KissMeData/089850/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	60	2	0.88	80443540	11778	115.98	6710	6900	6680	8810	4750	6780	6829.89	5.29	1850	6873	6826	6753	6706	6633	6850	6730	74	2030	500	4880	10	1	14730199	1008	5.36	0.79	12	0.08	1276.00	8679.00	11930	20240426	-42.67	6550	20240805	4.43	11930	-42.67	20240426	6550	4.43	20240805	20000	-65.80	20240329	6550	4.43	20240805	1.81	N	089850	500	73 억	779261	N	N	0	N	N
3	20241031	150805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	60	2	0.88	77492270	11346	111.73	6710	6900	6680	8810	4750	6780	6829.92	5.29	1797	6873	6826	6753	6706	6633	6850	6730	74	2030	500	4880	10	1	14730199	1008	5.36	0.79	12	0.08	1276.00	8679.00	11930	20240426	-42.67	6550	20240805	4.43	11930	-42.67	20240426	6550	4.43	20240805	20000	-65.80	20240329	6550	4.43	20240805	1.81	N	089850	500	73 억	779261	N	N	0	N	N
4	20241031	140804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	80	2	1.18	54701570	8012	78.90	6710	6900	6680	8810	4750	6780	6827.46	5.29	1629	6873	6826	6753	6706	6633	6850	6730	74	2030	500	4880	10	1	14730199	1010	5.38	0.79	12	0.05	1276.00	8679.00	11930	20240426	-42.50	6550	20240805	4.73	11930	-42.50	20240426	6550	4.73	20240805	20000	-65.70	20240329	6550	4.73	20240805	1.81	N	089850	500	73 억	779261	N	N	0	N	N
5	20241031	130803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	90	2	1.33	46294020	6786	66.82	6710	6900	6680	8810	4750	6780	6821.99	5.29	2172	6873	6826	6753	6706	6633	6850	6730	74	2030	500	4880	10	1	14730199	1012	5.38	0.79	12	0.05	1276.00	8679.00	11930	20240426	-42.41	6550	20240805	4.89	11930	-42.41	20240426	6550	4.89	20240805	20000	-65.65	20240329	6550	4.89	20240805	1.81	N	089850	500	73 억	779261	N	N	0	N	N
6	20241031	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	10	2	0.15	16468690	2433	23.96	6710	6820	6680	8810	4750	6780	6768.88	5.29	318	6873	6826	6753	6706	6633	6850	6730	74	2030	500	4880	10	1	14730199	1000	5.32	0.78	12	0.02	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	1.81	N	089850	500	73 억	779261	N	N	0	N	N
7	20241031	110803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-20	5	-0.29	10662810	1576	15.52	6710	6820	6680	8810	4750	6780	6765.74	5.29	334	6873	6826	6753	6706	6633	6850	6730	74	2030	500	4880	10	1	14730199	996	5.30	0.78	12	0.01	1276.00	8679.00	11930	20240426	-43.34	6550	20240805	3.21	11930	-43.34	20240426	6550	3.21	20240805	20000	-66.20	20240329	6550	3.21	20240805	1.81	N	089850	500	73 억	779261	N	N	0	N	N
8	20241031	100802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	0	3	0.00	3971350	590	5.81	6710	6780	6680	8810	4750	6780	6731.10	5.29	85	6873	6826	6753	6706	6633	6850	6730	74	2030	500	4880	10	1	14730199	999	5.31	0.78	12	0.00	1276.00	8679.00	11930	20240426	-43.17	6550	20240805	3.51	11930	-43.17	20240426	6550	3.51	20240805	20000	-66.10	20240329	6550	3.51	20240805	1.81	N	089850	500	73 억	779261	N	N	0	N	N
9	20241031	090801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-70	5	-1.03	483410	72	0.71	6710	6730	6710	8810	4750	6780	6714.03	5.29	30	6873	6826	6753	6706	6633	6850	6730	74	2030	500	4880	10	1	14730199	988	5.26	0.77	12	0.00	1276.00	8679.00	11930	20240426	-43.76	6550	20240805	2.44	11930	-43.76	20240426	6550	2.44	20240805	20000	-66.45	20240329	6550	2.44	20240805	1.81	N	089850	500	73 억	779261	N	N	0	N	N
10	20241030	160758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	20	2	0.30	68065400	10094	32.62	6700	6800	6680	8780	4740	6760	6743.15	5.30	-1730	6953	6856	6743	6646	6533	6905	6695	74	2020	500	4860	10	1	14730199	999	5.31	0.78	12	0.07	1276.00	8679.00	11930	20240426	-43.17	6550	20240805	3.51	11930	-43.17	20240426	6550	3.51	20240805	20000	-66.10	20240329	6550	3.51	20240805	1.80	N	089850	500	73 억	781053	N	N	0	N	N
11	20241030	150817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-60	5	-0.89	33617660	5005	16.17	6700	6800	6680	8780	4740	6760	6716.82	5.30	-77	6953	6856	6743	6646	6533	6905	6695	74	2020	500	4860	10	1	14730199	987	5.25	0.77	12	0.03	1276.00	8679.00	11930	20240426	-43.84	6550	20240805	2.29	11930	-43.84	20240426	6550	2.29	20240805	20000	-66.50	20240329	6550	2.29	20240805	1.80	N	089850	500	73 억	781053	N	N	0	N	N
12	20241030	140802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-60	5	-0.89	27278370	4060	13.12	6700	6800	6680	8780	4740	6760	6718.81	5.30	55	6953	6856	6743	6646	6533	6905	6695	74	2020	500	4860	10	1	14730199	987	5.25	0.77	12	0.03	1276.00	8679.00	11930	20240426	-43.84	6550	20240805	2.29	11930	-43.84	20240426	6550	2.29	20240805	20000	-66.50	20240329	6550	2.29	20240805	1.80	N	089850	500	73 억	781053	N	N	0	N	N
13	20241030	130805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-30	5	-0.44	20142000	2996	9.68	6700	6800	6680	8780	4740	6760	6722.96	5.30	216	6953	6856	6743	6646	6533	6905	6695	74	2020	500	4860	10	1	14730199	991	5.27	0.78	12	0.02	1276.00	8679.00	11930	20240426	-43.59	6550	20240805	2.75	11930	-43.59	20240426	6550	2.75	20240805	20000	-66.35	20240329	6550	2.75	20240805	1.80	N	089850	500	73 억	781053	N	N	0	N	N
14	20241030	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-40	5	-0.59	17028420	2531	8.18	6700	6800	6680	8780	4740	6760	6727.94	5.30	317	6953	6856	6743	6646	6533	6905	6695	74	2020	500	4860	10	1	14730199	990	5.27	0.77	12	0.02	1276.00	8679.00	11930	20240426	-43.67	6550	20240805	2.60	11930	-43.67	20240426	6550	2.60	20240805	20000	-66.40	20240329	6550	2.60	20240805	1.80	N	089850	500	73 억	781053	N	N	0	N	N
15	20241030	110803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	-10	5	-0.15	16012760	2380	7.69	6700	6800	6680	8780	4740	6760	6728.05	5.30	427	6953	6856	6743	6646	6533	6905	6695	74	2020	500	4860	10	1	14730199	994	5.29	0.78	12	0.02	1276.00	8679.00	11930	20240426	-43.42	6550	20240805	3.05	11930	-43.42	20240426	6550	3.05	20240805	20000	-66.25	20240329	6550	3.05	20240805	1.80	N	089850	500	73 억	781053	N	N	0	N	N
16	20241030	100800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	-10	5	-0.15	15621840	2322	7.50	6700	6800	6680	8780	4740	6760	6727.75	5.30	429	6953	6856	6743	6646	6533	6905	6695	74	2020	500	4860	10	1	14730199	994	5.29	0.78	12	0.02	1276.00	8679.00	11930	20240426	-43.42	6550	20240805	3.05	11930	-43.42	20240426	6550	3.05	20240805	20000	-66.25	20240329	6550	3.05	20240805	1.80	N	089850	500	73 억	781053	N	N	0	N	N
17	20241030	090804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-20	5	-0.30	9986840	1486	4.80	6700	6800	6680	8780	4740	6760	6720.62	5.30	202	6953	6856	6743	6646	6533	6905	6695	74	2020	500	4860	10	1	14730199	993	5.28	0.78	12	0.01	1276.00	8679.00	11930	20240426	-43.50	6550	20240805	2.90	11930	-43.50	20240426	6550	2.90	20240805	20000	-66.30	20240329	6550	2.90	20240805	1.80	N	089850	500	73 억	781053	N	N	0	N	N
18	20241029	160735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-50	5	-0.73	207320490	30947	151.06	6750	6840	6630	8850	4770	6810	6699.21	5.35	-6421	6983	6896	6773	6686	6563	6835	6625	74	2040	500	4900	10	1	14730199	996	5.30	0.78	12	0.21	1276.00	8679.00	11930	20240426	-43.34	6550	20240805	3.21	11930	-43.34	20240426	6550	3.21	20240805	20000	-66.20	20240329	6550	3.21	20240805	1.80	N	089850	500	73 억	787476	N	N	0	N	N
19	20241029	150748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-70	5	-1.03	183439510	27410	133.79	6750	6840	6630	8850	4770	6810	6692.43	5.35	-4557	6983	6896	6773	6686	6563	6835	6625	74	2040	500	4900	10	1	14730199	993	5.28	0.78	12	0.19	1276.00	8679.00	11930	20240426	-43.50	6550	20240805	2.90	11930	-43.50	20240426	6550	2.90	20240805	20000	-66.30	20240329	6550	2.90	20240805	1.80	N	089850	500	73 억	787476	N	N	0	N	N
20	20241029	140703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-90	5	-1.32	157361790	23529	114.85	6750	6840	6630	8850	4770	6810	6687.99	5.35	-2502	6983	6896	6773	6686	6563	6835	6625	74	2040	500	4900	10	1	14730199	990	5.27	0.77	12	0.16	1276.00	8679.00	11930	20240426	-43.67	6550	20240805	2.60	11930	-43.67	20240426	6550	2.60	20240805	20000	-66.40	20240329	6550	2.60	20240805	1.80	N	089850	500	73 억	787476	N	N	0	N	N
21	20241029	130742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-110	5	-1.62	135228730	20214	98.67	6750	6840	6630	8850	4770	6810	6689.86	5.35	-1881	6983	6896	6773	6686	6563	6835	6625	74	2040	500	4900	10	1	14730199	987	5.25	0.77	12	0.14	1276.00	8679.00	11930	20240426	-43.84	6550	20240805	2.29	11930	-43.84	20240426	6550	2.29	20240805	20000	-66.50	20240329	6550	2.29	20240805	1.80	N	089850	500	73 억	787476	N	N	0	N	N
22	20241029	120744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-100	5	-1.47	78009250	11636	56.80	6750	6840	6680	8850	4770	6810	6704.13	5.35	385	6983	6896	6773	6686	6563	6835	6625	74	2040	500	4900	10	1	14730199	988	5.26	0.77	12	0.08	1276.00	8679.00	11930	20240426	-43.76	6550	20240805	2.44	11930	-43.76	20240426	6550	2.44	20240805	20000	-66.45	20240329	6550	2.44	20240805	1.80	N	089850	500	73 억	787476	N	N	0	N	N
23	20241029	110759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-70	5	-1.03	30005040	4469	21.81	6750	6840	6680	8850	4770	6810	6714.04	5.35	-1824	6983	6896	6773	6686	6563	6835	6625	74	2040	500	4900	10	1	14730199	993	5.28	0.78	12	0.03	1276.00	8679.00	11930	20240426	-43.50	6550	20240805	2.90	11930	-43.50	20240426	6550	2.90	20240805	20000	-66.30	20240329	6550	2.90	20240805	1.80	N	089850	500	73 억	787476	N	N	0	N	N
24	20241029	100741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-80	5	-1.17	26802320	3993	19.49	6750	6840	6680	8850	4770	6810	6712.33	5.35	-1555	6983	6896	6773	6686	6563	6835	6625	74	2040	500	4900	10	1	14730199	991	5.27	0.78	12	0.03	1276.00	8679.00	11930	20240426	-43.59	6550	20240805	2.75	11930	-43.59	20240426	6550	2.75	20240805	20000	-66.35	20240329	6550	2.75	20240805	1.80	N	089850	500	73 억	787476	N	N	0	N	N
25	20241028	160733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	-30	5	-0.44	138099150	20487	111.40	6830	6860	6650	8890	4790	6840	6740.82	5.31	5093	7013	6926	6793	6706	6573	6970	6750	74	2050	500	4920	10	1	14730199	1003	5.34	0.78	12	0.14	1276.00	8679.00	11930	20240426	-42.92	6550	20240805	3.97	11930	-42.92	20240426	6550	3.97	20240805	20000	-65.95	20240329	6550	3.97	20240805	1.85	N	089850	500	73 억	782287	N	N	23	N	N
26	20241028	150739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	-90	5	-1.32	133135880	19755	107.42	6830	6860	6650	8890	4790	6840	6739.35	5.31	5622	7013	6926	6793	6706	6573	6970	6750	74	2050	500	4920	10	1	14730199	994	5.29	0.78	12	0.13	1276.00	8679.00	11930	20240426	-43.42	6550	20240805	3.05	11930	-43.42	20240426	6550	3.05	20240805	20000	-66.25	20240329	6550	3.05	20240805	1.85	N	089850	500	73 억	782287	N	N	23	N	N
27	20241028	140741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-20	5	-0.29	106275490	15795	85.89	6830	6860	6650	8890	4790	6840	6728.43	5.31	5839	7013	6926	6793	6706	6573	6970	6750	74	2050	500	4920	10	1	14730199	1005	5.34	0.79	12	0.11	1276.00	8679.00	11930	20240426	-42.83	6550	20240805	4.12	11930	-42.83	20240426	6550	4.12	20240805	20000	-65.90	20240329	6550	4.12	20240805	1.85	N	089850	500	73 억	782287	N	N	23	N	N
28	20241028	130737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-110	5	-1.61	95549990	14219	77.32	6830	6860	6650	8890	4790	6840	6719.88	5.31	6159	7013	6926	6793	6706	6573	6970	6750	74	2050	500	4920	10	1	14730199	991	5.27	0.78	12	0.10	1276.00	8679.00	11930	20240426	-43.59	6550	20240805	2.75	11930	-43.59	20240426	6550	2.75	20240805	20000	-66.35	20240329	6550	2.75	20240805	1.85	N	089850	500	73 억	782287	N	N	23	N	N
29	20241028	120738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-20	5	-0.29	13913190	2045	11.12	6830	6860	6780	8890	4790	6840	6803.52	5.31	-635	7013	6926	6793	6706	6573	6970	6750	74	2050	500	4920	10	1	14730199	1005	5.34	0.79	12	0.01	1276.00	8679.00	11930	20240426	-42.83	6550	20240805	4.12	11930	-42.83	20240426	6550	4.12	20240805	20000	-65.90	20240329	6550	4.12	20240805	1.85	N	089850	500	73 억	782287	N	N	23	N	N
30	20241028	110635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-50	5	-0.73	9241600	1358	7.38	6830	6860	6780	8890	4790	6840	6805.30	5.31	-520	7013	6926	6793	6706	6573	6970	6750	74	2050	500	4920	10	1	14730199	1000	5.32	0.78	12	0.01	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	1.85	N	089850	500	73 억	782287	N	N	23	N	N
31	20241028	100734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-50	5	-0.73	5449760	800	4.35	6830	6860	6790	8890	4790	6840	6812.20	5.31	-305	7013	6926	6793	6706	6573	6970	6750	74	2050	500	4920	10	1	14730199	1000	5.32	0.78	12	0.01	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	1.85	N	089850	500	73 억	782287	N	N	23	N	N
32	20241028	090733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	20	2	0.29	404290	59	0.32	6830	6860	6830	8890	4790	6840	6852.37	5.31	20	7013	6926	6793	6706	6573	6970	6750	74	2050	500	4920	10	1	14730199	1010	5.38	0.79	12	0.00	1276.00	8679.00	11930	20240426	-42.50	6550	20240805	4.73	11930	-42.50	20240426	6550	4.73	20240805	20000	-65.70	20240329	6550	4.73	20240805	1.85	N	089850	500	73 억	782287	N	N	23	N	N
33	20241025	160731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	0	3	0.00	124285750	18389	119.65	6780	6880	6660	8890	4790	6840	6758.70	5.34	-4726	7040	6940	6790	6690	6540	6865	6615	74	2050	500	4920	10	1	14730199	1008	5.36	0.79	12	0.12	1276.00	8679.00	11930	20240426	-42.67	6550	20240805	4.43	11930	-42.67	20240426	6550	4.43	20240805	20000	-65.80	20240329	6550	4.43	20240805	1.85	N	089850	500	73 억	787014	N	N	23	N	N
34	20241025	150737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-120	5	-1.75	82070410	12191	79.32	6780	6840	6660	8890	4790	6840	6732.05	5.34	-2569	7040	6940	6790	6690	6540	6865	6615	74	2050	500	4920	10	1	14730199	990	5.27	0.77	12	0.08	1276.00	8679.00	11930	20240426	-43.67	6550	20240805	2.60	11930	-43.67	20240426	6550	2.60	20240805	20000	-66.40	20240329	6550	2.60	20240805	1.85	N	089850	500	73 억	787014	N	N	0	N	N
35	20241025	140735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-170	5	-2.49	63891120	9478	61.67	6780	6840	6670	8890	4790	6840	6740.99	5.34	-1499	7040	6940	6790	6690	6540	6865	6615	74	2050	500	4920	10	1	14730199	983	5.23	0.77	12	0.06	1276.00	8679.00	11930	20240426	-44.09	6550	20240805	1.83	11930	-44.09	20240426	6550	1.83	20240805	20000	-66.65	20240329	6550	1.83	20240805	1.85	N	089850	500	73 억	787014	N	N	0	N	N
36	20241025	130737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-130	5	-1.90	47523370	7029	45.73	6780	6840	6700	8890	4790	6840	6761.04	5.34	-2469	7040	6940	6790	6690	6540	6865	6615	74	2050	500	4920	10	1	14730199	988	5.26	0.77	12	0.05	1276.00	8679.00	11930	20240426	-43.76	6550	20240805	2.44	11930	-43.76	20240426	6550	2.44	20240805	20000	-66.45	20240329	6550	2.44	20240805	1.85	N	089850	500	73 억	787014	N	N	0	N	N
37	20241025	120740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	-70	5	-1.02	38977890	5756	37.45	6780	6840	6700	8890	4790	6840	6771.70	5.34	-2512	7040	6940	6790	6690	6540	6865	6615	74	2050	500	4920	10	1	14730199	997	5.31	0.78	12	0.04	1276.00	8679.00	11930	20240426	-43.25	6550	20240805	3.36	11930	-43.25	20240426	6550	3.36	20240805	20000	-66.15	20240329	6550	3.36	20240805	1.85	N	089850	500	73 억	787014	N	N	0	N	N
38	20241025	110734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-110	5	-1.61	32032220	4724	30.74	6780	6840	6710	8890	4790	6840	6780.74	5.34	-2059	7040	6940	6790	6690	6540	6865	6615	74	2050	500	4920	10	1	14730199	991	5.27	0.78	12	0.03	1276.00	8679.00	11930	20240426	-43.59	6550	20240805	2.75	11930	-43.59	20240426	6550	2.75	20240805	20000	-66.35	20240329	6550	2.75	20240805	1.85	N	089850	500	73 억	787014	N	N	0	N	N
39	20241025	100736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-60	5	-0.88	16821190	2479	16.13	6780	6840	6730	8890	4790	6840	6785.47	5.34	-1599	7040	6940	6790	6690	6540	6865	6615	74	2050	500	4920	10	1	14730199	999	5.31	0.78	12	0.02	1276.00	8679.00	11930	20240426	-43.17	6550	20240805	3.51	11930	-43.17	20240426	6550	3.51	20240805	20000	-66.10	20240329	6550	3.51	20240805	1.85	N	089850	500	73 억	787014	N	N	0	N	N
40	20241025	090737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	0	3	0.00	1023960	151	0.98	6780	6840	6780	8890	4790	6840	6781.19	5.34	106	7040	6940	6790	6690	6540	6865	6615	74	2050	500	4920	10	1	14730199	1008	5.36	0.79	12	0.00	1276.00	8679.00	11930	20240426	-42.67	6550	20240805	4.43	11930	-42.67	20240426	6550	4.43	20240805	20000	-65.80	20240329	6550	4.43	20240805	1.85	N	089850	500	73 억	787014	N	N	0	N	N
41	20241024	160722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	-10	5	-0.15	103071150	15364	66.99	6880	6890	6640	8900	4800	6850	6708.61	5.37	-3799	7030	6940	6790	6700	6550	6985	6745	74	2050	500	4930	10	1	14730199	1008	5.36	0.79	12	0.10	1276.00	8679.00	11930	20240426	-42.67	6550	20240805	4.43	11930	-42.67	20240426	6550	4.43	20240805	20000	-65.80	20240329	6550	4.43	20240805	1.86	N	089850	500	73 억	790814	N	N	0	N	N
42	20241024	150729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-160	5	-2.34	77410180	11562	50.41	6880	6890	6640	8900	4800	6850	6695.22	5.37	-2201	7030	6940	6790	6700	6550	6985	6745	74	2050	500	4930	10	1	14730199	985	5.24	0.77	12	0.08	1276.00	8679.00	11930	20240426	-43.92	6550	20240805	2.14	11930	-43.92	20240426	6550	2.14	20240805	20000	-66.55	20240329	6550	2.14	20240805	1.86	N	089850	500	73 억	790814	N	N	0	N	N
43	20241024	140716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-160	5	-2.34	69597290	10394	45.32	6880	6890	6640	8900	4800	6850	6695.91	5.37	-1372	7030	6940	6790	6700	6550	6985	6745	74	2050	500	4930	10	1	14730199	985	5.24	0.77	12	0.07	1276.00	8679.00	11930	20240426	-43.92	6550	20240805	2.14	11930	-43.92	20240426	6550	2.14	20240805	20000	-66.55	20240329	6550	2.14	20240805	1.86	N	089850	500	73 억	790814	N	N	0	N	N
44	20241024	130727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-160	5	-2.34	66912890	9993	43.57	6880	6890	6640	8900	4800	6850	6695.98	5.37	-1077	7030	6940	6790	6700	6550	6985	6745	74	2050	500	4930	10	1	14730199	985	5.24	0.77	12	0.07	1276.00	8679.00	11930	20240426	-43.92	6550	20240805	2.14	11930	-43.92	20240426	6550	2.14	20240805	20000	-66.55	20240329	6550	2.14	20240805	1.86	N	089850	500	73 억	790814	N	N	0	N	N
45	20241024	120726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-90	5	-1.31	28865690	4294	18.72	6880	6890	6640	8900	4800	6850	6722.33	5.37	-144	7030	6940	6790	6700	6550	6985	6745	74	2050	500	4930	10	1	14730199	996	5.30	0.78	12	0.03	1276.00	8679.00	11930	20240426	-43.34	6550	20240805	3.21	11930	-43.34	20240426	6550	3.21	20240805	20000	-66.20	20240329	6550	3.21	20240805	1.86	N	089850	500	73 억	790814	N	N	0	N	N
46	20241024	110729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-160	5	-2.34	26213900	3899	17.00	6880	6890	6640	8900	4800	6850	6723.24	5.37	-60	7030	6940	6790	6700	6550	6985	6745	74	2050	500	4930	10	1	14730199	985	5.24	0.77	12	0.03	1276.00	8679.00	11930	20240426	-43.92	6550	20240805	2.14	11930	-43.92	20240426	6550	2.14	20240805	20000	-66.55	20240329	6550	2.14	20240805	1.86	N	089850	500	73 억	790814	N	N	0	N	N
47	20241024	100729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-130	5	-1.90	23606400	3510	15.30	6880	6890	6640	8900	4800	6850	6725.47	5.37	130	7030	6940	6790	6700	6550	6985	6745	74	2050	500	4930	10	1	14730199	990	5.27	0.77	12	0.02	1276.00	8679.00	11930	20240426	-43.67	6550	20240805	2.60	11930	-43.67	20240426	6550	2.60	20240805	20000	-66.40	20240329	6550	2.60	20240805	1.86	N	089850	500	73 억	790814	N	N	0	N	N
48	20241024	090755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	40	2	0.58	4138900	601	2.62	6880	6890	6840	8900	4800	6850	6886.69	5.37	8	7030	6940	6790	6700	6550	6985	6745	74	2050	500	4930	10	1	14730199	1015	5.40	0.79	12	0.00	1276.00	8679.00	11930	20240426	-42.25	6550	20240805	5.19	11930	-42.25	20240426	6550	5.19	20240805	20000	-65.55	20240329	6550	5.19	20240805	1.86	N	089850	500	73 억	790814	N	N	0	N	N
49	20241023	160727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	150	2	2.24	154446040	22926	142.40	6700	6880	6640	8710	4690	6700	6736.65	5.35	2497	6860	6780	6710	6630	6560	6745	6595	74	2010	500	4820	10	1	14730199	1009	5.37	0.79	12	0.16	1276.00	8679.00	11930	20240426	-42.58	6550	20240805	4.58	11930	-42.58	20240426	6550	4.58	20240805	20000	-65.75	20240329	6550	4.58	20240805	1.89	N	089850	500	73 억	788317	N	N	0	N	N
50	20241023	150741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	160	2	2.39	146158190	21716	134.88	6700	6880	6640	8710	4690	6700	6730.44	5.35	3003	6860	6780	6710	6630	6560	6745	6595	74	2010	500	4820	10	1	14730199	1010	5.38	0.79	12	0.15	1276.00	8679.00	11930	20240426	-42.50	6550	20240805	4.73	11930	-42.50	20240426	6550	4.73	20240805	20000	-65.70	20240329	6550	4.73	20240805	1.89	N	089850	500	73 억	788317	N	N	0	N	N
51	20241023	140746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	150	2	2.24	121841210	18169	112.85	6700	6880	6640	8710	4690	6700	6705.99	5.35	3801	6860	6780	6710	6630	6560	6745	6595	74	2010	500	4820	10	1	14730199	1009	5.37	0.79	12	0.12	1276.00	8679.00	11930	20240426	-42.58	6550	20240805	4.58	11930	-42.58	20240426	6550	4.58	20240805	20000	-65.75	20240329	6550	4.58	20240805	1.89	N	089850	500	73 억	788317	N	N	0	N	N
52	20241023	130733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6640	-60	5	-0.90	48524680	7277	45.20	6700	6800	6640	8710	4690	6700	6668.23	5.35	-328	6860	6780	6710	6630	6560	6745	6595	74	2010	500	4820	10	1	14730199	978	5.20	0.77	12	0.05	1276.00	8679.00	11930	20240426	-44.34	6550	20240805	1.37	11930	-44.34	20240426	6550	1.37	20240805	20000	-66.80	20240329	6550	1.37	20240805	1.89	N	089850	500	73 억	788317	N	N	0	N	N
53	20241023	120729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	0	3	0.00	38216910	5727	35.57	6700	6800	6640	8710	4690	6700	6673.11	5.35	-1248	6860	6780	6710	6630	6560	6745	6595	74	2010	500	4820	10	1	14730199	987	5.25	0.77	12	0.04	1276.00	8679.00	11930	20240426	-43.84	6550	20240805	2.29	11930	-43.84	20240426	6550	2.29	20240805	20000	-66.50	20240329	6550	2.29	20240805	1.89	N	089850	500	73 억	788317	N	N	0	N	N
54	20241023	110725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-30	5	-0.45	28410830	4257	26.44	6700	6800	6640	8710	4690	6700	6673.91	5.35	-1104	6860	6780	6710	6630	6560	6745	6595	74	2010	500	4820	10	1	14730199	983	5.23	0.77	12	0.03	1276.00	8679.00	11930	20240426	-44.09	6550	20240805	1.83	11930	-44.09	20240426	6550	1.83	20240805	20000	-66.65	20240329	6550	1.83	20240805	1.89	N	089850	500	73 억	788317	N	N	0	N	N
55	20241023	100729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-10	5	-0.15	12579910	1878	11.66	6700	6800	6660	8710	4690	6700	6698.57	5.35	-690	6860	6780	6710	6630	6560	6745	6595	74	2010	500	4820	10	1	14730199	985	5.24	0.77	12	0.01	1276.00	8679.00	11930	20240426	-43.92	6550	20240805	2.14	11930	-43.92	20240426	6550	2.14	20240805	20000	-66.55	20240329	6550	2.14	20240805	1.89	N	089850	500	73 억	788317	N	N	0	N	N
56	20241023	090730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	50	2	0.75	4027700	601	3.73	6700	6750	6700	8710	4690	6700	6701.66	5.35	-249	6860	6780	6710	6630	6560	6745	6595	74	2010	500	4820	10	1	14730199	994	5.29	0.78	12	0.00	1276.00	8679.00	11930	20240426	-43.42	6550	20240805	3.05	11930	-43.42	20240426	6550	3.05	20240805	20000	-66.25	20240329	6550	3.05	20240805	1.89	N	089850	500	73 억	788317	N	N	0	N	N
57	20241022	160720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-90	5	-1.33	106972370	16005	21.18	6790	6790	6640	8820	4760	6790	6683.67	5.36	-1835	7163	6976	6803	6616	6443	6890	6530	74	2030	500	4880	10	1	14730199	987	5.25	0.77	12	0.11	1276.00	8679.00	11930	20240426	-43.84	6550	20240805	2.29	11930	-43.84	20240426	6550	2.29	20240805	20000	-66.50	20240329	6550	2.29	20240805	1.89	N	089850	500	73 억	790116	N	N	0	N	N
58	20241022	150730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6640	-150	5	-2.21	64184170	9627	12.74	6790	6790	6640	8820	4760	6790	6667.10	5.36	-578	7163	6976	6803	6616	6443	6890	6530	74	2030	500	4880	10	1	14730199	978	5.20	0.77	12	0.07	1276.00	8679.00	11930	20240426	-44.34	6550	20240805	1.37	11930	-44.34	20240426	6550	1.37	20240805	20000	-66.80	20240329	6550	1.37	20240805	1.89	N	089850	500	73 억	790116	N	N	0	N	N
59	20241022	140729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	-130	5	-1.91	51878010	7778	10.30	6790	6790	6640	8820	4760	6790	6669.84	5.36	-441	7163	6976	6803	6616	6443	6890	6530	74	2030	500	4880	10	1	14730199	981	5.22	0.77	12	0.05	1276.00	8679.00	11930	20240426	-44.17	6550	20240805	1.68	11930	-44.17	20240426	6550	1.68	20240805	20000	-66.70	20240329	6550	1.68	20240805	1.89	N	089850	500	73 억	790116	N	N	0	N	N
60	20241022	130730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-140	5	-2.06	46737150	7007	9.27	6790	6790	6640	8820	4760	6790	6670.07	5.36	-352	7163	6976	6803	6616	6443	6890	6530	74	2030	500	4880	10	1	14730199	980	5.21	0.77	12	0.05	1276.00	8679.00	11930	20240426	-44.26	6550	20240805	1.53	11930	-44.26	20240426	6550	1.53	20240805	20000	-66.75	20240329	6550	1.53	20240805	1.89	N	089850	500	73 억	790116	N	N	0	N	N
61	20241022	120728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-120	5	-1.77	36867110	5525	7.31	6790	6790	6640	8820	4760	6790	6672.78	5.36	-937	7163	6976	6803	6616	6443	6890	6530	74	2030	500	4880	10	1	14730199	983	5.23	0.77	12	0.04	1276.00	8679.00	11930	20240426	-44.09	6550	20240805	1.83	11930	-44.09	20240426	6550	1.83	20240805	20000	-66.65	20240329	6550	1.83	20240805	1.89	N	089850	500	73 억	790116	N	N	0	N	N
62	20241022	110724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-120	5	-1.77	21239380	3177	4.21	6790	6790	6640	8820	4760	6790	6685.36	5.36	-649	7163	6976	6803	6616	6443	6890	6530	74	2030	500	4880	10	1	14730199	983	5.23	0.77	12	0.02	1276.00	8679.00	11930	20240426	-44.09	6550	20240805	1.83	11930	-44.09	20240426	6550	1.83	20240805	20000	-66.65	20240329	6550	1.83	20240805	1.89	N	089850	500	73 억	790116	N	N	0	N	N
63	20241022	100726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-70	5	-1.03	5504810	818	1.08	6790	6790	6690	8820	4760	6790	6729.60	5.36	-412	7163	6976	6803	6616	6443	6890	6530	74	2030	500	4880	10	1	14730199	990	5.27	0.77	12	0.01	1276.00	8679.00	11930	20240426	-43.67	6550	20240805	2.60	11930	-43.67	20240426	6550	2.60	20240805	20000	-66.40	20240329	6550	2.60	20240805	1.89	N	089850	500	73 억	790116	N	N	0	N	N
64	20241022	090725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-10	5	-0.15	766260	113	0.15	6790	6790	6780	8820	4760	6790	6781.06	5.36	-13	7163	6976	6803	6616	6443	6890	6530	74	2030	500	4880	10	1	14730199	999	5.31	0.78	12	0.00	1276.00	8679.00	11930	20240426	-43.17	6550	20240805	3.51	11930	-43.17	20240426	6550	3.51	20240805	20000	-66.10	20240329	6550	3.51	20240805	1.89	N	089850	500	73 억	790116	N	N	0	N	N
65	20241021	160719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-200	5	-2.86	507375420	75481	620.27	6990	6990	6630	9080	4900	6990	6721.89	5.45	-13157	7210	7100	6910	6800	6610	7155	6855	74	2090	500	5030	10	1	14730199	1000	5.32	0.78	12	0.51	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	1.95	N	089850	500	73 억	802888	N	N	0	N	N
66	20241021	150724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-250	5	-3.58	469382220	69880	574.25	6990	6990	6630	9080	4900	6990	6716.98	5.45	-12395	7210	7100	6910	6800	6610	7155	6855	74	2090	500	5030	10	1	14730199	993	5.28	0.78	12	0.47	1276.00	8679.00	11930	20240426	-43.50	6550	20240805	2.90	11930	-43.50	20240426	6550	2.90	20240805	20000	-66.30	20240329	6550	2.90	20240805	1.95	N	089850	500	73 억	802888	N	N	0	N	N
67	20241021	140725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	-220	5	-3.15	431931500	64329	528.63	6990	6990	6630	9080	4900	6990	6714.41	5.45	-12680	7210	7100	6910	6800	6610	7155	6855	74	2090	500	5030	10	1	14730199	997	5.31	0.78	12	0.44	1276.00	8679.00	11930	20240426	-43.25	6550	20240805	3.36	11930	-43.25	20240426	6550	3.36	20240805	20000	-66.15	20240329	6550	3.36	20240805	1.95	N	089850	500	73 억	802888	N	N	0	N	N
68	20241021	130722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-300	5	-4.29	369448200	55000	451.97	6990	6990	6630	9080	4900	6990	6717.24	5.45	-13819	7210	7100	6910	6800	6610	7155	6855	74	2090	500	5030	10	1	14730199	985	5.24	0.77	12	0.37	1276.00	8679.00	11930	20240426	-43.92	6550	20240805	2.14	11930	-43.92	20240426	6550	2.14	20240805	20000	-66.55	20240329	6550	2.14	20240805	1.95	N	089850	500	73 억	802888	N	N	0	N	N
69	20241021	120723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-290	5	-4.15	238306680	35357	290.55	6990	6990	6690	9080	4900	6990	6740.01	5.45	-10426	7210	7100	6910	6800	6610	7155	6855	74	2090	500	5030	10	1	14730199	987	5.25	0.77	12	0.24	1276.00	8679.00	11930	20240426	-43.84	6550	20240805	2.29	11930	-43.84	20240426	6550	2.29	20240805	20000	-66.50	20240329	6550	2.29	20240805	1.95	N	089850	500	73 억	802888	N	N	0	N	N
70	20241021	110720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-260	5	-3.72	174279020	25816	212.15	6990	6990	6700	9080	4900	6990	6750.81	5.45	-9884	7210	7100	6910	6800	6610	7155	6855	74	2090	500	5030	10	1	14730199	991	5.27	0.78	12	0.18	1276.00	8679.00	11930	20240426	-43.59	6550	20240805	2.75	11930	-43.59	20240426	6550	2.75	20240805	20000	-66.35	20240329	6550	2.75	20240805	1.95	N	089850	500	73 억	802888	N	N	0	N	N
71	20241021	100722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-270	5	-3.86	98348080	14537	119.46	6990	6990	6700	9080	4900	6990	6765.36	5.45	-5553	7210	7100	6910	6800	6610	7155	6855	74	2090	500	5030	10	1	14730199	990	5.27	0.77	12	0.10	1276.00	8679.00	11930	20240426	-43.67	6550	20240805	2.60	11930	-43.67	20240426	6550	2.60	20240805	20000	-66.40	20240329	6550	2.60	20240805	1.95	N	089850	500	73 억	802888	N	N	0	N	N
72	20241021	090720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-60	5	-0.86	784870	113	0.93	6990	6990	6920	9080	4900	6990	6945.75	5.45	4	7210	7100	6910	6800	6610	7155	6855	74	2090	500	5030	10	1	14730199	1021	5.43	0.80	12	0.00	1276.00	8679.00	11930	20240426	-41.91	6550	20240805	5.80	11930	-41.91	20240426	6550	5.80	20240805	20000	-65.35	20240329	6550	5.80	20240805	1.95	N	089850	500	73 억	802888	N	N	0	N	N
73	20241018	160720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	60	2	0.87	82910040	12154	38.02	6930	7020	6720	9000	4860	6930	6821.63	5.46	-2342	7083	7006	6883	6806	6683	7045	6845	74	2070	500	4980	10	1	14730199	1030	5.48	0.81	12	0.08	1276.00	8679.00	11930	20240426	-41.41	6550	20240805	6.72	11930	-41.41	20240426	6550	6.72	20240805	20000	-65.05	20240329	6550	6.72	20240805	1.99	N	089850	500	73 억	804311	N	N	0	N	N
74	20241018	150740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-140	5	-2.02	63674120	9382	29.35	6930	6930	6720	9000	4860	6930	6786.84	5.46	-1560	7083	7006	6883	6806	6683	7045	6845	74	2070	500	4980	10	1	14730199	1000	5.32	0.78	12	0.06	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	1.99	N	089850	500	73 억	804311	N	N	0	N	N
75	20241018	140739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-170	5	-2.45	58677790	8646	27.04	6930	6930	6720	9000	4860	6930	6786.70	5.46	-1425	7083	7006	6883	6806	6683	7045	6845	74	2070	500	4980	10	1	14730199	996	5.30	0.78	12	0.06	1276.00	8679.00	11930	20240426	-43.34	6550	20240805	3.21	11930	-43.34	20240426	6550	3.21	20240805	20000	-66.20	20240329	6550	3.21	20240805	1.99	N	089850	500	73 억	804311	N	N	0	N	N
76	20241018	130725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-150	5	-2.16	42377130	6232	19.49	6930	6930	6770	9000	4860	6930	6799.92	5.46	-1324	7083	7006	6883	6806	6683	7045	6845	74	2070	500	4980	10	1	14730199	999	5.31	0.78	12	0.04	1276.00	8679.00	11930	20240426	-43.17	6550	20240805	3.51	11930	-43.17	20240426	6550	3.51	20240805	20000	-66.10	20240329	6550	3.51	20240805	1.99	N	089850	500	73 억	804311	N	N	0	N	N
77	20241018	120735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-140	5	-2.02	29624880	4350	13.61	6930	6930	6770	9000	4860	6930	6810.32	5.46	-1265	7083	7006	6883	6806	6683	7045	6845	74	2070	500	4980	10	1	14730199	1000	5.32	0.78	12	0.03	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	1.99	N	089850	500	73 억	804311	N	N	0	N	N
78	20241018	110729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-150	5	-2.16	27890970	4096	12.81	6930	6930	6770	9000	4860	6930	6809.32	5.46	-1198	7083	7006	6883	6806	6683	7045	6845	74	2070	500	4980	10	1	14730199	999	5.31	0.78	12	0.03	1276.00	8679.00	11930	20240426	-43.17	6550	20240805	3.51	11930	-43.17	20240426	6550	3.51	20240805	20000	-66.10	20240329	6550	3.51	20240805	1.99	N	089850	500	73 억	804311	N	N	0	N	N
79	20241018	100721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-100	5	-1.44	18399680	2697	8.44	6930	6930	6790	9000	4860	6930	6822.28	5.46	-729	7083	7006	6883	6806	6683	7045	6845	74	2070	500	4980	10	1	14730199	1006	5.35	0.79	12	0.02	1276.00	8679.00	11930	20240426	-42.75	6550	20240805	4.27	11930	-42.75	20240426	6550	4.27	20240805	20000	-65.85	20240329	6550	4.27	20240805	1.99	N	089850	500	73 억	804311	N	N	0	N	N
80	20241018	090723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-10	5	-0.14	706140	102	0.32	6930	6930	6920	9000	4860	6930	6922.94	5.46	-51	7083	7006	6883	6806	6683	7045	6845	74	2070	500	4980	10	1	14730199	1019	5.42	0.80	12	0.00	1276.00	8679.00	11930	20240426	-41.99	6550	20240805	5.65	11930	-41.99	20240426	6550	5.65	20240805	20000	-65.40	20240329	6550	5.65	20240805	1.99	N	089850	500	73 억	804311	N	N	0	N	N
81	20241017	160722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-30	5	-0.43	218299410	31960	133.70	6890	6960	6760	9040	4880	6960	6830.36	5.52	-8722	7113	7036	6913	6836	6713	7060	6860	74	2080	500	5010	10	1	14730199	1021	5.43	0.80	12	0.22	1276.00	8679.00	11930	20240426	-41.91	6550	20240805	5.80	11930	-41.91	20240426	6550	5.80	20240805	20000	-65.35	20240329	6550	5.80	20240805	2.05	N	089850	500	73 억	813024	N	N	0	N	N
82	20241017	150725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-170	5	-2.44	123782980	18159	75.97	6890	6960	6770	9040	4880	6960	6816.62	5.52	-1435	7113	7036	6913	6836	6713	7060	6860	74	2080	500	5010	10	1	14730199	1000	5.32	0.78	12	0.12	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	2.05	N	089850	500	73 억	813024	N	N	0	N	N
83	20241017	140725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-140	5	-2.01	97418960	14272	59.71	6890	6960	6770	9040	4880	6960	6825.88	5.52	-2896	7113	7036	6913	6836	6713	7060	6860	74	2080	500	5010	10	1	14730199	1005	5.34	0.79	12	0.10	1276.00	8679.00	11930	20240426	-42.83	6550	20240805	4.12	11930	-42.83	20240426	6550	4.12	20240805	20000	-65.90	20240329	6550	4.12	20240805	2.05	N	089850	500	73 억	813024	N	N	0	N	N
84	20241017	130723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	-110	5	-1.58	32875150	4792	20.05	6890	6960	6820	9040	4880	6960	6860.42	5.52	-1453	7113	7036	6913	6836	6713	7060	6860	74	2080	500	5010	10	1	14730199	1009	5.37	0.79	12	0.03	1276.00	8679.00	11930	20240426	-42.58	6550	20240805	4.58	11930	-42.58	20240426	6550	4.58	20240805	20000	-65.75	20240329	6550	4.58	20240805	2.05	N	089850	500	73 억	813024	N	N	0	N	N
85	20241017	120725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	-100	5	-1.44	30089190	4385	18.34	6890	6960	6820	9040	4880	6960	6861.84	5.52	-1388	7113	7036	6913	6836	6713	7060	6860	74	2080	500	5010	10	1	14730199	1010	5.38	0.79	12	0.03	1276.00	8679.00	11930	20240426	-42.50	6550	20240805	4.73	11930	-42.50	20240426	6550	4.73	20240805	20000	-65.70	20240329	6550	4.73	20240805	2.05	N	089850	500	73 억	813024	N	N	0	N	N
86	20241017	110725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-40	5	-0.57	16341520	2377	9.94	6890	6960	6820	9040	4880	6960	6874.85	5.52	-814	7113	7036	6913	6836	6713	7060	6860	74	2080	500	5010	10	1	14730199	1019	5.42	0.80	12	0.02	1276.00	8679.00	11930	20240426	-41.99	6550	20240805	5.65	11930	-41.99	20240426	6550	5.65	20240805	20000	-65.40	20240329	6550	5.65	20240805	2.05	N	089850	500	73 억	813024	N	N	0	N	N
87	20241017	100724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-40	5	-0.57	13678430	1990	8.32	6890	6960	6820	9040	4880	6960	6873.58	5.52	-748	7113	7036	6913	6836	6713	7060	6860	74	2080	500	5010	10	1	14730199	1019	5.42	0.80	12	0.01	1276.00	8679.00	11930	20240426	-41.99	6550	20240805	5.65	11930	-41.99	20240426	6550	5.65	20240805	20000	-65.40	20240329	6550	5.65	20240805	2.05	N	089850	500	73 억	813024	N	N	0	N	N
88	20241017	090718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	-70	5	-1.01	3598420	522	2.18	6890	6960	6890	9040	4880	6960	6893.52	5.52	-115	7113	7036	6913	6836	6713	7060	6860	74	2080	500	5010	10	1	14730199	1015	5.40	0.79	12	0.00	1276.00	8679.00	11930	20240426	-42.25	6550	20240805	5.19	11930	-42.25	20240426	6550	5.19	20240805	20000	-65.55	20240329	6550	5.19	20240805	2.05	N	089850	500	73 억	813024	N	N	0	N	N
89	20241016	160716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	-10	5	-0.14	163655140	23904	100.70	6960	6990	6790	9060	4880	6970	6846.30	5.55	-4326	7103	7036	6923	6856	6743	6980	6800	74	2090	500	5010	10	1	14730199	1025	5.45	0.80	12	0.16	1276.00	8679.00	11930	20240426	-41.66	6550	20240805	6.26	11930	-41.66	20240426	6550	6.26	20240805	20000	-65.20	20240329	6550	6.26	20240805	2.06	N	089850	500	73 억	817322	N	N	0	N	N
90	20241016	150719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	-70	5	-1.00	151299160	22119	93.18	6960	6990	6790	9060	4880	6970	6840.24	5.55	-3152	7103	7036	6923	6856	6743	6980	6800	74	2090	500	5010	10	1	14730199	1016	5.41	0.80	12	0.15	1276.00	8679.00	11930	20240426	-42.16	6550	20240805	5.34	11930	-42.16	20240426	6550	5.34	20240805	20000	-65.50	20240329	6550	5.34	20240805	2.06	N	089850	500	73 억	817322	N	N	0	N	N
91	20241016	140720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	-160	5	-2.30	114785710	16791	70.73	6960	6990	6790	9060	4880	6970	6836.14	5.55	-2217	7103	7036	6923	6856	6743	6980	6800	74	2090	500	5010	10	1	14730199	1003	5.34	0.78	12	0.11	1276.00	8679.00	11930	20240426	-42.92	6550	20240805	3.97	11930	-42.92	20240426	6550	3.97	20240805	20000	-65.95	20240329	6550	3.97	20240805	2.06	N	089850	500	73 억	817322	N	N	0	N	N
92	20241016	130717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-140	5	-2.01	104231850	15243	64.21	6960	6990	6790	9060	4880	6970	6838.01	5.55	-700	7103	7036	6923	6856	6743	6980	6800	74	2090	500	5010	10	1	14730199	1006	5.35	0.79	12	0.10	1276.00	8679.00	11930	20240426	-42.75	6550	20240805	4.27	11930	-42.75	20240426	6550	4.27	20240805	20000	-65.85	20240329	6550	4.27	20240805	2.06	N	089850	500	73 억	817322	N	N	0	N	N
93	20241016	120718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-170	5	-2.44	99821020	14595	61.48	6960	6990	6790	9060	4880	6970	6839.40	5.55	-684	7103	7036	6923	6856	6743	6980	6800	74	2090	500	5010	10	1	14730199	1002	5.33	0.78	12	0.10	1276.00	8679.00	11930	20240426	-43.00	6550	20240805	3.82	11930	-43.00	20240426	6550	3.82	20240805	20000	-66.00	20240329	6550	3.82	20240805	2.06	N	089850	500	73 억	817322	N	N	0	N	N
94	20241016	110716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	-130	5	-1.87	58516990	8530	35.93	6960	6990	6840	9060	4880	6970	6860.14	5.55	-434	7103	7036	6923	6856	6743	6980	6800	74	2090	500	5010	10	1	14730199	1008	5.36	0.79	12	0.06	1276.00	8679.00	11930	20240426	-42.67	6550	20240805	4.43	11930	-42.67	20240426	6550	4.43	20240805	20000	-65.80	20240329	6550	4.43	20240805	2.06	N	089850	500	73 억	817322	N	N	0	N	N
95	20241016	100717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	-70	5	-1.00	40440660	5895	24.83	6960	6990	6850	9060	4880	6970	6860.16	5.55	830	7103	7036	6923	6856	6743	6980	6800	74	2090	500	5010	10	1	14730199	1016	5.41	0.80	12	0.04	1276.00	8679.00	11930	20240426	-42.16	6550	20240805	5.34	11930	-42.16	20240426	6550	5.34	20240805	20000	-65.50	20240329	6550	5.34	20240805	2.06	N	089850	500	73 억	817322	N	N	0	N	N
96	20241016	090718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	-70	5	-1.00	1560850	226	0.95	6960	6990	6900	9060	4880	6970	6906.42	5.55	-58	7103	7036	6923	6856	6743	6980	6800	74	2090	500	5010	10	1	14730199	1016	5.41	0.80	12	0.00	1276.00	8679.00	11930	20240426	-42.16	6550	20240805	5.34	11930	-42.16	20240426	6550	5.34	20240805	20000	-65.50	20240329	6550	5.34	20240805	2.06	N	089850	500	73 억	817322	N	N	0	N	N
97	20241015	160713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-30	5	-0.43	163022500	23737	639.81	6990	6990	6810	9100	4900	7000	6867.82	5.51	5013	7066	7032	6966	6932	6866	7050	6950	74	2100	500	5040	10	1	14730199	1027	5.46	0.80	12	0.16	1276.00	8679.00	11930	20240426	-41.58	6550	20240805	6.41	11930	-41.58	20240426	6550	6.41	20240805	20000	-65.15	20240329	6550	6.41	20240805	2.06	N	089850	500	73 억	812309	N	N	0	N	N
98	20241015	150720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	-60	5	-0.86	148612310	21657	583.75	6990	6990	6810	9100	4900	7000	6862.09	5.51	4748	7066	7032	6966	6932	6866	7050	6950	74	2100	500	5040	10	1	14730199	1022	5.44	0.80	12	0.15	1276.00	8679.00	11930	20240426	-41.83	6550	20240805	5.95	11930	-41.83	20240426	6550	5.95	20240805	20000	-65.30	20240329	6550	5.95	20240805	2.06	N	089850	500	73 억	812309	N	N	0	N	N
99	20241015	140718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	-60	5	-0.86	145109030	21151	570.11	6990	6990	6810	9100	4900	7000	6860.62	5.51	4785	7066	7032	6966	6932	6866	7050	6950	74	2100	500	5040	10	1	14730199	1022	5.44	0.80	12	0.14	1276.00	8679.00	11930	20240426	-41.83	6550	20240805	5.95	11930	-41.83	20240426	6550	5.95	20240805	20000	-65.30	20240329	6550	5.95	20240805	2.06	N	089850	500	73 억	812309	N	N	0	N	N
100	20241015	130716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	-100	5	-1.43	57543620	8361	225.36	6990	6990	6850	9100	4900	7000	6882.38	5.51	1381	7066	7032	6966	6932	6866	7050	6950	74	2100	500	5040	10	1	14730199	1016	5.41	0.80	12	0.06	1276.00	8679.00	11930	20240426	-42.16	6550	20240805	5.34	11930	-42.16	20240426	6550	5.34	20240805	20000	-65.50	20240329	6550	5.34	20240805	2.06	N	089850	500	73 억	812309	N	N	0	N	N
101	20241015	120717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-30	5	-0.43	12958640	1871	50.43	6990	6990	6890	9100	4900	7000	6926.05	5.51	79	7066	7032	6966	6932	6866	7050	6950	74	2100	500	5040	10	1	14730199	1027	5.46	0.80	12	0.01	1276.00	8679.00	11930	20240426	-41.58	6550	20240805	6.41	11930	-41.58	20240426	6550	6.41	20240805	20000	-65.15	20240329	6550	6.41	20240805	2.06	N	089850	500	73 억	812309	N	N	0	N	N
102	20241015	110725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-30	5	-0.43	11339060	1638	44.15	6990	6990	6890	9100	4900	7000	6922.50	5.51	81	7066	7032	6966	6932	6866	7050	6950	74	2100	500	5040	10	1	14730199	1027	5.46	0.80	12	0.01	1276.00	8679.00	11930	20240426	-41.58	6550	20240805	6.41	11930	-41.58	20240426	6550	6.41	20240805	20000	-65.15	20240329	6550	6.41	20240805	2.06	N	089850	500	73 억	812309	N	N	0	N	N
103	20241015	100718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	-60	5	-0.86	5551900	800	21.56	6990	6990	6890	9100	4900	7000	6939.88	5.51	-68	7066	7032	6966	6932	6866	7050	6950	74	2100	500	5040	10	1	14730199	1022	5.44	0.80	12	0.01	1276.00	8679.00	11930	20240426	-41.83	6550	20240805	5.95	11930	-41.83	20240426	6550	5.95	20240805	20000	-65.30	20240329	6550	5.95	20240805	2.06	N	089850	500	73 억	812309	N	N	0	N	N
104	20241015	090715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	0	3	0.00	0	0	0.00	0	0	0	9100	4900	7000	0.00	5.51	0	7066	7032	6966	6932	6866	7050	6950	74	2100	500	5040	10	1	14730199	1031	5.49	0.81	12	0.00	1276.00	8679.00	11930	20240426	-41.32	6550	20240805	6.87	11930	-41.32	20240426	6550	6.87	20240805	20000	-65.00	20240329	6550	6.87	20240805	2.06	N	089850	500	73 억	812309	N	N	0	N	N
105	20241014	160659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	30	2	0.43	25754000	3710	31.34	6920	7000	6900	9060	4880	6970	6941.78	5.52	-218	7130	7050	6960	6880	6790	7005	6835	74	2090	500	5010	10	1	14730199	1031	5.49	0.81	12	0.03	1276.00	8679.00	11930	20240426	-41.32	6550	20240805	6.87	11930	-41.32	20240426	6550	6.87	20240805	20000	-65.00	20240329	6550	6.87	20240805	2.04	N	089850	500	73 억	812527	N	N	0	N	N
106	20241014	150709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	10	2	0.14	23501840	3388	28.62	6920	7000	6900	9060	4880	6970	6936.79	5.52	-151	7130	7050	6960	6880	6790	7005	6835	74	2090	500	5010	10	1	14730199	1028	5.47	0.80	12	0.02	1276.00	8679.00	11930	20240426	-41.49	6550	20240805	6.56	11930	-41.49	20240426	6550	6.56	20240805	20000	-65.10	20240329	6550	6.56	20240805	2.04	N	089850	500	73 억	812527	N	N	0	N	N
107	20241014	140708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	0	3	0.00	18965290	2738	23.13	6920	7000	6900	9060	4880	6970	6926.69	5.52	-114	7130	7050	6960	6880	6790	7005	6835	74	2090	500	5010	10	1	14730199	1027	5.46	0.80	12	0.02	1276.00	8679.00	11930	20240426	-41.58	6550	20240805	6.41	11930	-41.58	20240426	6550	6.41	20240805	20000	-65.15	20240329	6550	6.41	20240805	2.04	N	089850	500	73 억	812527	N	N	0	N	N
108	20241014	130707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-40	5	-0.57	18548080	2678	22.62	6920	7000	6900	9060	4880	6970	6926.09	5.52	-93	7130	7050	6960	6880	6790	7005	6835	74	2090	500	5010	10	1	14730199	1021	5.43	0.80	12	0.02	1276.00	8679.00	11930	20240426	-41.91	6550	20240805	5.80	11930	-41.91	20240426	6550	5.80	20240805	20000	-65.35	20240329	6550	5.80	20240805	2.04	N	089850	500	73 억	812527	N	N	0	N	N
109	20241014	120700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	-60	5	-0.86	16733190	2416	20.41	6920	7000	6900	9060	4880	6970	6925.99	5.52	-79	7130	7050	6960	6880	6790	7005	6835	74	2090	500	5010	10	1	14730199	1018	5.42	0.80	12	0.02	1276.00	8679.00	11930	20240426	-42.08	6550	20240805	5.50	11930	-42.08	20240426	6550	5.50	20240805	20000	-65.45	20240329	6550	5.50	20240805	2.04	N	089850	500	73 억	812527	N	N	0	N	N
110	20241014	110701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-50	5	-0.72	13943940	2014	17.01	6920	7000	6900	9060	4880	6970	6923.51	5.52	162	7130	7050	6960	6880	6790	7005	6835	74	2090	500	5010	10	1	14730199	1019	5.42	0.80	12	0.01	1276.00	8679.00	11930	20240426	-41.99	6550	20240805	5.65	11930	-41.99	20240426	6550	5.65	20240805	20000	-65.40	20240329	6550	5.65	20240805	2.04	N	089850	500	73 억	812527	N	N	0	N	N
111	20241014	100700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-50	5	-0.72	3404720	492	4.16	6920	6950	6900	9060	4880	6970	6920.16	5.52	-19	7130	7050	6960	6880	6790	7005	6835	74	2090	500	5010	10	1	14730199	1019	5.42	0.80	12	0.00	1276.00	8679.00	11930	20240426	-41.99	6550	20240805	5.65	11930	-41.99	20240426	6550	5.65	20240805	20000	-65.40	20240329	6550	5.65	20240805	2.04	N	089850	500	73 억	812527	N	N	0	N	N
112	20241014	090704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-40	5	-0.57	892790	129	1.09	6920	6930	6920	9060	4880	6970	6920.85	5.52	-26	7130	7050	6960	6880	6790	7005	6835	74	2090	500	5010	10	1	14730199	1021	5.43	0.80	12	0.00	1276.00	8679.00	11930	20240426	-41.91	6550	20240805	5.80	11930	-41.91	20240426	6550	5.80	20240805	20000	-65.35	20240329	6550	5.80	20240805	2.04	N	089850	500	73 억	812527	N	N	0	N	N
113	20241011	160650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-20	5	-0.29	80860030	11645	55.84	6990	7040	6870	9080	4900	6990	6943.45	5.51	732	7170	7080	6970	6880	6770	7025	6825	74	2090	500	5030	10	1	14730199	1027	5.46	0.80	12	0.08	1276.00	8679.00	11930	20240426	-41.58	6550	20240805	6.41	11930	-41.58	20240426	6550	6.41	20240805	20000	-65.15	20240329	6550	6.41	20240805	2.04	N	089850	500	73 억	811693	N	N	0	N	N
114	20241011	150700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-60	5	-0.86	74755630	10768	51.64	6990	7040	6870	9080	4900	6990	6942.39	5.51	846	7170	7080	6970	6880	6770	7025	6825	74	2090	500	5030	10	1	14730199	1021	5.43	0.80	12	0.07	1276.00	8679.00	11930	20240426	-41.91	6550	20240805	5.80	11930	-41.91	20240426	6550	5.80	20240805	20000	-65.35	20240329	6550	5.80	20240805	2.04	N	089850	500	73 억	811693	N	N	0	N	N
115	20241011	140702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-60	5	-0.86	55652850	7998	38.35	6990	7040	6900	9080	4900	6990	6958.35	5.51	940	7170	7080	6970	6880	6770	7025	6825	74	2090	500	5030	10	1	14730199	1021	5.43	0.80	12	0.05	1276.00	8679.00	11930	20240426	-41.91	6550	20240805	5.80	11930	-41.91	20240426	6550	5.80	20240805	20000	-65.35	20240329	6550	5.80	20240805	2.04	N	089850	500	73 억	811693	N	N	0	N	N
116	20241011	130703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	0	3	0.00	53296720	7659	36.73	6990	7040	6900	9080	4900	6990	6958.70	5.51	1026	7170	7080	6970	6880	6770	7025	6825	74	2090	500	5030	10	1	14730199	1030	5.48	0.81	12	0.05	1276.00	8679.00	11930	20240426	-41.41	6550	20240805	6.72	11930	-41.41	20240426	6550	6.72	20240805	20000	-65.05	20240329	6550	6.72	20240805	2.04	N	089850	500	73 억	811693	N	N	0	N	N
117	20241011	120658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6950	-40	5	-0.57	38323440	5500	26.38	6990	7040	6940	9080	4900	6990	6967.90	5.51	531	7170	7080	6970	6880	6770	7025	6825	74	2090	500	5030	10	1	14730199	1024	5.45	0.80	12	0.04	1276.00	8679.00	11930	20240426	-41.74	6550	20240805	6.11	11930	-41.74	20240426	6550	6.11	20240805	20000	-65.25	20240329	6550	6.11	20240805	2.04	N	089850	500	73 억	811693	N	N	0	N	N
118	20241011	110657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-20	5	-0.29	16356520	2346	11.25	6990	7040	6950	9080	4900	6990	6972.09	5.51	269	7170	7080	6970	6880	6770	7025	6825	74	2090	500	5030	10	1	14730199	1027	5.46	0.80	12	0.02	1276.00	8679.00	11930	20240426	-41.58	6550	20240805	6.41	11930	-41.58	20240426	6550	6.41	20240805	20000	-65.15	20240329	6550	6.41	20240805	2.04	N	089850	500	73 억	811693	N	N	0	N	N
119	20241011	100705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	-30	5	-0.43	13685530	1963	9.41	6990	7040	6950	9080	4900	6990	6971.74	5.51	251	7170	7080	6970	6880	6770	7025	6825	74	2090	500	5030	10	1	14730199	1025	5.45	0.80	12	0.01	1276.00	8679.00	11930	20240426	-41.66	6550	20240805	6.26	11930	-41.66	20240426	6550	6.26	20240805	20000	-65.20	20240329	6550	6.26	20240805	2.04	N	089850	500	73 억	811693	N	N	0	N	N
120	20241011	090701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	50	2	0.72	1168190	166	0.80	6990	7040	6990	9080	4900	6990	7037.29	5.51	-138	7170	7080	6970	6880	6770	7025	6825	74	2090	500	5030	10	1	14730199	1037	5.52	0.81	12	0.00	1276.00	8679.00	11930	20240426	-40.99	6550	20240805	7.48	11930	-40.99	20240426	6550	7.48	20240805	20000	-64.80	20240329	6550	7.48	20240805	2.04	N	089850	500	73 억	811693	N	N	0	N	N
121	20241010	160715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	-50	5	-0.71	144321450	20851	83.81	7050	7060	6860	9150	4930	7040	6921.55	5.52	-2196	7266	7152	7066	6952	6866	7110	6910	74	2110	500	5060	10	1	14730199	1030	5.48	0.81	12	0.14	1276.00	8679.00	11930	20240426	-41.41	6550	20240805	6.72	11930	-41.41	20240426	6550	6.72	20240805	20000	-65.05	20240329	6550	6.72	20240805	2.04	N	089850	500	73 억	813783	N	N	0	N	N
122	20241010	150728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6950	-90	5	-1.28	128246770	18540	74.52	7050	7060	6860	9150	4930	7040	6917.30	5.52	-2114	7266	7152	7066	6952	6866	7110	6910	74	2110	500	5060	10	1	14730199	1024	5.45	0.80	12	0.13	1276.00	8679.00	11930	20240426	-41.74	6550	20240805	6.11	11930	-41.74	20240426	6550	6.11	20240805	20000	-65.25	20240329	6550	6.11	20240805	2.04	N	089850	500	73 억	813783	N	N	0	N	N
123	20241010	140721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-110	5	-1.56	107626240	15566	62.56	7050	7060	6860	9150	4930	7040	6914.19	5.52	-2104	7266	7152	7066	6952	6866	7110	6910	74	2110	500	5060	10	1	14730199	1021	5.43	0.80	12	0.11	1276.00	8679.00	11930	20240426	-41.91	6550	20240805	5.80	11930	-41.91	20240426	6550	5.80	20240805	20000	-65.35	20240329	6550	5.80	20240805	2.04	N	089850	500	73 억	813783	N	N	0	N	N
124	20241010	130720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-110	5	-1.56	104169560	15067	60.56	7050	7060	6860	9150	4930	7040	6913.76	5.52	-2067	7266	7152	7066	6952	6866	7110	6910	74	2110	500	5060	10	1	14730199	1021	5.43	0.80	12	0.10	1276.00	8679.00	11930	20240426	-41.91	6550	20240805	5.80	11930	-41.91	20240426	6550	5.80	20240805	20000	-65.35	20240329	6550	5.80	20240805	2.04	N	089850	500	73 억	813783	N	N	0	N	N
125	20241010	120720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-120	5	-1.70	102561780	14835	59.63	7050	7060	6860	9150	4930	7040	6913.50	5.52	-2058	7266	7152	7066	6952	6866	7110	6910	74	2110	500	5060	10	1	14730199	1019	5.42	0.80	12	0.10	1276.00	8679.00	11930	20240426	-41.99	6550	20240805	5.65	11930	-41.99	20240426	6550	5.65	20240805	20000	-65.40	20240329	6550	5.65	20240805	2.04	N	089850	500	73 억	813783	N	N	0	N	N
126	20241010	110719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-120	5	-1.70	99570970	14403	57.89	7050	7060	6860	9150	4930	7040	6913.21	5.52	-2327	7266	7152	7066	6952	6866	7110	6910	74	2110	500	5060	10	1	14730199	1019	5.42	0.80	12	0.10	1276.00	8679.00	11930	20240426	-41.99	6550	20240805	5.65	11930	-41.99	20240426	6550	5.65	20240805	20000	-65.40	20240329	6550	5.65	20240805	2.04	N	089850	500	73 억	813783	N	N	0	N	N
127	20241010	100719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	-100	5	-1.42	84609040	12242	49.20	7050	7060	6860	9150	4930	7040	6911.37	5.52	-1745	7266	7152	7066	6952	6866	7110	6910	74	2110	500	5060	10	1	14730199	1022	5.44	0.80	12	0.08	1276.00	8679.00	11930	20240426	-41.83	6550	20240805	5.95	11930	-41.83	20240426	6550	5.95	20240805	20000	-65.30	20240329	6550	5.95	20240805	2.04	N	089850	500	73 억	813783	N	N	0	N	N
128	20241010	090721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	20	2	0.28	656520	93	0.37	7050	7060	7050	9150	4930	7040	7059.35	5.52	-82	7266	7152	7066	6952	6866	7110	6910	74	2110	500	5060	10	1	14730199	1040	5.53	0.81	12	0.00	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.04	N	089850	500	73 억	813783	N	N	0	N	N
129	20241008	160714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	-140	5	-1.95	174486650	24880	299.51	7180	7180	6980	9330	5030	7180	7013.13	5.55	-5048	7260	7220	7150	7110	7040	7240	7130	74	2150	500	5160	10	1	14730199	1037	5.52	0.81	12	0.17	1276.00	8679.00	11930	20240426	-40.99	6550	20240805	7.48	11930	-40.99	20240426	6550	7.48	20240805	20000	-64.80	20240329	6550	7.48	20240805	2.04	N	089850	500	73 억	818105	N	N	0	N	N
130	20241008	150719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	-180	5	-2.51	150429520	21451	258.23	7180	7180	6980	9330	5030	7180	7012.70	5.55	-1931	7260	7220	7150	7110	7040	7240	7130	74	2150	500	5160	10	1	14730199	1031	5.49	0.81	12	0.15	1276.00	8679.00	11930	20240426	-41.32	6550	20240805	6.87	11930	-41.32	20240426	6550	6.87	20240805	20000	-65.00	20240329	6550	6.87	20240805	2.04	N	089850	500	73 억	818105	N	N	0	N	N
131	20241008	140717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7030	-150	5	-2.09	131727330	18776	226.03	7180	7180	6980	9330	5030	7180	7015.73	5.55	-994	7260	7220	7150	7110	7040	7240	7130	74	2150	500	5160	10	1	14730199	1036	5.51	0.81	12	0.13	1276.00	8679.00	11930	20240426	-41.07	6550	20240805	7.33	11930	-41.07	20240426	6550	7.33	20240805	20000	-64.85	20240329	6550	7.33	20240805	2.04	N	089850	500	73 억	818105	N	N	0	N	N
132	20241008	130716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	-160	5	-2.23	122520890	17466	210.26	7180	7180	6980	9330	5030	7180	7014.82	5.55	-340	7260	7220	7150	7110	7040	7240	7130	74	2150	500	5160	10	1	14730199	1034	5.50	0.81	12	0.12	1276.00	8679.00	11930	20240426	-41.16	6550	20240805	7.18	11930	-41.16	20240426	6550	7.18	20240805	20000	-64.90	20240329	6550	7.18	20240805	2.04	N	089850	500	73 억	818105	N	N	0	N	N
133	20241008	120717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7010	-170	5	-2.37	112948520	16098	193.79	7180	7180	6980	9330	5030	7180	7016.31	5.55	198	7260	7220	7150	7110	7040	7240	7130	74	2150	500	5160	10	1	14730199	1033	5.49	0.81	12	0.11	1276.00	8679.00	11930	20240426	-41.24	6550	20240805	7.02	11930	-41.24	20240426	6550	7.02	20240805	20000	-64.95	20240329	6550	7.02	20240805	2.04	N	089850	500	73 억	818105	N	N	0	N	N
134	20241008	110715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7010	-170	5	-2.37	83214050	11850	142.65	7180	7180	6980	9330	5030	7180	7022.28	5.55	1618	7260	7220	7150	7110	7040	7240	7130	74	2150	500	5160	10	1	14730199	1033	5.49	0.81	12	0.08	1276.00	8679.00	11930	20240426	-41.24	6550	20240805	7.02	11930	-41.24	20240426	6550	7.02	20240805	20000	-64.95	20240329	6550	7.02	20240805	2.04	N	089850	500	73 억	818105	N	N	0	N	N
135	20241008	100718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-120	5	-1.67	7174930	1009	12.15	7180	7180	7060	9330	5030	7180	7110.93	5.55	-587	7260	7220	7150	7110	7040	7240	7130	74	2150	500	5160	10	1	14730199	1040	5.53	0.81	12	0.01	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.04	N	089850	500	73 억	818105	N	N	0	N	N
136	20241008	090716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	-30	5	-0.42	365380	51	0.61	7180	7180	7130	9330	5030	7180	7164.31	5.55	0	7260	7220	7150	7110	7040	7240	7130	74	2150	500	5160	10	1	14730199	1053	5.60	0.82	12	0.00	1276.00	8679.00	11930	20240426	-40.07	6550	20240805	9.16	11930	-40.07	20240426	6550	9.16	20240805	20000	-64.25	20240329	6550	9.16	20240805	2.04	N	089850	500	73 억	818105	N	N	0	N	N
137	20241007	160719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7180	60	2	0.84	59159550	8307	161.46	7120	7190	7080	9250	4990	7120	7121.65	5.56	-1266	7253	7186	7113	7046	6973	7150	7010	74	2130	500	5120	10	1	14730199	1058	5.63	0.83	12	0.06	1276.00	8679.00	11930	20240426	-39.82	6550	20240805	9.62	11930	-39.82	20240426	6550	9.62	20240805	20000	-64.10	20240329	6550	9.62	20240805	2.05	N	089850	500	73 억	818475	N	N	0	N	N
138	20241007	150654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	20	2	0.28	54849120	7705	149.76	7120	7190	7080	9250	4990	7120	7118.64	5.56	-1230	7253	7186	7113	7046	6973	7150	7010	74	2130	500	5120	10	1	14730199	1052	5.60	0.82	12	0.05	1276.00	8679.00	11930	20240426	-40.15	6550	20240805	9.01	11930	-40.15	20240426	6550	9.01	20240805	20000	-64.30	20240329	6550	9.01	20240805	2.05	N	089850	500	73 억	818475	N	N	0	N	N
139	20241007	140724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	-10	5	-0.14	37700890	5294	102.90	7120	7190	7080	9250	4990	7120	7121.44	5.56	-1057	7253	7186	7113	7046	6973	7150	7010	74	2130	500	5120	10	1	14730199	1047	5.57	0.82	12	0.04	1276.00	8679.00	11930	20240426	-40.40	6550	20240805	8.55	11930	-40.40	20240426	6550	8.55	20240805	20000	-64.45	20240329	6550	8.55	20240805	2.05	N	089850	500	73 억	818475	N	N	0	N	N
140	20241007	130654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	0	3	0.00	36633890	5144	99.98	7120	7190	7080	9250	4990	7120	7121.67	5.56	-1057	7253	7186	7113	7046	6973	7150	7010	74	2130	500	5120	10	1	14730199	1049	5.58	0.82	12	0.03	1276.00	8679.00	11930	20240426	-40.32	6550	20240805	8.70	11930	-40.32	20240426	6550	8.70	20240805	20000	-64.40	20240329	6550	8.70	20240805	2.05	N	089850	500	73 억	818475	N	N	0	N	N
141	20241007	120729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7130	10	2	0.14	22144340	3109	60.43	7120	7190	7080	9250	4990	7120	7122.66	5.56	-1057	7253	7186	7113	7046	6973	7150	7010	74	2130	500	5120	10	1	14730199	1050	5.59	0.82	12	0.02	1276.00	8679.00	11930	20240426	-40.23	6550	20240805	8.85	11930	-40.23	20240426	6550	8.85	20240805	20000	-64.35	20240329	6550	8.85	20240805	2.05	N	089850	500	73 억	818475	N	N	0	N	N
142	20241007	110644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	-20	5	-0.28	8734850	1227	23.85	7120	7190	7080	9250	4990	7120	7118.87	5.56	44	7253	7186	7113	7046	6973	7150	7010	74	2130	500	5120	10	1	14730199	1046	5.56	0.82	12	0.01	1276.00	8679.00	11930	20240426	-40.49	6550	20240805	8.40	11930	-40.49	20240426	6550	8.40	20240805	20000	-64.50	20240329	6550	8.40	20240805	2.05	N	089850	500	73 억	818475	N	N	0	N	N
143	20241007	100645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	-10	5	-0.14	3183010	446	8.67	7120	7190	7080	9250	4990	7120	7136.79	5.56	92	7253	7186	7113	7046	6973	7150	7010	74	2130	500	5120	10	1	14730199	1047	5.57	0.82	12	0.00	1276.00	8679.00	11930	20240426	-40.40	6550	20240805	8.55	11930	-40.40	20240426	6550	8.55	20240805	20000	-64.45	20240329	6550	8.55	20240805	2.05	N	089850	500	73 억	818475	N	N	0	N	N
144	20241007	090719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7190	70	2	0.98	71340	10	0.19	7120	7190	7120	9250	4990	7120	7134.00	5.56	6	7253	7186	7113	7046	6973	7150	7010	74	2130	500	5120	10	1	14730199	1059	5.63	0.83	12	0.00	1276.00	8679.00	11930	20240426	-39.73	6550	20240805	9.77	11930	-39.73	20240426	6550	9.77	20240805	20000	-64.05	20240329	6550	9.77	20240805	2.05	N	089850	500	73 억	818475	N	N	0	N	N
145	20241004	160625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	0	3	0.00	36558660	5145	37.21	7180	7180	7040	9250	4990	7120	7105.67	5.57	-2356	7266	7192	7066	6992	6866	7230	7030	74	2130	500	5120	10	1	14730199	1049	5.58	0.82	12	0.03	1276.00	8679.00	11930	20240426	-40.32	6550	20240805	8.70	11930	-40.32	20240426	6550	8.70	20240805	20000	-64.40	20240329	6550	8.70	20240805	2.06	N	089850	500	73 억	819941	N	N	0	N	N
146	20241004	150633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	0	3	0.00	33921670	4773	34.52	7180	7180	7040	9250	4990	7120	7106.99	5.57	-2210	7266	7192	7066	6992	6866	7230	7030	74	2130	500	5120	10	1	14730199	1049	5.58	0.82	12	0.03	1276.00	8679.00	11930	20240426	-40.32	6550	20240805	8.70	11930	-40.32	20240426	6550	8.70	20240805	20000	-64.40	20240329	6550	8.70	20240805	2.06	N	089850	500	73 억	819941	N	N	0	N	N
147	20241004	140634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-60	5	-0.84	26456420	3724	26.93	7180	7180	7040	9250	4990	7120	7104.30	5.57	-1770	7266	7192	7066	6992	6866	7230	7030	74	2130	500	5120	10	1	14730199	1040	5.53	0.81	12	0.03	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.06	N	089850	500	73 억	819941	N	N	0	N	N
148	20241004	130632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-60	5	-0.84	22055500	3102	22.43	7180	7180	7040	9250	4990	7120	7110.09	5.57	-1406	7266	7192	7066	6992	6866	7230	7030	74	2130	500	5120	10	1	14730199	1040	5.53	0.81	12	0.02	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.06	N	089850	500	73 억	819941	N	N	0	N	N
149	20241004	120630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	-10	5	-0.14	17074100	2400	17.36	7180	7180	7040	9250	4990	7120	7114.21	5.57	-1120	7266	7192	7066	6992	6866	7230	7030	74	2130	500	5120	10	1	14730199	1047	5.57	0.82	12	0.02	1276.00	8679.00	11930	20240426	-40.40	6550	20240805	8.55	11930	-40.40	20240426	6550	8.55	20240805	20000	-64.45	20240329	6550	8.55	20240805	2.06	N	089850	500	73 억	819941	N	N	0	N	N
150	20241004	110627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	-20	5	-0.28	12872390	1808	13.07	7180	7180	7040	9250	4990	7120	7119.68	5.57	-649	7266	7192	7066	6992	6866	7230	7030	74	2130	500	5120	10	1	14730199	1046	5.56	0.82	12	0.01	1276.00	8679.00	11930	20240426	-40.49	6550	20240805	8.40	11930	-40.49	20240426	6550	8.40	20240805	20000	-64.50	20240329	6550	8.40	20240805	2.06	N	089850	500	73 억	819941	N	N	0	N	N
151	20241004	100627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	-20	5	-0.28	8534520	1197	8.66	7180	7180	7040	9250	4990	7120	7129.92	5.57	-238	7266	7192	7066	6992	6866	7230	7030	74	2130	500	5120	10	1	14730199	1046	5.56	0.82	12	0.01	1276.00	8679.00	11930	20240426	-40.49	6550	20240805	8.40	11930	-40.49	20240426	6550	8.40	20240805	20000	-64.50	20240329	6550	8.40	20240805	2.06	N	089850	500	73 억	819941	N	N	0	N	N
152	20241004	090626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7180	60	2	0.84	4879760	680	4.92	7180	7180	7040	9250	4990	7120	7176.12	5.57	-66	7266	7192	7066	6992	6866	7230	7030	74	2130	500	5120	10	1	14730199	1058	5.63	0.83	12	0.00	1276.00	8679.00	11930	20240426	-39.82	6550	20240805	9.62	11930	-39.82	20240426	6550	9.62	20240805	20000	-64.10	20240329	6550	9.62	20240805	2.06	N	089850	500	73 억	819941	N	N	0	N	N
153	20241002	160623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	0	3	0.00	97281750	13828	106.85	7020	7140	6940	9250	4990	7120	7035.13	5.58	-2864	7433	7276	7183	7026	6933	7230	6980	74	2130	500	5120	10	1	14730199	1049	5.58	0.82	12	0.09	1276.00	8679.00	11930	20240426	-40.32	6550	20240805	8.70	11930	-40.32	20240426	6550	8.70	20240805	20000	-64.40	20240329	6550	8.70	20240805	2.06	N	089850	500	73 억	822447	N	N	0	N	N
154	20241002	150634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7090	-30	5	-0.42	74207040	10553	81.55	7020	7140	6940	9250	4990	7120	7031.84	5.58	-2873	7433	7276	7183	7026	6933	7230	6980	74	2130	500	5120	10	1	14730199	1044	5.56	0.82	12	0.07	1276.00	8679.00	11930	20240426	-40.57	6550	20240805	8.24	11930	-40.57	20240426	6550	8.24	20240805	20000	-64.55	20240329	6550	8.24	20240805	2.06	N	089850	500	73 억	822447	N	N	0	N	N
155	20241002	140632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	-10	5	-0.14	72095850	10254	79.24	7020	7140	6940	9250	4990	7120	7031.00	5.58	-2723	7433	7276	7183	7026	6933	7230	6980	74	2130	500	5120	10	1	14730199	1047	5.57	0.82	12	0.07	1276.00	8679.00	11930	20240426	-40.40	6550	20240805	8.55	11930	-40.40	20240426	6550	8.55	20240805	20000	-64.45	20240329	6550	8.55	20240805	2.06	N	089850	500	73 억	822447	N	N	0	N	N
156	20241002	130626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7130	10	2	0.14	69538580	9894	76.45	7020	7140	6940	9250	4990	7120	7028.36	5.58	-2415	7433	7276	7183	7026	6933	7230	6980	74	2130	500	5120	10	1	14730199	1050	5.59	0.82	12	0.07	1276.00	8679.00	11930	20240426	-40.23	6550	20240805	8.85	11930	-40.23	20240426	6550	8.85	20240805	20000	-64.35	20240329	6550	8.85	20240805	2.06	N	089850	500	73 억	822447	N	N	0	N	N
157	20241002	120623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-60	5	-0.84	49492150	7068	54.62	7020	7100	6940	9250	4990	7120	7002.28	5.58	-3562	7433	7276	7183	7026	6933	7230	6980	74	2130	500	5120	10	1	14730199	1040	5.53	0.81	12	0.05	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.06	N	089850	500	73 억	822447	N	N	0	N	N
158	20241002	110616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7080	-40	5	-0.56	38523930	5519	42.65	7020	7100	6940	9250	4990	7120	6980.24	5.58	-2928	7433	7276	7183	7026	6933	7230	6980	74	2130	500	5120	10	1	14730199	1043	5.55	0.82	12	0.04	1276.00	8679.00	11930	20240426	-40.65	6550	20240805	8.09	11930	-40.65	20240426	6550	8.09	20240805	20000	-64.60	20240329	6550	8.09	20240805	2.06	N	089850	500	73 억	822447	N	N	0	N	N
159	20241002	100615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	-70	5	-0.98	37483070	5372	41.51	7020	7100	6940	9250	4990	7120	6977.49	5.58	-2928	7433	7276	7183	7026	6933	7230	6980	74	2130	500	5120	10	1	14730199	1038	5.53	0.81	12	0.04	1276.00	8679.00	11930	20240426	-40.91	6550	20240805	7.63	11930	-40.91	20240426	6550	7.63	20240805	20000	-64.75	20240329	6550	7.63	20240805	2.06	N	089850	500	73 억	822447	N	N	0	N	N
160	20241002	090614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	-100	5	-1.40	2147770	306	2.36	7020	7100	7000	9250	4990	7120	7018.86	5.58	-31	7433	7276	7183	7026	6933	7230	6980	74	2130	500	5120	10	1	14730199	1034	5.50	0.81	12	0.00	1276.00	8679.00	11930	20240426	-41.16	6550	20240805	7.18	11930	-41.16	20240426	6550	7.18	20240805	20000	-64.90	20240329	6550	7.18	20240805	2.06	N	089850	500	73 억	822447	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History