700	1.00	20231031	0.00	N	035290	500	232 억	1401449	N	N	N	N
3	20231031	150433	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	712	-22	5	-3.00	177889441	249154	154.70	741	753	700	954	514	734	713.97	3.02	-38470	760	746	728	714	696	754	722	232	220	500	490	1	1	46450564	331	-5.27	2.27	12	0.54	-135.00	313.00	10640	20230424	-93.31	700	20231031	1.71	10640	-93.31	20230424	700	1.71	20231031	10640	-93.31	20230424	700	1.71	20231031	0.00	N	035290	500	232 억	1401449	N	N	N	N
4	20231031	140438	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	711	-23	5	-3.13	170511715	238784	148.26	741	753	700	954	514	734	714.08	3.02	-40927	760	746	728	714	696	754	722	232	220	500	490	1	1	46450564	330	-5.27	2.27	12	0.51	-135.00	313.00	10640	20230424	-93.32	700	20231031	1.57	10640	-93.32	20230424	700	1.57	20231031	10640	-93.32	20230424	700	1.57	20231031	0.00	N	035290	500	232 억	1401449	N	N	N	N
5	20231031	130434	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	705	-29	5	-3.95	157379854	220294	136.78	741	753	700	954	514	734	714.41	3.02	-37577	760	746	728	714	696	754	722	232	220	500	490	1	1	46450564	327	-5.22	2.25	12	0.47	-135.00	313.00	10640	20230424	-93.37	700	20231031	0.71	10640	-93.37	20230424	700	0.71	20231031	10640	-93.37	20230424	700	0.71	20231031	0.00	N	035290	500	232 억	1401449	N	N	N	N
6	20231031	120431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	707	-27	5	-3.68	129321481	180581	112.13	741	753	700	954	514	734	716.14	3.02	-32332	760	746	728	714	696	754	722	232	220	500	490	1	1	46450564	328	-5.24	2.26	12	0.39	-135.00	313.00	10640	20230424	-93.36	700	20231031	1.00	10640	-93.36	20230424	700	1.00	20231031	10640	-93.36	20230424	700	1.00	20231031	0.00	N	035290	500	232 억	1401449	N	N	N	N
7	20231031	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	722	-12	5	-1.63	53325476	73202	45.45	741	753	712	954	514	734	728.47	3.02	-18115	760	746	728	714	696	754	722	232	220	500	490	1	1	46450564	335	-5.35	2.31	12	0.16	-135.00	313.00	10640	20230424	-93.21	710	20231026	1.69	10640	-93.21	20230424	710	1.69	20231026	10640	-93.21	20230424	710	1.69	20231026	0.00	N	035290	500	232 억	1401449	N	N	N	N
8	20231031	100438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	724	-10	5	-1.36	32767464	44567	27.67	741	753	721	954	514	734	735.24	3.02	-10697	760	746	728	714	696	754	722	232	220	500	490	1	1	46450564	336	-5.36	2.31	12	0.10	-135.00	313.00	10640	20230424	-93.20	710	20231026	1.97	10640	-93.20	20230424	710	1.97	20231026	10640	-93.20	20230424	710	1.97	20231026	0.00	N	035290	500	232 억	1401449	N	N	N	N
9	20231031	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	752	18	2	2.45	6512460	8723	5.42	741	753	741	954	514	734	746.58	3.02	1814	760	746	728	714	696	754	722	232	220	500	490	1	1	46450564	349	-5.57	2.40	12	0.02	-135.00	313.00	10640	20230424	-92.93	710	20231026	5.92	10640	-92.93	20230424	710	5.92	20231026	10640	-92.93	20230424	710	5.92	20231026	0.00	N	035290	500	232 억	1401449	N	N	N	N
10	20231030	160429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	734	1	2	0.14	117344704	161053	24.30	733	742	710	952	514	733	728.57	2.99	12173	800	766	738	704	676	783	721	232	219	500	490	1	1	46450564	341	-5.44	2.35	12	0.35	-135.00	313.00	10640	20230424	-93.10	710	20231030	3.38	10640	-93.10	20230424	710	3.38	20231030	10640	-93.10	20230424	710	3.38	20231030	0.00	N	035290	500	232 억	1387433	N	N	N	N
11	20231030	150419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	738	5	2	0.68	111931511	153684	23.18	733	742	710	952	514	733	728.32	2.99	10878	800	766	738	704	676	783	721	232	219	500	490	1	1	46450564	343	-5.47	2.36	12	0.33	-135.00	313.00	10640	20230424	-93.06	710	20231030	3.94	10640	-93.06	20230424	710	3.94	20231030	10640	-93.06	20230424	710	3.94	20231030	0.00	N	035290	500	232 억	1387433	N	N	N	N
12	20231030	140422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	732	-1	5	-0.14	89265796	122733	18.51	733	742	710	952	514	733	727.32	2.99	2570	800	766	738	704	676	783	721	232	219	500	490	1	1	46450564	340	-5.42	2.34	12	0.26	-135.00	313.00	10640	20230424	-93.12	710	20231030	3.10	10640	-93.12	20230424	710	3.10	20231030	10640	-93.12	20230424	710	3.10	20231030	0.00	N	035290	500	232 억	1387433	N	N	N	N
13	20231030	130421	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	736	3	2	0.41	80544210	110777	16.71	733	742	710	952	514	733	727.08	2.99	3178	800	766	738	704	676	783	721	232	219	500	490	1	1	46450564	342	-5.45	2.35	12	0.24	-135.00	313.00	10640	20230424	-93.08	710	20231030	3.66	10640	-93.08	20230424	710	3.66	20231030	10640	-93.08	20230424	710	3.66	20231030	0.00	N	035290	500	232 억	1387433	N	N	N	N
14	20231030	120416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	733	0	3	0.00	59185515	81743	12.33	733	742	710	952	514	733	724.04	2.99	333	800	766	738	704	676	783	721	232	219	500	490	1	1	46450564	340	-5.43	2.34	12	0.18	-135.00	313.00	10640	20230424	-93.11	710	20231030	3.24	10640	-93.11	20230424	710	3.24	20231030	10640	-93.11	20230424	710	3.24	20231030	0.00	N	035290	500	232 억	1387433	N	N	N	N
15	20231030	110417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	742	9	2	1.23	50494882	69955	10.55	733	742	710	952	514	733	721.82	2.99	3916	800	766	738	704	676	783	721	232	219	500	490	1	1	46450564	345	-5.50	2.37	12	0.15	-135.00	313.00	10640	20230424	-93.03	710	20231030	4.51	10640	-93.03	20230424	710	4.51	20231030	10640	-93.03	20230424	710	4.51	20231030	0.00	N	035290	500	232 억	1387433	N	N	N	N
16	20231030	100419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	729	-4	5	-0.55	40906378	56927	8.59	733	735	710	952	514	733	718.58	2.99	-4010	800	766	738	704	676	783	721	232	219	500	490	1	1	46450564	339	-5.40	2.33	12	0.12	-135.00	313.00	10640	20230424	-93.15	710	20231030	2.68	10640	-93.15	20230424	710	2.68	20231030	10640	-93.15	20230424	710	2.68	20231030	0.00	N	035290	500	232 억	1387433	N	N	N	N
17	20231030	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	711	-22	5	-3.00	6970839	9594	1.45	733	734	711	952	514	733	726.58	2.99	-2454	800	766	738	704	676	783	721	232	219	500	490	1	1	46450564	330	-5.27	2.27	12	0.02	-135.00	313.00	10640	20230424	-93.32	710	20231026	0.14	10640	-93.32	20230424	710	0.14	20231026	10640	-93.32	20230424	710	0.14	20231026	0.00	N	035290	500	232 억	1387433	N	N	N	N
18	20231027	160358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	733	17	2	2.37	494465968	662888	136.18	710	772	710	930	502	716	745.93	2.66	149094	754	734	722	702	690	729	697	232	214	500	480	1	1	46450564	340	-5.43	2.34	12	1.43	-135.00	313.00	10640	20230424	-93.11	710	20231027	3.24	10640	-93.11	20230424	710	3.24	20231027	10640	-93.11	20230424	710	3.24	20231027	0.00	N	035290	500	232 억	1236875	N	N	N	N
19	20231027	150417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	750	34	2	4.75	484623682	649530	133.43	710	772	710	930	502	716	746.12	2.66	145380	754	734	722	702	690	729	697	232	214	500	480	1	1	46450564	348	-5.56	2.40	12	1.40	-135.00	313.00	10640	20230424	-92.95	710	20231027	5.63	10640	-92.95	20230424	710	5.63	20231027	10640	-92.95	20230424	710	5.63	20231027	0.00	N	035290	500	232 억	1236875	N	N	N	N
20	20231027	140416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	736	20	2	2.79	449314955	601433	123.55	710	772	710	930	502	716	747.08	2.66	147090	754	734	722	702	690	729	697	232	214	500	480	1	1	46450564	342	-5.45	2.35	12	1.29	-135.00	313.00	10640	20230424	-93.08	710	20231027	3.66	10640	-93.08	20230424	710	3.66	20231027	10640	-93.08	20230424	710	3.66	20231027	0.00	N	035290	500	232 억	1236875	N	N	N	N
21	20231027	130413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	737	21	2	2.93	401742635	536265	110.16	710	772	710	930	502	716	749.16	2.66	124637	754	734	722	702	690	729	697	232	214	500	480	1	1	46450564	342	-5.46	2.35	12	1.15	-135.00	313.00	10640	20230424	-93.07	710	20231027	3.80	10640	-93.07	20230424	710	3.80	20231027	10640	-93.07	20230424	710	3.80	20231027	0.00	N	035290	500	232 억	1236875	N	N	N	N
22	20231027	120418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	755	39	2	5.45	349224021	466167	95.76	710	772	710	930	502	716	749.15	2.66	95661	754	734	722	702	690	729	697	232	214	500	480	1	1	46450564	351	-5.59	2.41	12	1.00	-135.00	313.00	10640	20230424	-92.90	710	20231027	6.34	10640	-92.90	20230424	710	6.34	20231027	10640	-92.90	20230424	710	6.34	20231027	0.00	N	035290	500	232 억	1236875	N	N	N	N
23	20231027	110422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	749	33	2	4.61	309051573	412899	84.82	710	772	710	930	502	716	748.50	2.66	58997	754	734	722	702	690	729	697	232	214	500	480	1	1	46450564	348	-5.55	2.39	12	0.89	-135.00	313.00	10640	20230424	-92.96	710	20231027	5.49	10640	-92.96	20230424	710	5.49	20231027	10640	-92.96	20230424	710	5.49	20231027	0.00	N	035290	500	232 억	1236875	N	N	N	N
24	20231027	100417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	742	26	2	3.63	255079619	340011	69.85	710	772	710	930	502	716	750.22	2.66	35956	754	734	722	702	690	729	697	232	214	500	480	1	1	46450564	345	-5.50	2.37	12	0.73	-135.00	313.00	10640	20230424	-93.03	710	20231027	4.51	10640	-93.03	20230424	710	4.51	20231027	10640	-93.03	20230424	710	4.51	20231027	0.00	N	035290	500	232 억	1236875	N	N	N	N
25	20231027	090413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	742	26	2	3.63	36049321	49905	10.25	710	745	710	930	502	716	722.37	2.66	7241	754	734	722	702	690	729	697	232	214	500	480	1	1	46450564	345	-5.50	2.37	12	0.11	-135.00	313.00	10640	20230424	-93.03	710	20231027	4.51	10640	-93.03	20230424	710	4.51	20231027	10640	-93.03	20230424	710	4.51	20231027	0.00	N	035290	500	232 억	1236875	N	N	N	N
26	20231026	160410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	716	-36	5	-4.79	349533969	484466	127.70	735	742	710	977	527	752	721.37	2.76	-45174	804	777	763	736	722	771	730	232	225	500	510	1	1	46450564	333	-5.30	2.29	12	1.04	-135.00	313.00	10640	20230424	-93.27	710	20231026	0.85	10640	-93.27	20230424	710	0.85	20231026	10640	-93.27	20230424	710	0.85	20231026	0.00	N	035290	500	232 억	1283265	N	N	N	N
27	20231026	150411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	722	-30	5	-3.99	335535540	465033	122.57	735	742	710	977	527	752	721.41	2.76	-40295	804	777	763	736	722	771	730	232	225	500	510	1	1	46450564	335	-5.35	2.31	12	1.00	-135.00	313.00	10640	20230424	-93.21	710	20231026	1.69	10640	-93.21	20230424	710	1.69	20231026	10640	-93.21	20230424	710	1.69	20231026	0.00	N	035290	500	232 억	1283265	N	N	N	N
28	20231026	140412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	711	-41	5	-5.45	321778524	445752	117.49	735	742	710	977	527	752	721.76	2.76	-38764	804	777	763	736	722	771	730	232	225	500	510	1	1	46450564	330	-5.27	2.27	12	0.96	-135.00	313.00	10640	20230424	-93.32	710	20231026	0.14	10640	-93.32	20230424	710	0.14	20231026	10640	-93.32	20230424	710	0.14	20231026	0.00	N	035290	500	232 억	1283265	N	N	N	N
29	20231026	130411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	720	-32	5	-4.26	225256827	310526	81.85	735	742	715	977	527	752	725.25	2.76	-29730	804	777	763	736	722	771	730	232	225	500	510	1	1	46450564	334	-5.33	2.30	12	0.67	-135.00	313.00	10640	20230424	-93.23	715	20231026	0.70	10640	-93.23	20230424	715	0.70	20231026	10640	-93.23	20230424	715	0.70	20231026	0.00	N	035290	500	232 억	1283265	N	N	N	N
30	20231026	120410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	721	-31	5	-4.12	194206842	267332	70.46	735	742	715	977	527	752	726.29	2.76	-34660	804	777	763	736	722	771	730	232	225	500	510	1	1	46450564	335	-5.34	2.30	12	0.58	-135.00	313.00	10640	20230424	-93.22	715	20231026	0.84	10640	-93.22	20230424	715	0.84	20231026	10640	-93.22	20230424	715	0.84	20231026	0.00	N	035290	500	232 억	1283265	N	N	N	N
31	20231026	110414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	726	-26	5	-3.46	130205758	178443	47.03	735	742	721	977	527	752	729.45	2.76	215	804	777	763	736	722	771	730	232	225	500	510	1	1	46450564	337	-5.38	2.32	12	0.38	-135.00	313.00	10640	20230424	-93.18	721	20231026	0.69	10640	-93.18	20230424	721	0.69	20231026	10640	-93.18	20230424	721	0.69	20231026	0.00	N	035290	500	232 억	1283265	N	N	N	N
32	20231026	100413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	727	-25	5	-3.32	83288753	113912	30.02	735	742	721	977	527	752	730.84	2.76	-20783	804	777	763	736	722	771	730	232	225	500	510	1	1	46450564	338	-5.39	2.32	12	0.25	-135.00	313.00	10640	20230424	-93.17	721	20231026	0.83	10640	-93.17	20230424	721	0.83	20231026	10640	-93.17	20230424	721	0.83	20231026	0.00	N	035290	500	232 억	1283265	N	N	N	N
33	20231026	090411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	724	-28	5	-3.72	24174219	33050	8.71	735	738	721	977	527	752	730.28	2.76	-10945	804	777	763	736	722	771	730	232	225	500	510	1	1	46450564	336	-5.36	2.31	12	0.07	-135.00	313.00	10640	20230424	-93.20	721	20231026	0.42	10640	-93.20	20230424	721	0.42	20231026	10640	-93.20	20230424	721	0.42	20231026	0.00	N	035290	500	232 억	1283265	N	N	N	N
34	20231025	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	752	-16	5	-2.08	282126468	368130	40.35	768	790	749	998	538	768	766.44	2.74	11201	803	785	754	736	705	794	745	232	230	500	520	1	1	46450564	349	-5.57	2.40	12	0.79	-135.00	313.00	10640	20230424	-92.93	723	20231024	4.01	10640	-92.93	20230424	723	4.01	20231024	10640	-92.93	20230424	723	4.01	20231024	0.00	N	035290	500	232 억	1271721	N	N	N	N
35	20231025	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	752	-16	5	-2.08	263681300	343603	37.66	768	790	750	998	538	768	767.40	2.74	11091	803	785	754	736	705	794	745	232	230	500	520	1	1	46450564	349	-5.57	2.40	12	0.74	-135.00	313.00	10640	20230424	-92.93	723	20231024	4.01	10640	-92.93	20230424	723	4.01	20231024	10640	-92.93	20230424	723	4.01	20231024	0.00	N	035290	500	232 억	1271721	N	N	N	N
36	20231025	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	760	-8	5	-1.04	220015706	285900	31.34	768	790	758	998	538	768	769.55	2.74	27032	803	785	754	736	705	794	745	232	230	500	520	1	1	46450564	353	-5.63	2.43	12	0.62	-135.00	313.00	10640	20230424	-92.86	723	20231024	5.12	10640	-92.86	20230424	723	5.12	20231024	10640	-92.86	20230424	723	5.12	20231024	0.00	N	035290	500	232 억	1271721	N	N	N	N
37	20231025	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	768	0	3	0.00	189571126	245910	26.95	768	790	758	998	538	768	770.90	2.74	38293	803	785	754	736	705	794	745	232	230	500	520	1	1	46450564	357	-5.69	2.45	12	0.53	-135.00	313.00	10640	20230424	-92.78	723	20231024	6.22	10640	-92.78	20230424	723	6.22	20231024	10640	-92.78	20230424	723	6.22	20231024	0.00	N	035290	500	232 억	1271721	N	N	N	N
38	20231025	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	782	14	2	1.82	176979208	229533	25.16	768	790	758	998	538	768	771.04	2.74	40047	803	785	754	736	705	794	745	232	230	500	520	1	1	46450564	363	-5.79	2.50	12	0.49	-135.00	313.00	10640	20230424	-92.65	723	20231024	8.16	10640	-92.65	20230424	723	8.16	20231024	10640	-92.65	20230424	723	8.16	20231024	0.00	N	035290	500	232 억	1271721	N	N	N	N
39	20231025	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	779	11	2	1.43	150320394	195360	21.41	768	788	758	998	538	768	769.45	2.74	46165	803	785	754	736	705	794	745	232	230	500	520	1	1	46450564	362	-5.77	2.49	12	0.42	-135.00	313.00	10640	20230424	-92.68	723	20231024	7.75	10640	-92.68	20230424	723	7.75	20231024	10640	-92.68	20230424	723	7.75	20231024	0.00	N	035290	500	232 억	1271721	N	N	N	N
40	20231025	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	771	3	2	0.39	113148034	147724	16.19	768	777	758	998	538	768	765.94	2.74	53083	803	785	754	736	705	794	745	232	230	500	520	1	1	46450564	358	-5.71	2.46	12	0.32	-135.00	313.00	10640	20230424	-92.75	723	20231024	6.64	10640	-92.75	20230424	723	6.64	20231024	10640	-92.75	20230424	723	6.64	20231024	0.00	N	035290	500	232 억	1271721	N	N	N	N
41	20231025	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	773	5	2	0.65	7670525	9972	1.09	768	774	768	998	538	768	769.21	2.74	-14	803	785	754	736	705	794	745	232	230	500	520	1	1	46450564	359	-5.73	2.47	12	0.02	-135.00	313.00	10640	20230424	-92.73	723	20231024	6.92	10640	-92.73	20230424	723	6.92	20231024	10640	-92.73	20230424	723	6.92	20231024	0.00	N	035290	500	232 억	1271721	N	N	N	N
42	20231024	160402	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	768	-12	5	-1.54	677822714	909428	305.88	753	772	723	1014	546	780	745.33	2.56	72649	820	800	783	763	746	791	754	232	234	500	530	1	1	46450564	357	-5.69	2.45	12	1.96	-135.00	313.00	10640	20230424	-92.78	723	20231024	6.22	10640	-92.78	20230424	723	6.22	20231024	10640	-92.78	20230424	723	6.22	20231024	0.00	N	035290	500	232 억	1191252	N	N	N	N
43	20231024	150408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	764	-16	5	-2.05	639582221	859636	289.13	753	772	723	1014	546	780	744.01	2.56	57622	820	800	783	763	746	791	754	232	234	500	530	1	1	46450564	355	-5.66	2.44	12	1.85	-135.00	313.00	10640	20230424	-92.82	723	20231024	5.67	10640	-92.82	20230424	723	5.67	20231024	10640	-92.82	20230424	723	5.67	20231024	0.00	N	035290	500	232 억	1191252	N	N	N	N
44	20231024	140400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	757	-23	5	-2.95	605524028	814833	274.06	753	772	723	1014	546	780	743.13	2.56	55562	820	800	783	763	746	791	754	232	234	500	530	1	1	46450564	352	-5.61	2.42	12	1.75	-135.00	313.00	10640	20230424	-92.89	723	20231024	4.70	10640	-92.89	20230424	723	4.70	20231024	10640	-92.89	20230424	723	4.70	20231024	0.00	N	035290	500	232 억	1191252	N	N	N	N
45	20231024	130407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	740	-40	5	-5.13	560087290	753613	253.47	753	772	723	1014	546	780	743.20	2.56	35444	820	800	783	763	746	791	754	232	234	500	530	1	1	46450564	344	-5.48	2.36	12	1.62	-135.00	313.00	10640	20230424	-93.05	723	20231024	2.35	10640	-93.05	20230424	723	2.35	20231024	10640	-93.05	20230424	723	2.35	20231024	0.00	N	035290	500	232 억	1191252	N	N	N	N
46	20231024	120411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	739	-41	5	-5.26	514458363	691571	232.61	753	772	723	1014	546	780	743.90	2.56	30159	820	800	783	763	746	791	754	232	234	500	530	1	1	46450564	343	-5.47	2.36	12	1.49	-135.00	313.00	10640	20230424	-93.05	723	20231024	2.21	10640	-93.05	20230424	723	2.21	20231024	10640	-93.05	20230424	723	2.21	20231024	0.00	N	035290	500	232 억	1191252	N	N	N	N
47	20231024	110405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	729	-51	5	-6.54	477498792	641400	215.73	753	772	723	1014	546	780	744.46	2.56	14072	820	800	783	763	746	791	754	232	234	500	530	1	1	46450564	339	-5.40	2.33	12	1.38	-135.00	313.00	10640	20230424	-93.15	723	20231024	0.83	10640	-93.15	20230424	723	0.83	20231024	10640	-93.15	20230424	723	0.83	20231024	0.00	N	035290	500	232 억	1191252	N	N	N	N
48	20231024	100403	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	733	-47	5	-6.03	406989766	544783	183.23	753	772	726	1014	546	780	747.07	2.56	29340	820	800	783	763	746	791	754	232	234	500	530	1	1	46450564	340	-5.43	2.34	12	1.17	-135.00	313.00	10640	20230424	-93.11	726	20231024	0.96	10640	-93.11	20230424	726	0.96	20231024	10640	-93.11	20230424	726	0.96	20231024	0.00	N	035290	500	232 억	1191252	N	N	N	N
49	20231024	090406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	767	-13	5	-1.67	162264977	214917	72.29	753	767	753	1014	546	780	755.01	2.56	35622	820	800	783	763	746	791	754	232	234	500	530	1	1	46450564	356	-5.68	2.45	12	0.46	-135.00	313.00	10640	20230424	-92.79	753	20231024	1.86	10640	-92.79	20230424	753	1.86	20231024	10640	-92.79	20230424	753	1.86	20231024	0.00	N	035290	500	232 억	1191252	N	N	N	N
50	20231023	160400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	780	-10	5	-1.27	227326839	288663	64.36	783	803	766	1027	553	790	787.54	2.60	-19485	832	810	798	776	764	805	771	232	237	500	530	1	1	46450564	362	-5.78	2.49	12	0.62	-135.00	313.00	10640	20230424	-92.67	766	20231023	1.83	10640	-92.67	20230424	766	1.83	20231023	10640	-92.67	20230424	766	1.83	20231023	0.00	N	035290	500	232 억	1207496	N	N	N	N
51	20231023	150359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	781	-9	5	-1.14	214184914	271841	60.60	783	803	766	1027	553	790	787.91	2.60	-13976	832	810	798	776	764	805	771	232	237	500	530	1	1	46450564	363	-5.79	2.50	12	0.59	-135.00	313.00	10640	20230424	-92.66	766	20231023	1.96	10640	-92.66	20230424	766	1.96	20231023	10640	-92.66	20230424	766	1.96	20231023	0.00	N	035290	500	232 억	1207496	N	N	N	N
52	20231023	140402	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	788	-2	5	-0.25	177765152	225404	50.25	783	803	766	1027	553	790	788.65	2.60	-9063	832	810	798	776	764	805	771	232	237	500	530	1	1	46450564	366	-5.84	2.52	12	0.49	-135.00	313.00	10640	20230424	-92.59	766	20231023	2.87	10640	-92.59	20230424	766	2.87	20231023	10640	-92.59	20230424	766	2.87	20231023	0.00	N	035290	500	232 억	1207496	N	N	N	N
53	20231023	130402	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	790	0	3	0.00	161114622	204255	45.54	783	803	766	1027	553	790	788.79	2.60	-7272	832	810	798	776	764	805	771	232	237	500	530	1	1	46450564	367	-5.85	2.52	12	0.44	-135.00	313.00	10640	20230424	-92.58	766	20231023	3.13	10640	-92.58	20230424	766	3.13	20231023	10640	-92.58	20230424	766	3.13	20231023	0.00	N	035290	500	232 억	1207496	N	N	N	N
54	20231023	120400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	798	8	2	1.01	128960129	163414	36.43	783	803	766	1027	553	790	789.16	2.60	-3443	832	810	798	776	764	805	771	232	237	500	530	1	1	46450564	371	-5.91	2.55	12	0.35	-135.00	313.00	10640	20230424	-92.50	766	20231023	4.18	10640	-92.50	20230424	766	4.18	20231023	10640	-92.50	20230424	766	4.18	20231023	0.00	N	035290	500	232 억	1207496	N	N	N	N
55	20231023	110400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	796	6	2	0.76	115994128	147146	32.81	783	803	766	1027	553	790	788.29	2.60	-209	832	810	798	776	764	805	771	232	237	500	530	1	1	46450564	370	-5.90	2.54	12	0.32	-135.00	313.00	10640	20230424	-92.52	766	20231023	3.92	10640	-92.52	20230424	766	3.92	20231023	10640	-92.52	20230424	766	3.92	20231023	0.00	N	035290	500	232 억	1207496	N	N	N	N
56	20231023	100357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	791	1	2	0.13	80293124	101983	22.74	783	803	766	1027	553	790	787.32	2.60	-12653	832	810	798	776	764	805	771	232	237	500	530	1	1	46450564	367	-5.86	2.53	12	0.22	-135.00	313.00	10640	20230424	-92.57	766	20231023	3.26	10640	-92.57	20230424	766	3.26	20231023	10640	-92.57	20230424	766	3.26	20231023	0.00	N	035290	500	232 억	1207496	N	N	N	N
57	20231023	090404	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	784	-6	5	-0.76	31373341	40287	8.98	783	785	766	1027	553	790	778.75	2.60	-10130	832	810	798	776	764	805	771	232	237	500	530	1	1	46450564	364	-5.81	2.50	12	0.09	-135.00	313.00	10640	20230424	-92.63	766	20231023	2.35	10640	-92.63	20230424	766	2.35	20231023	10640	-92.63	20230424	766	2.35	20231023	0.00	N	035290	500	232 억	1207496	N	N	N	N
58	20231020	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	790	-37	5	-4.47	356299599	446426	103.75	816	820	786	1075	579	827	798.11	2.84	-116878	863	844	830	811	797	838	805	232	248	500	560	1	1	46450564	367	-5.85	2.52	12	0.96	-135.00	313.00	10640	20230424	-92.58	785	20231005	0.64	10640	-92.58	20230424	785	0.64	20231005	10640	-92.58	20230424	785	0.64	20231005	0.00	N	035290	500	232 억	1316875	N	N	N	N
59	20231020	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	795	-32	5	-3.87	311153290	389268	90.47	816	820	786	1075	579	827	799.30	2.84	-121456	863	844	830	811	797	838	805	232	248	500	560	1	1	46450564	369	-5.89	2.54	12	0.84	-135.00	313.00	10640	20230424	-92.53	785	20231005	1.27	10640	-92.53	20230424	785	1.27	20231005	10640	-92.53	20230424	785	1.27	20231005	0.00	N	035290	500	232 억	1316875	N	N	N	N
60	20231020	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	809	-18	5	-2.18	271693314	339881	78.99	816	820	786	1075	579	827	799.34	2.84	-120947	863	844	830	811	797	838	805	232	248	500	560	1	1	46450564	376	-5.99	2.58	12	0.73	-135.00	313.00	10640	20230424	-92.40	785	20231005	3.06	10640	-92.40	20230424	785	3.06	20231005	10640	-92.40	20230424	785	3.06	20231005	0.00	N	035290	500	232 억	1316875	N	N	N	N
61	20231020	130351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	801	-26	5	-3.14	252451333	315975	73.44	816	820	786	1075	579	827	798.92	2.84	-128614	863	844	830	811	797	838	805	232	248	500	560	1	1	46450564	372	-5.93	2.56	12	0.68	-135.00	313.00	10640	20230424	-92.47	785	20231005	2.04	10640	-92.47	20230424	785	2.04	20231005	10640	-92.47	20230424	785	2.04	20231005	0.00	N	035290	500	232 억	1316875	N	N	N	N
62	20231020	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	800	-27	5	-3.26	241019580	301672	70.11	816	820	786	1075	579	827	798.91	2.84	-129985	863	844	830	811	797	838	805	232	248	500	560	1	1	46450564	372	-5.93	2.56	12	0.65	-135.00	313.00	10640	20230424	-92.48	785	20231005	1.91	10640	-92.48	20230424	785	1.91	20231005	10640	-92.48	20230424	785	1.91	20231005	0.00	N	035290	500	232 억	1316875	N	N	N	N
63	20231020	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	797	-30	5	-3.63	217753631	272316	63.29	816	820	786	1075	579	827	799.59	2.84	-116882	863	844	830	811	797	838	805	232	248	500	560	1	1	46450564	370	-5.90	2.55	12	0.59	-135.00	313.00	10640	20230424	-92.51	785	20231005	1.53	10640	-92.51	20230424	785	1.53	20231005	10640	-92.51	20230424	785	1.53	20231005	0.00	N	035290	500	232 억	1316875	N	N	N	N
64	20231020	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	799	-28	5	-3.39	124694080	155053	36.04	816	820	797	1075	579	827	804.14	2.84	-68144	863	844	830	811	797	838	805	232	248	500	560	1	1	46450564	371	-5.92	2.55	12	0.33	-135.00	313.00	10640	20230424	-92.49	785	20231005	1.78	10640	-92.49	20230424	785	1.78	20231005	10640	-92.49	20230424	785	1.78	20231005	0.00	N	035290	500	232 억	1316875	N	N	N	N
65	20231020	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	816	-11	5	-1.33	10905428	13365	3.11	816	820	812	1075	579	827	815.62	2.84	-1550	863	844	830	811	797	838	805	232	248	500	560	1	1	46450564	379	-6.04	2.61	12	0.03	-135.00	313.00	10640	20230424	-92.33	785	20231005	3.95	10640	-92.33	20230424	785	3.95	20231005	10640	-92.33	20230424	785	3.95	20231005	0.00	N	035290	500	232 억	1316875	N	N	N	N
66	20231019	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	827	-29	5	-3.39	357486658	430244	53.97	849	849	816	1112	600	856	830.81	2.92	-41655	948	902	879	833	810	890	821	232	256	500	580	1	1	46450564	384	-6.13	2.64	12	0.93	-135.00	313.00	10640	20230424	-92.23	785	20231005	5.35	10640	-92.23	20230424	785	5.35	20231005	10640	-92.23	20230424	785	5.35	20231005	0.00	N	035290	500	232 억	1354613	N	N	N	N
67	20231019	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	828	-28	5	-3.27	341742359	411237	51.58	849	849	816	1112	600	856	830.92	2.92	-36720	948	902	879	833	810	890	821	232	256	500	580	1	1	46450564	385	-6.13	2.65	12	0.89	-135.00	313.00	10640	20230424	-92.22	785	20231005	5.48	10640	-92.22	20230424	785	5.48	20231005	10640	-92.22	20230424	785	5.48	20231005	0.00	N	035290	500	232 억	1354613	N	N	N	N
68	20231019	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	826	-30	5	-3.50	288645981	346825	43.50	849	849	816	1112	600	856	832.15	2.92	-29095	948	902	879	833	810	890	821	232	256	500	580	1	1	46450564	384	-6.12	2.64	12	0.75	-135.00	313.00	10640	20230424	-92.24	785	20231005	5.22	10640	-92.24	20230424	785	5.22	20231005	10640	-92.24	20230424	785	5.22	20231005	0.00	N	035290	500	232 억	1354613	N	N	N	N
69	20231019	130354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	830	-26	5	-3.04	266373328	319907	40.13	849	849	816	1112	600	856	832.55	2.92	-25910	948	902	879	833	810	890	821	232	256	500	580	1	1	46450564	386	-6.15	2.65	12	0.69	-135.00	313.00	10640	20230424	-92.20	785	20231005	5.73	10640	-92.20	20230424	785	5.73	20231005	10640	-92.20	20230424	785	5.73	20231005	0.00	N	035290	500	232 억	1354613	N	N	N	N
70	20231019	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	828	-28	5	-3.27	252162493	302748	37.97	849	849	816	1112	600	856	832.80	2.92	-24102	948	902	879	833	810	890	821	232	256	500	580	1	1	46450564	385	-6.13	2.65	12	0.65	-135.00	313.00	10640	20230424	-92.22	785	20231005	5.48	10640	-92.22	20230424	785	5.48	20231005	10640	-92.22	20230424	785	5.48	20231005	0.00	N	035290	500	232 억	1354613	N	N	N	N
71	20231019	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	830	-26	5	-3.04	215957751	259107	32.50	849	849	816	1112	600	856	833.34	2.92	-1539	948	902	879	833	810	890	821	232	256	500	580	1	1	46450564	386	-6.15	2.65	12	0.56	-135.00	313.00	10640	20230424	-92.20	785	20231005	5.73	10640	-92.20	20230424	785	5.73	20231005	10640	-92.20	20230424	785	5.73	20231005	0.00	N	035290	500	232 억	1354613	N	N	N	N
72	20231019	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	836	-20	5	-2.34	150045415	180187	22.60	849	849	816	1112	600	856	832.53	2.92	11026	948	902	879	833	810	890	821	232	256	500	580	1	1	46450564	388	-6.19	2.67	12	0.39	-135.00	313.00	10640	20230424	-92.14	785	20231005	6.50	10640	-92.14	20230424	785	6.50	20231005	10640	-92.14	20230424	785	6.50	20231005	0.00	N	035290	500	232 억	1354613	N	N	N	N
73	20231019	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	829	-27	5	-3.15	31306267	37727	4.73	849	849	816	1112	600	856	828.77	2.92	4476	948	902	879	833	810	890	821	232	256	500	580	1	1	46450564	385	-6.14	2.65	12	0.08	-135.00	313.00	10640	20230424	-92.21	785	20231005	5.61	10640	-92.21	20230424	785	5.61	20231005	10640	-92.21	20230424	785	5.61	20231005	0.00	N	035290	500	232 억	1354613	N	N	N	N
74	20231018	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	856	-64	5	-6.96	695040279	782545	18.19	920	925	856	1196	644	920	888.20	3.08	-78996	1092	1005	906	819	720	1049	863	232	276	500	620	1	1	46450564	398	-6.34	2.73	12	1.68	-135.00	313.00	10640	20230424	-91.95	785	20231005	9.04	10640	-91.95	20230424	785	9.04	20231005	10640	-91.95	20230424	785	9.04	20231005	0.00	N	035290	500	232 억	1430709	N	N	N	N
75	20231018	150352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	860	-60	5	-6.52	670372260	753774	17.52	920	925	858	1196	644	920	889.33	3.08	-80089	1092	1005	906	819	720	1049	863	232	276	500	620	1	1	46450564	399	-6.37	2.75	12	1.62	-135.00	313.00	10640	20230424	-91.92	785	20231005	9.55	10640	-91.92	20230424	785	9.55	20231005	10640	-91.92	20230424	785	9.55	20231005	0.00	N	035290	500	232 억	1430709	N	N	N	N
76	20231018	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	860	-60	5	-6.52	613098653	687259	15.98	920	925	859	1196	644	920	892.07	3.08	-72048	1092	1005	906	819	720	1049	863	232	276	500	620	1	1	46450564	399	-6.37	2.75	12	1.48	-135.00	313.00	10640	20230424	-91.92	785	20231005	9.55	10640	-91.92	20230424	785	9.55	20231005	10640	-91.92	20230424	785	9.55	20231005	0.00	N	035290	500	232 억	1430709	N	N	N	N
77	20231018	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	861	-59	5	-6.41	583651376	653221	15.19	920	925	860	1196	644	920	893.47	3.08	-65622	1092	1005	906	819	720	1049	863	232	276	500	620	1	1	46450564	400	-6.38	2.75	12	1.41	-135.00	313.00	10640	20230424	-91.91	785	20231005	9.68	10640	-91.91	20230424	785	9.68	20231005	10640	-91.91	20230424	785	9.68	20231005	0.00	N	035290	500	232 억	1430709	N	N	N	N
78	20231018	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	868	-52	5	-5.65	534649027	596557	13.87	920	925	864	1196	644	920	896.20	3.08	-49837	1092	1005	906	819	720	1049	863	232	276	500	620	1	1	46450564	403	-6.43	2.77	12	1.28	-135.00	313.00	10640	20230424	-91.84	785	20231005	10.57	10640	-91.84	20230424	785	10.57	20231005	10640	-91.84	20230424	785	10.57	20231005	0.00	N	035290	500	232 억	1430709	N	N	N	N
79	20231018	110352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	889	-31	5	-3.37	420618395	465856	10.83	920	925	875	1196	644	920	902.87	3.08	-19441	1092	1005	906	819	720	1049	863	232	276	500	620	1	1	46450564	413	-6.59	2.84	12	1.00	-135.00	313.00	10640	20230424	-91.64	785	20231005	13.25	10640	-91.64	20230424	785	13.25	20231005	10640	-91.64	20230424	785	13.25	20231005	0.00	N	035290	500	232 억	1430709	N	N	N	N
80	20231018	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	-12	5	-1.30	309980758	341414	7.94	920	925	894	1196	644	920	907.91	3.08	8267	1092	1005	906	819	720	1049	863	232	276	500	620	1	1	46450564	422	-6.73	2.90	12	0.74	-135.00	313.00	10640	20230424	-91.47	785	20231005	15.67	10640	-91.47	20230424	785	15.67	20231005	10640	-91.47	20230424	785	15.67	20231005	0.00	N	035290	500	232 억	1430709	N	N	N	N
81	20231018	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	-15	5	-1.63	60601429	66575	1.55	920	921	894	1196	644	920	910.18	3.08	-15129	1092	1005	906	819	720	1049	863	232	276	500	620	1	1	46450564	420	-6.70	2.89	12	0.14	-135.00	313.00	10640	20230424	-91.49	785	20231005	15.29	10640	-91.49	20230424	785	15.29	20231005	10640	-91.49	20230424	785	15.29	20231005	0.00	N	035290	500	232 억	1430709	N	N	N	N
82	20231017	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	920	116	2	14.43	3997544249	4283834	1046.77	807	993	807	1045	563	804	933.17	2.14	452135	854	829	813	788	772	821	780	232	241	500	540	1	1	46450564	427	-6.81	2.94	12	9.22	-135.00	313.00	10640	20230424	-91.35	785	20231005	17.20	10640	-91.35	20230424	785	17.20	20231005	10640	-91.35	20230424	785	17.20	20231005	0.00	N	035290	500	232 억	992193	N	N	N	N
83	20231017	150352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	919	115	2	14.30	3886762618	4162710	1017.17	807	993	807	1045	563	804	933.71	2.14	438841	854	829	813	788	772	821	780	232	241	500	540	1	1	46450564	427	-6.81	2.94	12	8.96	-135.00	313.00	10640	20230424	-91.36	785	20231005	17.07	10640	-91.36	20230424	785	17.07	20231005	10640	-91.36	20230424	785	17.07	20231005	0.00	N	035290	500	232 억	992193	N	N	N	N
84	20231017	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	928	124	2	15.42	3622988355	3877505	947.48	807	993	807	1045	563	804	934.36	2.14	473138	854	829	813	788	772	821	780	232	241	500	540	1	1	46450564	431	-6.87	2.96	12	8.35	-135.00	313.00	10640	20230424	-91.28	785	20231005	18.22	10640	-91.28	20230424	785	18.22	20231005	10640	-91.28	20230424	785	18.22	20231005	0.00	N	035290	500	232 억	992193	N	N	N	N
85	20231017	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	942	138	2	17.16	3309014524	3541035	865.26	807	993	807	1045	563	804	934.48	2.14	410901	854	829	813	788	772	821	780	232	241	500	540	1	1	46450564	438	-6.98	3.01	12	7.62	-135.00	313.00	10640	20230424	-91.15	785	20231005	20.00	10640	-91.15	20230424	785	20.00	20231005	10640	-91.15	20230424	785	20.00	20231005	0.00	N	035290	500	232 억	992193	N	N	N	N
86	20231017	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	963	159	2	19.78	2983424996	3198886	781.66	807	993	807	1045	563	804	932.64	2.14	376174	854	829	813	788	772	821	780	232	241	500	540	1	1	46450564	447	-7.13	3.08	12	6.89	-135.00	313.00	10640	20230424	-90.95	785	20231005	22.68	10640	-90.95	20230424	785	22.68	20231005	10640	-90.95	20230424	785	22.68	20231005	0.00	N	035290	500	232 억	992193	N	N	N	N
87	20231017	110349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	949	145	2	18.03	2086788364	2272804	555.37	807	966	807	1045	563	804	918.16	2.14	286478	854	829	813	788	772	821	780	232	241	500	540	1	1	46450564	441	-7.03	3.03	12	4.89	-135.00	313.00	10640	20230424	-91.08	785	20231005	20.89	10640	-91.08	20230424	785	20.89	20231005	10640	-91.08	20230424	785	20.89	20231005	0.00	N	035290	500	232 억	992193	N	N	N	N
88	20231017	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	888	84	2	10.45	511633008	589412	144.02	807	899	807	1045	563	804	868.04	2.14	142412	854	829	813	788	772	821	780	232	241	500	540	1	1	46450564	412	-6.58	2.84	12	1.27	-135.00	313.00	10640	20230424	-91.65	785	20231005	13.12	10640	-91.65	20230424	785	13.12	20231005	10640	-91.65	20230424	785	13.12	20231005	0.00	N	035290	500	232 억	992193	N	N	N	N
89	20231017	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	823	19	2	2.36	15441996	18984	4.64	807	829	807	1045	563	804	813.42	2.14	13026	854	829	813	788	772	821	780	232	241	500	540	1	1	46450564	382	-6.10	2.63	12	0.04	-135.00	313.00	10640	20230424	-92.27	785	20231005	4.84	10640	-92.27	20230424	785	4.84	20231005	10640	-92.27	20230424	785	4.84	20231005	0.00	N	035290	500	232 억	992193	N	N	N	N
90	20231016	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	804	-31	5	-3.71	332817035	409070	54.27	835	838	797	1085	585	835	813.59	2.19	-26800	919	877	856	814	793	866	803	232	250	500	560	1	1	46450564	373	-5.96	2.57	12	0.88	-135.00	313.00	10640	20230424	-92.44	785	20231005	2.42	10640	-92.44	20230424	785	2.42	20231005	10640	-92.44	20230424	785	2.42	20231005	0.02	N	035290	500	232 억	1018210	N	N	N	N
91	20231016	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	802	-33	5	-3.95	323919557	398006	52.80	835	838	797	1085	585	835	813.86	2.19	-26826	919	877	856	814	793	866	803	232	250	500	560	1	1	46450564	373	-5.94	2.56	12	0.86	-135.00	313.00	10640	20230424	-92.46	785	20231005	2.17	10640	-92.46	20230424	785	2.17	20231005	10640	-92.46	20230424	785	2.17	20231005	0.02	N	035290	500	232 억	1018210	N	N	N	N
92	20231016	140349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	801	-34	5	-4.07	253487305	309890	41.11	835	838	800	1085	585	835	817.99	2.19	-35066	919	877	856	814	793	866	803	232	250	500	560	1	1	46450564	372	-5.93	2.56	12	0.67	-135.00	313.00	10640	20230424	-92.47	785	20231005	2.04	10640	-92.47	20230424	785	2.04	20231005	10640	-92.47	20230424	785	2.04	20231005	0.02	N	035290	500	232 억	1018210	N	N	N	N
93	20231016	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	809	-26	5	-3.11	198081009	241078	31.98	835	838	808	1085	585	835	821.65	2.19	-30994	919	877	856	814	793	866	803	232	250	500	560	1	1	46450564	376	-5.99	2.58	12	0.52	-135.00	313.00	10640	20230424	-92.40	785	20231005	3.06	10640	-92.40	20230424	785	3.06	20231005	10640	-92.40	20230424	785	3.06	20231005	0.02	N	035290	500	232 억	1018210	N	N	N	N
94	20231016	120349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	815	-20	5	-2.40	146154806	177139	23.50	835	838	814	1085	585	835	825.09	2.19	-18775	919	877	856	814	793	866	803	232	250	500	560	1	1	46450564	379	-6.04	2.60	12	0.38	-135.00	313.00	10640	20230424	-92.34	785	20231005	3.82	10640	-92.34	20230424	785	3.82	20231005	10640	-92.34	20230424	785	3.82	20231005	0.02	N	035290	500	232 억	1018210	N	N	N	N
95	20231016	110347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	817	-18	5	-2.16	129002723	156129	20.71	835	838	815	1085	585	835	826.26	2.19	-13364	919	877	856	814	793	866	803	232	250	500	560	1	1	46450564	380	-6.05	2.61	12	0.34	-135.00	313.00	10640	20230424	-92.32	785	20231005	4.08	10640	-92.32	20230424	785	4.08	20231005	10640	-92.32	20230424	785	4.08	20231005	0.02	N	035290	500	232 억	1018210	N	N	N	N
96	20231016	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	831	-4	5	-0.48	57341743	69094	9.17	835	838	823	1085	585	835	829.91	2.19	-19358	919	877	856	814	793	866	803	232	250	500	560	1	1	46450564	386	-6.16	2.65	12	0.15	-135.00	313.00	10640	20230424	-92.19	785	20231005	5.86	10640	-92.19	20230424	785	5.86	20231005	10640	-92.19	20230424	785	5.86	20231005	0.02	N	035290	500	232 억	1018210	N	N	N	N
97	20231016	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	825	-10	5	-1.20	12101671	14610	1.94	835	837	823	1085	585	835	828.31	2.19	-9128	919	877	856	814	793	866	803	232	250	500	560	1	1	46450564	383	-6.11	2.64	12	0.03	-135.00	313.00	10640	20230424	-92.25	785	20231005	5.10	10640	-92.25	20230424	785	5.10	20231005	10640	-92.25	20230424	785	5.10	20231005	0.02	N	035290	500	232 억	1018210	N	N	N	N
98	20231012	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	85	2	10.40	2963765745	3288044	1795.98	829	935	826	1062	572	817	901.38	2.47	-53769	863	840	825	802	787	851	813	232	245	500	550	1	1	46450564	419	-6.68	2.88	12	7.08	-135.00	313.00	10640	20230424	-91.52	785	20231005	14.90	10640	-91.52	20230424	785	14.90	20231005	10640	-91.52	20230424	785	14.90	20231005	0.02	N	035290	500	232 억	1145513	N	N	N	N
99	20231012	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	83	2	10.16	2910242870	3228717	1763.57	829	935	826	1062	572	817	901.36	2.47	-55964	863	840	825	802	787	851	813	232	245	500	550	1	1	46450564	418	-6.67	2.88	12	6.95	-135.00	313.00	10640	20230424	-91.54	785	20231005	14.65	10640	-91.54	20230424	785	14.65	20231005	10640	-91.54	20230424	785	14.65	20231005	0.02	N	035290	500	232 억	1145513	N	N	N	N
100	20231012	140347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	920	103	2	12.61	2696520684	2991639	1634.08	829	935	826	1062	572	817	901.35	2.47	-124008	863	840	825	802	787	851	813	232	245	500	550	1	1	46450564	427	-6.81	2.94	12	6.44	-135.00	313.00	10640	20230424	-91.35	785	20231005	17.20	10640	-91.35	20230424	785	17.20	20231005	10640	-91.35	20230424	785	17.20	20231005	0.02	N	035290	500	232 억	1145513	N	N	N	N
101	20231012	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	83	2	10.16	1945276111	2173206	1187.04	829	925	826	1062	572	817	895.12	2.47	-120695	863	840	825	802	787	851	813	232	245	500	550	1	1	46450564	418	-6.67	2.88	12	4.68	-135.00	313.00	10640	20230424	-91.54	785	20231005	14.65	10640	-91.54	20230424	785	14.65	20231005	10640	-91.54	20230424	785	14.65	20231005	0.02	N	035290	500	232 억	1145513	N	N	N	N
102	20231012	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	82	2	10.04	646680451	741444	404.99	829	899	826	1062	572	817	872.19	2.47	66719	863	840	825	802	787	851	813	232	245	500	550	1	1	46450564	418	-6.66	2.87	12	1.60	-135.00	313.00	10640	20230424	-91.55	785	20231005	14.52	10640	-91.55	20230424	785	14.52	20231005	10640	-91.55	20230424	785	14.52	20231005	0.02	N	035290	500	232 억	1145513	N	N	N	N
103	20231012	110352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	884	67	2	8.20	439354957	507825	277.38	829	886	826	1062	572	817	865.17	2.47	55828	863	840	825	802	787	851	813	232	245	500	550	1	1	46450564	411	-6.55	2.82	12	1.09	-135.00	313.00	10640	20230424	-91.69	785	20231005	12.61	10640	-91.69	20230424	785	12.61	20231005	10640	-91.69	20230424	785	12.61	20231005	0.02	N	035290	500	232 억	1145513	N	N	N	N
104	20231012	100351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	840	23	2	2.82	64565991	77269	42.21	829	842	826	1062	572	817	835.60	2.47	27215	863	840	825	802	787	851	813	232	245	500	550	1	1	46450564	390	-6.22	2.68	12	0.17	-135.00	313.00	10640	20230424	-92.11	785	20231005	7.01	10640	-92.11	20230424	785	7.01	20231005	10640	-92.11	20230424	785	7.01	20231005	0.02	N	035290	500	232 억	1145513	N	N	N	N
105	20231012	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	831	14	2	1.71	10228750	12324	6.73	829	833	828	1062	572	817	829.99	2.47	9907	863	840	825	802	787	851	813	232	245	500	550	1	1	46450564	386	-6.16	2.65	12	0.03	-135.00	313.00	10640	20230424	-92.19	785	20231005	5.86	10640	-92.19	20230424	785	5.86	20231005	10640	-92.19	20230424	785	5.86	20231005	0.02	N	035290	500	232 억	1145513	N	N	N	N
106	20231011	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	817	1	2	0.12	151248669	182967	68.29	816	848	810	1060	572	816	826.92	2.47	263	866	840	825	799	784	833	792	232	244	500	550	1	1	46450564	380	-6.05	2.61	12	0.39	-135.00	313.00	10640	20230424	-92.32	785	20231005	4.08	10640	-92.32	20230424	785	4.08	20231005	10640	-92.32	20230424	785	4.08	20231005	0.02	N	035290	500	232 억	1146510	N	N	N	N
107	20231011	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	819	3	2	0.37	121986041	147179	54.93	816	848	810	1060	572	816	828.83	2.47	-541	866	840	825	799	784	833	792	232	244	500	550	1	1	46450564	380	-6.07	2.62	12	0.32	-135.00	313.00	10640	20230424	-92.30	785	20231005	4.33	10640	-92.30	20230424	785	4.33	20231005	10640	-92.30	20230424	785	4.33	20231005	0.02	N	035290	500	232 억	1146510	N	N	N	N
108	20231011	140353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	837	21	2	2.57	95858743	115490	43.10	816	848	810	1060	572	816	830.02	2.47	-4755	866	840	825	799	784	833	792	232	244	500	550	1	1	46450564	389	-6.20	2.67	12	0.25	-135.00	313.00	10640	20230424	-92.13	785	20231005	6.62	10640	-92.13	20230424	785	6.62	20231005	10640	-92.13	20230424	785	6.62	20231005	0.02	N	035290	500	232 억	1146510	N	N	N	N
109	20231011	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	833	17	2	2.08	86272214	104000	38.82	816	848	810	1060	572	816	829.54	2.47	-5321	866	840	825	799	784	833	792	232	244	500	550	1	1	46450564	387	-6.17	2.66	12	0.22	-135.00	313.00	10640	20230424	-92.17	785	20231005	6.11	10640	-92.17	20230424	785	6.11	20231005	10640	-92.17	20230424	785	6.11	20231005	0.02	N	035290	500	232 억	1146510	N	N	N	N
110	20231011	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	831	15	2	1.84	72524078	87427	32.63	816	848	810	1060	572	816	829.54	2.47	-3847	866	840	825	799	784	833	792	232	244	500	550	1	1	46450564	386	-6.16	2.65	12	0.19	-135.00	313.00	10640	20230424	-92.19	785	20231005	5.86	10640	-92.19	20230424	785	5.86	20231005	10640	-92.19	20230424	785	5.86	20231005	0.02	N	035290	500	232 억	1146510	N	N	N	N
111	20231011	110351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	832	16	2	1.96	64259891	77421	28.90	816	848	810	1060	572	816	830.01	2.47	-4033	866	840	825	799	784	833	792	232	244	500	550	1	1	46450564	386	-6.16	2.66	12	0.17	-135.00	313.00	10640	20230424	-92.18	785	20231005	5.99	10640	-92.18	20230424	785	5.99	20231005	10640	-92.18	20230424	785	5.99	20231005	0.02	N	035290	500	232 억	1146510	N	N	N	N
112	20231011	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	835	19	2	2.33	42514160	51153	19.09	816	848	810	1060	572	816	831.12	2.47	-3537	866	840	825	799	784	833	792	232	244	500	550	1	1	46450564	388	-6.19	2.67	12	0.11	-135.00	313.00	10640	20230424	-92.15	785	20231005	6.37	10640	-92.15	20230424	785	6.37	20231005	10640	-92.15	20230424	785	6.37	20231005	0.02	N	035290	500	232 억	1146510	N	N	N	N
113	20231011	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	816	0	3	0.00	11697641	14331	5.35	816	829	810	1060	572	816	816.25	2.47	1426	866	840	825	799	784	833	792	232	244	500	550	1	1	46450564	379	-6.04	2.61	12	0.03	-135.00	313.00	10640	20230424	-92.33	785	20231005	3.95	10640	-92.33	20230424	785	3.95	20231005	10640	-92.33	20230424	785	3.95	20231005	0.02	N	035290	500	232 억	1146510	N	N	N	N
114	20231010	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	816	-2	5	-0.24	222418542	267909	89.03	827	851	810	1063	573	818	830.35	2.50	-16866	868	842	819	793	770	856	807	232	245	500	550	1	1	46450564	379	-6.04	2.61	12	0.58	-135.00	313.00	10640	20230424	-92.33	785	20231005	3.95	10640	-92.33	20230424	785	3.95	20231005	10640	-92.33	20230424	785	3.95	20231005	0.00	N	035290	500	232 억	1163376	N	N	N	N
115	20231010	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	817	-1	5	-0.12	213342159	256824	85.35	827	851	810	1063	573	818	830.69	2.50	-14990	868	842	819	793	770	856	807	232	245	500	550	1	1	46450564	380	-6.05	2.61	12	0.55	-135.00	313.00	10640	20230424	-92.32	785	20231005	4.08	10640	-92.32	20230424	785	4.08	20231005	10640	-92.32	20230424	785	4.08	20231005	0.00	N	035290	500	232 억	1163376	N	N	N	N
116	20231010	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	821	3	2	0.37	179055288	214946	71.43	827	851	810	1063	573	818	833.02	2.50	-1842	868	842	819	793	770	856	807	232	245	500	550	1	1	46450564	381	-6.08	2.62	12	0.46	-135.00	313.00	10640	20230424	-92.28	785	20231005	4.59	10640	-92.28	20230424	785	4.59	20231005	10640	-92.28	20230424	785	4.59	20231005	0.00	N	035290	500	232 억	1163376	N	N	N	N
117	20231010	130344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	833	15	2	1.83	164924486	197723	65.71	827	851	810	1063	573	818	834.12	2.50	632	868	842	819	793	770	856	807	232	245	500	550	1	1	46450564	387	-6.17	2.66	12	0.43	-135.00	313.00	10640	20230424	-92.17	785	20231005	6.11	10640	-92.17	20230424	785	6.11	20231005	10640	-92.17	20230424	785	6.11	20231005	0.00	N	035290	500	232 억	1163376	N	N	N	N
118	20231010	120345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	840	22	2	2.69	142548661	170943	56.81	827	851	810	1063	573	818	833.90	2.50	6677	868	842	819	793	770	856	807	232	245	500	550	1	1	46450564	390	-6.22	2.68	12	0.37	-135.00	313.00	10640	20230424	-92.11	785	20231005	7.01	10640	-92.11	20230424	785	7.01	20231005	10640	-92.11	20230424	785	7.01	20231005	0.00	N	035290	500	232 억	1163376	N	N	N	N
119	20231010	110338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	846	28	2	3.42	121042878	145557	48.37	827	850	810	1063	573	818	831.58	2.50	13778	868	842	819	793	770	856	807	232	245	500	550	1	1	46450564	393	-6.27	2.70	12	0.31	-135.00	313.00	10640	20230424	-92.05	785	20231005	7.77	10640	-92.05	20230424	785	7.77	20231005	10640	-92.05	20230424	785	7.77	20231005	0.00	N	035290	500	232 억	1163376	N	N	N	N
120	20231010	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	826	8	2	0.98	48234628	58674	19.50	827	834	810	1063	573	818	822.08	2.50	1669	868	842	819	793	770	856	807	232	245	500	550	1	1	46450564	384	-6.12	2.64	12	0.13	-135.00	313.00	10640	20230424	-92.24	785	20231005	5.22	10640	-92.24	20230424	785	5.22	20231005	10640	-92.24	20230424	785	5.22	20231005	0.00	N	035290	500	232 억	1163376	N	N	N	N
121	20231010	090343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	828	10	2	1.22	5232491	6307	2.10	827	834	827	1063	573	818	829.63	2.50	744	868	842	819	793	770	856	807	232	245	500	550	1	1	46450564	385	-6.13	2.65	12	0.01	-135.00	313.00	10640	20230424	-92.22	785	20231005	5.48	10640	-92.22	20230424	785	5.48	20231005	10640	-92.22	20230424	785	5.48	20231005	0.00	N	035290	500	232 억	1163376	N	N	N	N
122	20231006	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	818	11	2	1.36	247258355	298687	58.13	796	845	796	1049	565	807	827.85	2.41	32487	860	833	809	782	758	847	796	232	242	500	540	1	1	46450564	380	-6.06	2.61	12	0.64	-135.00	313.00	10640	20230424	-92.31	785	20231005	4.20	10640	-92.31	20230424	785	4.20	20231005	10640	-92.31	20230424	785	4.20	20231005	0.00	N	035290	500	232 억	1119512	N	N	N	N
123	20231006	150338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	821	14	2	1.73	227162539	274144	53.36	796	845	796	1049	565	807	828.62	2.41	25552	860	833	809	782	758	847	796	232	242	500	540	1	1	46450564	381	-6.08	2.62	12	0.59	-135.00	313.00	10640	20230424	-92.28	785	20231005	4.59	10640	-92.28	20230424	785	4.59	20231005	10640	-92.28	20230424	785	4.59	20231005	0.00	N	035290	500	232 억	1119512	N	N	N	N
124	20231006	140340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	823	16	2	1.98	217646774	262554	51.10	796	845	796	1049	565	807	828.96	2.41	30564	860	833	809	782	758	847	796	232	242	500	540	1	1	46450564	382	-6.10	2.63	12	0.57	-135.00	313.00	10640	20230424	-92.27	785	20231005	4.84	10640	-92.27	20230424	785	4.84	20231005	10640	-92.27	20230424	785	4.84	20231005	0.00	N	035290	500	232 억	1119512	N	N	N	N
125	20231006	130338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	829	22	2	2.73	212314948	256064	49.84	796	845	796	1049	565	807	829.15	2.41	30586	860	833	809	782	758	847	796	232	242	500	540	1	1	46450564	385	-6.14	2.65	12	0.55	-135.00	313.00	10640	20230424	-92.21	785	20231005	5.61	10640	-92.21	20230424	785	5.61	20231005	10640	-92.21	20230424	785	5.61	20231005	0.00	N	035290	500	232 억	1119512	N	N	N	N
126	20231006	120335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	831	24	2	2.97	203439780	245305	47.74	796	845	796	1049	565	807	829.33	2.41	29907	860	833	809	782	758	847	796	232	242	500	540	1	1	46450564	386	-6.16	2.65	12	0.53	-135.00	313.00	10640	20230424	-92.19	785	20231005	5.86	10640	-92.19	20230424	785	5.86	20231005	10640	-92.19	20230424	785	5.86	20231005	0.00	N	035290	500	232 억	1119512	N	N	N	N
127	20231006	110333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	839	32	2	3.97	159985694	193150	37.59	796	845	796	1049	565	807	828.30	2.41	38350	860	833	809	782	758	847	796	232	242	500	540	1	1	46450564	390	-6.21	2.68	12	0.42	-135.00	313.00	10640	20230424	-92.11	785	20231005	6.88	10640	-92.11	20230424	785	6.88	20231005	10640	-92.11	20230424	785	6.88	20231005	0.00	N	035290	500	232 억	1119512	N	N	N	N
128	20231006	100335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	825	18	2	2.23	49290331	60219	11.72	796	826	796	1049	565	807	818.52	2.41	31729	860	833	809	782	758	847	796	232	242	500	540	1	1	46450564	383	-6.11	2.64	12	0.13	-135.00	313.00	10640	20230424	-92.25	785	20231005	5.10	10640	-92.25	20230424	785	5.10	20231005	10640	-92.25	20230424	785	5.10	20231005	0.00	N	035290	500	232 억	1119512	N	N	N	N
129	20231006	090331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	813	6	2	0.74	2577652	3189	0.62	796	814	796	1049	565	807	808.29	2.41	-273	860	833	809	782	758	847	796	232	242	500	540	1	1	46450564	378	-6.02	2.60	12	0.01	-135.00	313.00	10640	20230424	-92.36	785	20231005	3.57	10640	-92.36	20230424	785	3.57	20231005	10640	-92.36	20230424	785	3.57	20231005	0.00	N	035290	500	232 억	1119512	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History