KissMeData/033790/price/prices-20241001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	investmentCareful	shortOverheated
2	20241031	160442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	400	2	5.26	2317444060	301290	191.47	7600	8350	7360	9880	5320	7600	7691.63	33.23	17199	8206	7902	7746	7442	7286	7825	7365	114	2280	500	4710	10	1	22822800	1826	-70.18	6.26	12	1.32	-114.00	1277.00	17410	20240801	-54.05	951	20231031	741.22	17410	-54.05	20240801	1125	611.11	20240220	17410	-54.05	20240801	951	741.22	20231031	0.11	N	033790	500	114 억	7584210	N	N	N	N
3	20241031	150447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7680	80	2	1.05	2043018340	266434	169.32	7600	8350	7360	9880	5320	7600	7668.01	33.23	18385	8206	7902	7746	7442	7286	7825	7365	114	2280	500	4710	10	1	22822800	1753	-67.37	6.01	12	1.17	-114.00	1277.00	17410	20240801	-55.89	951	20231031	707.57	17410	-55.89	20240801	1125	582.67	20240220	17410	-55.89	20240801	951	707.57	20231031	0.11	N	033790	500	114 억	7584210	N	N	N	N
4	20241031	140447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7730	130	2	1.71	932059440	123628	78.56	7600	7800	7360	9880	5320	7600	7539.23	33.23	27677	8206	7902	7746	7442	7286	7825	7365	114	2280	500	4710	10	1	22822800	1764	-67.81	6.05	12	0.54	-114.00	1277.00	17410	20240801	-55.60	951	20231031	712.83	17410	-55.60	20240801	1125	587.11	20240220	17410	-55.60	20240801	951	712.83	20231031	0.11	N	033790	500	114 억	7584210	N	N	N	N
5	20241031	130446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7620	20	2	0.26	844920950	112260	71.34	7600	7800	7360	9880	5320	7600	7526.46	33.23	27227	8206	7902	7746	7442	7286	7825	7365	114	2280	500	4710	10	1	22822800	1739	-66.84	5.97	12	0.49	-114.00	1277.00	17410	20240801	-56.23	951	20231031	701.26	17410	-56.23	20240801	1125	577.33	20240220	17410	-56.23	20240801	951	701.26	20231031	0.11	N	033790	500	114 억	7584210	N	N	N	N
6	20241031	120445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7760	160	2	2.11	782720660	104223	66.23	7600	7780	7360	9880	5320	7600	7510.06	33.23	26933	8206	7902	7746	7442	7286	7825	7365	114	2280	500	4710	10	1	22822800	1771	-68.07	6.08	12	0.46	-114.00	1277.00	17410	20240801	-55.43	951	20231031	715.98	17410	-55.43	20240801	1125	589.78	20240220	17410	-55.43	20240801	951	715.98	20231031	0.11	N	033790	500	114 억	7584210	N	N	N	N
7	20241031	110447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7530	-70	5	-0.92	633492140	84760	53.86	7600	7620	7360	9880	5320	7600	7473.95	33.23	22576	8206	7902	7746	7442	7286	7825	7365	114	2280	500	4710	10	1	22822800	1719	-66.05	5.90	12	0.37	-114.00	1277.00	17410	20240801	-56.75	951	20231031	691.80	17410	-56.75	20240801	1125	569.33	20240220	17410	-56.75	20240801	951	691.80	20231031	0.11	N	033790	500	114 억	7584210	N	N	N	N
8	20241031	100447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7530	-70	5	-0.92	243294040	32309	20.53	7600	7620	7490	9880	5320	7600	7530.23	33.23	-157	8206	7902	7746	7442	7286	7825	7365	114	2280	500	4710	10	1	22822800	1719	-66.05	5.90	12	0.14	-114.00	1277.00	17410	20240801	-56.75	951	20231031	691.80	17410	-56.75	20240801	1125	569.33	20240220	17410	-56.75	20240801	951	691.80	20231031	0.11	N	033790	500	114 억	7584210	N	N	N	N
9	20241031	090445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7560	-40	5	-0.53	41746700	5510	3.50	7600	7620	7560	9880	5320	7600	7576.53	33.23	-4241	8206	7902	7746	7442	7286	7825	7365	114	2280	500	4710	10	1	22822800	1725	-66.32	5.92	12	0.02	-114.00	1277.00	17410	20240801	-56.58	951	20231031	694.95	17410	-56.58	20240801	1125	572.00	20240220	17410	-56.58	20240801	951	694.95	20231031	0.11	N	033790	500	114 억	7584210	N	N	N	N
10	20241030	160444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7600	-400	5	-5.00	1188107510	153724	87.00	7960	8050	7590	10400	5600	8000	7728.84	33.12	24464	8726	8362	8146	7782	7566	8255	7675	114	2400	500	4960	10	1	22822800	1735	-66.67	5.95	12	0.67	-114.00	1277.00	17410	20240801	-56.35	951	20231031	699.16	17410	-56.35	20240801	1125	575.56	20240220	17410	-56.35	20240801	951	699.16	20231031	0.10	N	033790	500	114 억	7558629	N	N	N	N
11	20241030	150453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7620	-380	5	-4.75	1047059800	135192	76.51	7960	8050	7600	10400	5600	8000	7744.98	33.12	23539	8726	8362	8146	7782	7566	8255	7675	114	2400	500	4960	10	1	22822800	1739	-66.84	5.97	12	0.59	-114.00	1277.00	17410	20240801	-56.23	951	20231031	701.26	17410	-56.23	20240801	1125	577.33	20240220	17410	-56.23	20240801	951	701.26	20231031	0.10	N	033790	500	114 억	7558629	N	N	N	N
12	20241030	140448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7720	-280	5	-3.50	886231460	114184	64.62	7960	8050	7600	10400	5600	8000	7761.43	33.12	12443	8726	8362	8146	7782	7566	8255	7675	114	2400	500	4960	10	1	22822800	1762	-67.72	6.05	12	0.50	-114.00	1277.00	17410	20240801	-55.66	951	20231031	711.78	17410	-55.66	20240801	1125	586.22	20240220	17410	-55.66	20240801	951	711.78	20231031	0.10	N	033790	500	114 억	7558629	N	N	N	N
13	20241030	130448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7720	-280	5	-3.50	805731890	103729	58.71	7960	8050	7600	10400	5600	8000	7767.66	33.12	10070	8726	8362	8146	7782	7566	8255	7675	114	2400	500	4960	10	1	22822800	1762	-67.72	6.05	12	0.45	-114.00	1277.00	17410	20240801	-55.66	951	20231031	711.78	17410	-55.66	20240801	1125	586.22	20240220	17410	-55.66	20240801	951	711.78	20231031	0.10	N	033790	500	114 억	7558629	N	N	N	N
14	20241030	120453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7800	-200	5	-2.50	765637800	98561	55.78	7960	8050	7600	10400	5600	8000	7768.16	33.12	10201	8726	8362	8146	7782	7566	8255	7675	114	2400	500	4960	10	1	22822800	1780	-68.42	6.11	12	0.43	-114.00	1277.00	17410	20240801	-55.20	951	20231031	720.19	17410	-55.20	20240801	1125	593.33	20240220	17410	-55.20	20240801	951	720.19	20231031	0.10	N	033790	500	114 억	7558629	N	N	N	N
15	20241030	110446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7670	-330	5	-4.12	623857320	80073	45.32	7960	8050	7600	10400	5600	8000	7791.11	33.12	7461	8726	8362	8146	7782	7566	8255	7675	114	2400	500	4960	10	1	22822800	1751	-67.28	6.01	12	0.35	-114.00	1277.00	17410	20240801	-55.94	951	20231031	706.52	17410	-55.94	20240801	1125	581.78	20240220	17410	-55.94	20240801	951	706.52	20231031	0.10	N	033790	500	114 억	7558629	N	N	N	N
16	20241030	100445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7780	-220	5	-2.75	325987320	41385	23.42	7960	8050	7780	10400	5600	8000	7876.94	33.12	782	8726	8362	8146	7782	7566	8255	7675	114	2400	500	4960	10	1	22822800	1776	-68.25	6.09	12	0.18	-114.00	1277.00	17410	20240801	-55.31	951	20231031	718.09	17410	-55.31	20240801	1125	591.56	20240220	17410	-55.31	20240801	951	718.09	20231031	0.10	N	033790	500	114 억	7558629	N	N	N	N
17	20241030	090446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8050	50	2	0.62	10004100	1249	0.71	7960	8050	7960	10400	5600	8000	8009.69	33.12	337	8726	8362	8146	7782	7566	8255	7675	114	2400	500	4960	10	1	22822800	1837	-70.61	6.30	12	0.01	-114.00	1277.00	17410	20240801	-53.76	951	20231031	746.48	17410	-53.76	20240801	1125	615.56	20240220	17410	-53.76	20240801	951	746.48	20231031	0.10	N	033790	500	114 억	7558629	N	N	N	N
18	20241029	160431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	-570	5	-6.65	1424828960	176588	160.14	8420	8510	7930	11140	6000	8570	8068.61	33.26	-27447	8856	8712	8476	8332	8096	8785	8405	114	2570	500	5310	10	1	22822800	1826	-70.18	6.26	12	0.77	-114.00	1277.00	17410	20240801	-54.05	951	20231031	741.22	17410	-54.05	20240801	1125	611.11	20240220	17410	-54.05	20240801	951	741.22	20231031	0.10	N	033790	500	114 억	7590441	N	N	N	N
19	20241029	150440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8080	-490	5	-5.72	1373299000	170157	154.30	8420	8510	7930	11140	6000	8570	8070.73	33.26	-26514	8856	8712	8476	8332	8096	8785	8405	114	2570	500	5310	10	1	22822800	1844	-70.88	6.33	12	0.75	-114.00	1277.00	17410	20240801	-53.59	951	20231031	749.63	17410	-53.59	20240801	1125	618.22	20240220	17410	-53.59	20240801	951	749.63	20231031	0.10	N	033790	500	114 억	7590441	N	N	N	N
20	20241029	140431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8080	-490	5	-5.72	1230063490	152368	138.17	8420	8510	7930	11140	6000	8570	8072.92	33.26	-26950	8856	8712	8476	8332	8096	8785	8405	114	2570	500	5310	10	1	22822800	1844	-70.88	6.33	12	0.67	-114.00	1277.00	17410	20240801	-53.59	951	20231031	749.63	17410	-53.59	20240801	1125	618.22	20240220	17410	-53.59	20240801	951	749.63	20231031	0.10	N	033790	500	114 억	7590441	N	N	N	N
21	20241029	130434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8040	-530	5	-6.18	1144280710	141714	128.51	8420	8510	7930	11140	6000	8570	8074.52	33.26	-27197	8856	8712	8476	8332	8096	8785	8405	114	2570	500	5310	10	1	22822800	1835	-70.53	6.30	12	0.62	-114.00	1277.00	17410	20240801	-53.82	951	20231031	745.43	17410	-53.82	20240801	1125	614.67	20240220	17410	-53.82	20240801	951	745.43	20231031	0.10	N	033790	500	114 억	7590441	N	N	N	N
22	20241029	120437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7990	-580	5	-6.77	1047201070	129630	117.55	8420	8510	7930	11140	6000	8570	8078.32	33.26	-22893	8856	8712	8476	8332	8096	8785	8405	114	2570	500	5310	10	1	22822800	1824	-70.09	6.26	12	0.57	-114.00	1277.00	17410	20240801	-54.11	951	20231031	740.17	17410	-54.11	20240801	1125	610.22	20240220	17410	-54.11	20240801	951	740.17	20231031	0.10	N	033790	500	114 억	7590441	N	N	N	N
23	20241029	110445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	-570	5	-6.65	839242010	103513	93.87	8420	8510	7990	11140	6000	8570	8107.52	33.26	-13159	8856	8712	8476	8332	8096	8785	8405	114	2570	500	5310	10	1	22822800	1826	-70.18	6.26	12	0.45	-114.00	1277.00	17410	20240801	-54.05	951	20231031	741.22	17410	-54.05	20240801	1125	611.11	20240220	17410	-54.05	20240801	951	741.22	20231031	0.10	N	033790	500	114 억	7590441	N	N	N	N
24	20241029	100436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8150	-420	5	-4.90	557554640	68541	62.16	8420	8510	8010	11140	6000	8570	8134.51	33.26	-11376	8856	8712	8476	8332	8096	8785	8405	114	2570	500	5310	10	1	22822800	1860	-71.49	6.38	12	0.30	-114.00	1277.00	17410	20240801	-53.19	951	20231031	756.99	17410	-53.19	20240801	1125	624.44	20240220	17410	-53.19	20240801	951	756.99	20231031	0.10	N	033790	500	114 억	7590441	N	N	N	N
25	20241028	160431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	460	2	5.67	911343160	107623	31.82	8300	8620	8240	10540	5680	8110	8467.92	33.13	38688	9070	8590	8320	7840	7570	8455	7705	114	2430	500	5020	10	1	22822800	1956	-75.18	6.71	12	0.47	-114.00	1277.00	17410	20240801	-50.78	951	20231031	801.16	17410	-50.78	20240801	1125	661.78	20240220	17410	-50.78	20240801	951	801.16	20231031	0.10	N	033790	500	114 억	7561167	N	N	N	N
26	20241028	150432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8550	440	2	5.43	870362910	102833	30.40	8300	8620	8240	10540	5680	8110	8463.85	33.13	37225	9070	8590	8320	7840	7570	8455	7705	114	2430	500	5020	10	1	22822800	1951	-75.00	6.70	12	0.45	-114.00	1277.00	17410	20240801	-50.89	951	20231031	799.05	17410	-50.89	20240801	1125	660.00	20240220	17410	-50.89	20240801	951	799.05	20231031	0.10	N	033790	500	114 억	7561167	N	N	N	N
27	20241028	140436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8500	390	2	4.81	744834220	88166	26.06	8300	8600	8240	10540	5680	8110	8448.09	33.13	30809	9070	8590	8320	7840	7570	8455	7705	114	2430	500	5020	10	1	22822800	1940	-74.56	6.66	12	0.39	-114.00	1277.00	17410	20240801	-51.18	951	20231031	793.80	17410	-51.18	20240801	1125	655.56	20240220	17410	-51.18	20240801	951	793.80	20231031	0.10	N	033790	500	114 억	7561167	N	N	N	N
28	20241028	130432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8490	380	2	4.69	712349840	84346	24.93	8300	8600	8240	10540	5680	8110	8445.57	33.13	29952	9070	8590	8320	7840	7570	8455	7705	114	2430	500	5020	10	1	22822800	1938	-74.47	6.65	12	0.37	-114.00	1277.00	17410	20240801	-51.23	951	20231031	792.74	17410	-51.23	20240801	1125	654.67	20240220	17410	-51.23	20240801	951	792.74	20231031	0.10	N	033790	500	114 억	7561167	N	N	N	N
29	20241028	120433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8540	430	2	5.30	606808090	71845	21.24	8300	8600	8240	10540	5680	8110	8446.07	33.13	24229	9070	8590	8320	7840	7570	8455	7705	114	2430	500	5020	10	1	22822800	1949	-74.91	6.69	12	0.31	-114.00	1277.00	17410	20240801	-50.95	951	20231031	798.00	17410	-50.95	20240801	1125	659.11	20240220	17410	-50.95	20240801	951	798.00	20231031	0.10	N	033790	500	114 억	7561167	N	N	N	N
30	20241028	110401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8560	450	2	5.55	483676320	57428	16.98	8300	8590	8240	10540	5680	8110	8422.31	33.13	25056	9070	8590	8320	7840	7570	8455	7705	114	2430	500	5020	10	1	22822800	1954	-75.09	6.70	12	0.25	-114.00	1277.00	17410	20240801	-50.83	951	20231031	800.11	17410	-50.83	20240801	1125	660.89	20240220	17410	-50.83	20240801	951	800.11	20231031	0.10	N	033790	500	114 억	7561167	N	N	N	N
31	20241028	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8440	330	2	4.07	329243510	39160	11.58	8300	8520	8240	10540	5680	8110	8407.65	33.13	18854	9070	8590	8320	7840	7570	8455	7705	114	2430	500	5020	10	1	22822800	1926	-74.04	6.61	12	0.17	-114.00	1277.00	17410	20240801	-51.52	951	20231031	787.49	17410	-51.52	20240801	1125	650.22	20240220	17410	-51.52	20240801	951	787.49	20231031	0.10	N	033790	500	114 억	7561167	N	N	N	N
32	20241028	090430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	240	2	2.96	40135280	4832	1.43	8300	8350	8240	10540	5680	8110	8306.14	33.13	3078	9070	8590	8320	7840	7570	8455	7705	114	2430	500	5020	10	1	22822800	1906	-73.25	6.54	12	0.02	-114.00	1277.00	17410	20240801	-52.04	951	20231031	778.02	17410	-52.04	20240801	1125	642.22	20240220	17410	-52.04	20240801	951	778.02	20231031	0.10	N	033790	500	114 억	7561167	N	N	N	N
33	20241025	160429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8110	-140	5	-1.70	2841198140	335271	245.08	8400	8800	8050	10720	5780	8250	8474.38	33.21	11350	8970	8610	8430	8070	7890	8520	7980	114	2470	500	5110	10	1	22822800	1851	-71.14	6.35	12	1.47	-114.00	1277.00	17410	20240801	-53.42	951	20231031	752.79	17410	-53.42	20240801	1125	620.89	20240220	17410	-53.42	20240801	951	752.79	20231031	0.09	N	033790	500	114 억	7578533	N	N	N	N
34	20241025	150434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8220	-30	5	-0.36	2656561370	312600	228.51	8400	8800	8050	10720	5780	8250	8498.28	33.21	9421	8970	8610	8430	8070	7890	8520	7980	114	2470	500	5110	10	1	22822800	1876	-72.11	6.44	12	1.37	-114.00	1277.00	17410	20240801	-52.79	951	20231031	764.35	17410	-52.79	20240801	1125	630.67	20240220	17410	-52.79	20240801	951	764.35	20231031	0.09	N	033790	500	114 억	7578533	N	N	N	N
35	20241025	140432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8590	340	2	4.12	1356744400	159713	116.75	8400	8800	8050	10720	5780	8250	8494.89	33.21	20632	8970	8610	8430	8070	7890	8520	7980	114	2470	500	5110	10	1	22822800	1960	-75.35	6.73	12	0.70	-114.00	1277.00	17410	20240801	-50.66	951	20231031	803.26	17410	-50.66	20240801	1125	663.56	20240220	17410	-50.66	20240801	951	803.26	20231031	0.09	N	033790	500	114 억	7578533	N	N	N	N
36	20241025	130434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8250	0	3	0.00	493836310	59870	43.76	8400	8490	8050	10720	5780	8250	8248.48	33.21	4537	8970	8610	8430	8070	7890	8520	7980	114	2470	500	5110	10	1	22822800	1883	-72.37	6.46	12	0.26	-114.00	1277.00	17410	20240801	-52.61	951	20231031	767.51	17410	-52.61	20240801	1125	633.33	20240220	17410	-52.61	20240801	951	767.51	20231031	0.09	N	033790	500	114 억	7578533	N	N	N	N
37	20241025	120434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8310	60	2	0.73	469662260	56947	41.63	8400	8490	8050	10720	5780	8250	8247.36	33.21	5023	8970	8610	8430	8070	7890	8520	7980	114	2470	500	5110	10	1	22822800	1897	-72.89	6.51	12	0.25	-114.00	1277.00	17410	20240801	-52.27	951	20231031	773.82	17410	-52.27	20240801	1125	638.67	20240220	17410	-52.27	20240801	951	773.82	20231031	0.09	N	033790	500	114 억	7578533	N	N	N	N
38	20241025	110430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8160	-90	5	-1.09	321205240	38817	28.37	8400	8490	8050	10720	5780	8250	8274.86	33.21	1611	8970	8610	8430	8070	7890	8520	7980	114	2470	500	5110	10	1	22822800	1862	-71.58	6.39	12	0.17	-114.00	1277.00	17410	20240801	-53.13	951	20231031	758.04	17410	-53.13	20240801	1125	625.33	20240220	17410	-53.13	20240801	951	758.04	20231031	0.09	N	033790	500	114 억	7578533	N	N	N	N
39	20241025	100432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8240	-10	5	-0.12	251939140	30330	22.17	8400	8490	8050	10720	5780	8250	8306.60	33.21	1720	8970	8610	8430	8070	7890	8520	7980	114	2470	500	5110	10	1	22822800	1881	-72.28	6.45	12	0.13	-114.00	1277.00	17410	20240801	-52.67	951	20231031	766.46	17410	-52.67	20240801	1125	632.44	20240220	17410	-52.67	20240801	951	766.46	20231031	0.09	N	033790	500	114 억	7578533	N	N	N	N
40	20241025	090432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8440	190	2	2.30	51915890	6168	4.51	8400	8490	8340	10720	5780	8250	8416.97	33.21	1005	8970	8610	8430	8070	7890	8520	7980	114	2470	500	5110	10	1	22822800	1926	-74.04	6.61	12	0.03	-114.00	1277.00	17410	20240801	-51.52	951	20231031	787.49	17410	-51.52	20240801	1125	650.22	20240220	17410	-51.52	20240801	951	787.49	20231031	0.09	N	033790	500	114 억	7578533	N	N	N	N
41	20241024	160424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8250	-670	5	-7.51	1127988550	134944	80.43	8790	8790	8250	11590	6250	8920	8358.76	33.52	-66616	9466	9192	8646	8372	7826	9330	8510	114	2670	500	5530	10	1	22822800	1883	-72.37	6.46	12	0.59	-114.00	1277.00	17410	20240801	-52.61	951	20231031	767.51	17410	-52.61	20240801	1125	633.33	20240220	17410	-52.61	20240801	951	767.51	20231031	0.11	N	033790	500	114 억	7650776	N	N	N	N
42	20241024	150427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8280	-640	5	-7.17	1041235470	124449	74.17	8790	8790	8250	11590	6250	8920	8366.28	33.52	-63096	9466	9192	8646	8372	7826	9330	8510	114	2670	500	5530	10	1	22822800	1890	-72.63	6.48	12	0.55	-114.00	1277.00	17410	20240801	-52.44	951	20231031	770.66	17410	-52.44	20240801	1125	636.00	20240220	17410	-52.44	20240801	951	770.66	20231031	0.11	N	033790	500	114 억	7650776	N	N	N	N
43	20241024	140419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8400	-520	5	-5.83	907646900	108398	64.60	8790	8790	8250	11590	6250	8920	8372.73	33.52	-56642	9466	9192	8646	8372	7826	9330	8510	114	2670	500	5530	10	1	22822800	1917	-73.68	6.58	12	0.47	-114.00	1277.00	17410	20240801	-51.75	951	20231031	783.28	17410	-51.75	20240801	1125	646.67	20240220	17410	-51.75	20240801	951	783.28	20231031	0.11	N	033790	500	114 억	7650776	N	N	N	N
44	20241024	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8330	-590	5	-6.61	764324700	91161	54.33	8790	8790	8270	11590	6250	8920	8383.69	33.52	-48201	9466	9192	8646	8372	7826	9330	8510	114	2670	500	5530	10	1	22822800	1901	-73.07	6.52	12	0.40	-114.00	1277.00	17410	20240801	-52.15	951	20231031	775.92	17410	-52.15	20240801	1125	640.44	20240220	17410	-52.15	20240801	951	775.92	20231031	0.11	N	033790	500	114 억	7650776	N	N	N	N
45	20241024	120426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8310	-610	5	-6.84	731248500	87185	51.96	8790	8790	8270	11590	6250	8920	8386.65	33.52	-45181	9466	9192	8646	8372	7826	9330	8510	114	2670	500	5530	10	1	22822800	1897	-72.89	6.51	12	0.38	-114.00	1277.00	17410	20240801	-52.27	951	20231031	773.82	17410	-52.27	20240801	1125	638.67	20240220	17410	-52.27	20240801	951	773.82	20231031	0.11	N	033790	500	114 억	7650776	N	N	N	N
46	20241024	110428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	-570	5	-6.39	625643290	74458	44.38	8790	8790	8280	11590	6250	8920	8401.87	33.52	-39482	9466	9192	8646	8372	7826	9330	8510	114	2670	500	5530	10	1	22822800	1906	-73.25	6.54	12	0.33	-114.00	1277.00	17410	20240801	-52.04	951	20231031	778.02	17410	-52.04	20240801	1125	642.22	20240220	17410	-52.04	20240801	951	778.02	20231031	0.11	N	033790	500	114 억	7650776	N	N	N	N
47	20241024	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8320	-600	5	-6.73	534978870	63542	37.87	8790	8790	8290	11590	6250	8920	8418.43	33.52	-33733	9466	9192	8646	8372	7826	9330	8510	114	2670	500	5530	10	1	22822800	1899	-72.98	6.52	12	0.28	-114.00	1277.00	17410	20240801	-52.21	951	20231031	774.87	17410	-52.21	20240801	1125	639.56	20240220	17410	-52.21	20240801	951	774.87	20231031	0.11	N	033790	500	114 억	7650776	N	N	N	N
48	20241024	090456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8510	-410	5	-4.60	81815810	9492	5.66	8790	8790	8510	11590	6250	8920	8615.93	33.52	-3155	9466	9192	8646	8372	7826	9330	8510	114	2670	500	5530	10	1	22822800	1942	-74.65	6.66	12	0.04	-114.00	1277.00	17410	20240801	-51.12	951	20231031	794.85	17410	-51.12	20240801	1125	656.44	20240220	17410	-51.12	20240801	951	794.85	20231031	0.11	N	033790	500	114 억	7650776	N	N	N	N
49	20241023	160428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8920	570	2	6.83	1414780900	165917	78.43	8100	8920	8100	10850	5850	8350	8526.90	33.40	46957	9396	8872	8556	8032	7716	8715	7875	114	2500	500	5170	10	1	22822800	2036	-78.25	6.99	12	0.73	-114.00	1277.00	17410	20240801	-48.77	951	20231031	837.96	17410	-48.77	20240801	1125	692.89	20240220	17410	-48.77	20240801	951	837.96	20231031	0.10	N	033790	500	114 억	7623085	N	N	N	N
50	20241023	150435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8800	450	2	5.39	1330380000	156396	73.93	8100	8900	8100	10850	5850	8350	8506.48	33.40	45357	9396	8872	8556	8032	7716	8715	7875	114	2500	500	5170	10	1	22822800	2008	-77.19	6.89	12	0.69	-114.00	1277.00	17410	20240801	-49.45	951	20231031	825.34	17410	-49.45	20240801	1125	682.22	20240220	17410	-49.45	20240801	951	825.34	20231031	0.10	N	033790	500	114 억	7623085	N	N	N	N
51	20241023	140435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8630	280	2	3.35	1020802630	121152	57.27	8100	8790	8100	10850	5850	8350	8425.80	33.40	28587	9396	8872	8556	8032	7716	8715	7875	114	2500	500	5170	10	1	22822800	1970	-75.70	6.76	12	0.53	-114.00	1277.00	17410	20240801	-50.43	951	20231031	807.47	17410	-50.43	20240801	1125	667.11	20240220	17410	-50.43	20240801	951	807.47	20231031	0.10	N	033790	500	114 억	7623085	N	N	N	N
52	20241023	130430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8450	100	2	1.20	709569760	84928	40.14	8100	8560	8100	10850	5850	8350	8354.96	33.40	13334	9396	8872	8556	8032	7716	8715	7875	114	2500	500	5170	10	1	22822800	1929	-74.12	6.62	12	0.37	-114.00	1277.00	17410	20240801	-51.46	951	20231031	788.54	17410	-51.46	20240801	1125	651.11	20240220	17410	-51.46	20240801	951	788.54	20231031	0.10	N	033790	500	114 억	7623085	N	N	N	N
53	20241023	120428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8400	50	2	0.60	620702550	74445	35.19	8100	8560	8100	10850	5850	8350	8337.73	33.40	10933	9396	8872	8556	8032	7716	8715	7875	114	2500	500	5170	10	1	22822800	1917	-73.68	6.58	12	0.33	-114.00	1277.00	17410	20240801	-51.75	951	20231031	783.28	17410	-51.75	20240801	1125	646.67	20240220	17410	-51.75	20240801	951	783.28	20231031	0.10	N	033790	500	114 억	7623085	N	N	N	N
54	20241023	110427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8340	-10	5	-0.12	539624070	64712	30.59	8100	8560	8100	10850	5850	8350	8338.86	33.40	5049	9396	8872	8556	8032	7716	8715	7875	114	2500	500	5170	10	1	22822800	1903	-73.16	6.53	12	0.28	-114.00	1277.00	17410	20240801	-52.10	951	20231031	776.97	17410	-52.10	20240801	1125	641.33	20240220	17410	-52.10	20240801	951	776.97	20231031	0.10	N	033790	500	114 억	7623085	N	N	N	N
55	20241023	100428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8370	20	2	0.24	434788890	52033	24.60	8100	8560	8100	10850	5850	8350	8356.02	33.40	5869	9396	8872	8556	8032	7716	8715	7875	114	2500	500	5170	10	1	22822800	1910	-73.42	6.55	12	0.23	-114.00	1277.00	17410	20240801	-51.92	951	20231031	780.13	17410	-51.92	20240801	1125	644.00	20240220	17410	-51.92	20240801	951	780.13	20231031	0.10	N	033790	500	114 억	7623085	N	N	N	N
56	20241023	090427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8340	-10	5	-0.12	121096350	14681	6.94	8100	8460	8100	10850	5850	8350	8248.51	33.40	5447	9396	8872	8556	8032	7716	8715	7875	114	2500	500	5170	10	1	22822800	1903	-73.16	6.53	12	0.06	-114.00	1277.00	17410	20240801	-52.10	951	20231031	776.97	17410	-52.10	20240801	1125	641.33	20240220	17410	-52.10	20240801	951	776.97	20231031	0.10	N	033790	500	114 억	7623085	N	N	N	N
57	20241022	160423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	-680	5	-7.53	1777065540	208691	111.09	9040	9080	8240	11730	6330	9030	8515.33	33.76	-76970	9490	9260	8860	8630	8230	9375	8745	114	2700	500	5590	10	1	22822800	1906	-73.25	6.54	12	0.91	-114.00	1277.00	17410	20240801	-52.04	951	20231031	778.02	17410	-52.04	20240801	1125	642.22	20240220	17410	-52.04	20240801	951	778.02	20231031	0.10	N	033790	500	114 억	7704126	N	N	N	N
58	20241022	150429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	-680	5	-7.53	1660033830	194687	103.63	9040	9080	8240	11730	6330	9030	8526.68	33.76	-71838	9490	9260	8860	8630	8230	9375	8745	114	2700	500	5590	10	1	22822800	1906	-73.25	6.54	12	0.85	-114.00	1277.00	17410	20240801	-52.04	951	20231031	778.02	17410	-52.04	20240801	1125	642.22	20240220	17410	-52.04	20240801	951	778.02	20231031	0.10	N	033790	500	114 억	7704126	N	N	N	N
59	20241022	140429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8360	-670	5	-7.42	1284311770	149881	79.78	9040	9080	8240	11730	6330	9030	8568.88	33.76	-54808	9490	9260	8860	8630	8230	9375	8745	114	2700	500	5590	10	1	22822800	1908	-73.33	6.55	12	0.66	-114.00	1277.00	17410	20240801	-51.98	951	20231031	779.07	17410	-51.98	20240801	1125	643.11	20240220	17410	-51.98	20240801	951	779.07	20231031	0.10	N	033790	500	114 억	7704126	N	N	N	N
60	20241022	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8370	-660	5	-7.31	1232413910	143653	76.47	9040	9080	8240	11730	6330	9030	8579.10	33.76	-53496	9490	9260	8860	8630	8230	9375	8745	114	2700	500	5590	10	1	22822800	1910	-73.42	6.55	12	0.63	-114.00	1277.00	17410	20240801	-51.92	951	20231031	780.13	17410	-51.92	20240801	1125	644.00	20240220	17410	-51.92	20240801	951	780.13	20231031	0.10	N	033790	500	114 억	7704126	N	N	N	N
61	20241022	120428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8390	-640	5	-7.09	1154937500	134421	71.55	9040	9080	8240	11730	6330	9030	8591.94	33.76	-48958	9490	9260	8860	8630	8230	9375	8745	114	2700	500	5590	10	1	22822800	1915	-73.60	6.57	12	0.59	-114.00	1277.00	17410	20240801	-51.81	951	20231031	782.23	17410	-51.81	20240801	1125	645.78	20240220	17410	-51.81	20240801	951	782.23	20231031	0.10	N	033790	500	114 억	7704126	N	N	N	N
62	20241022	110426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8380	-650	5	-7.20	1086339490	126240	67.20	9040	9080	8240	11730	6330	9030	8605.35	33.76	-45968	9490	9260	8860	8630	8230	9375	8745	114	2700	500	5590	10	1	22822800	1913	-73.51	6.56	12	0.55	-114.00	1277.00	17410	20240801	-51.87	951	20231031	781.18	17410	-51.87	20240801	1125	644.89	20240220	17410	-51.87	20240801	951	781.18	20231031	0.10	N	033790	500	114 억	7704126	N	N	N	N
63	20241022	100426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8480	-550	5	-6.09	735051090	84067	44.75	9040	9080	8460	11730	6330	9030	8743.63	33.76	-30493	9490	9260	8860	8630	8230	9375	8745	114	2700	500	5590	10	1	22822800	1935	-74.39	6.64	12	0.37	-114.00	1277.00	17410	20240801	-51.29	951	20231031	791.69	17410	-51.29	20240801	1125	653.78	20240220	17410	-51.29	20240801	951	791.69	20231031	0.10	N	033790	500	114 억	7704126	N	N	N	N
64	20241022	090426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8870	-160	5	-1.77	168386060	18680	9.94	9040	9080	8860	11730	6330	9030	9014.24	33.76	-10959	9490	9260	8860	8630	8230	9375	8745	114	2700	500	5590	10	1	22822800	2024	-77.81	6.95	12	0.08	-114.00	1277.00	17410	20240801	-49.05	951	20231031	832.70	17410	-49.05	20240801	1125	688.44	20240220	17410	-49.05	20240801	951	832.70	20231031	0.10	N	033790	500	114 억	7704126	N	N	N	N
65	20241021	160423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	580	2	6.86	1627292020	184961	73.89	8520	9090	8460	10980	5920	8450	8797.94	33.68	41759	9423	8936	8693	8206	7963	8815	8085	114	2530	500	5230	10	1	22822800	2061	-79.21	7.07	12	0.81	-114.00	1277.00	17410	20240801	-48.13	951	20231031	849.53	17410	-48.13	20240801	1125	702.67	20240220	17410	-48.13	20240801	951	849.53	20231031	0.10	N	033790	500	114 억	7685593	N	N	N	N
66	20241021	150426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	550	2	6.51	1558403370	177320	70.84	8520	9090	8460	10980	5920	8450	8788.65	33.68	42585	9423	8936	8693	8206	7963	8815	8085	114	2530	500	5230	10	1	22822800	2054	-78.95	7.05	12	0.78	-114.00	1277.00	17410	20240801	-48.31	951	20231031	846.37	17410	-48.31	20240801	1125	700.00	20240220	17410	-48.31	20240801	951	846.37	20231031	0.10	N	033790	500	114 억	7685593	N	N	N	N
67	20241021	140427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8850	400	2	4.73	1216376990	139281	55.64	8520	8990	8460	10980	5920	8450	8733.26	33.68	37328	9423	8936	8693	8206	7963	8815	8085	114	2530	500	5230	10	1	22822800	2020	-77.63	6.93	12	0.61	-114.00	1277.00	17410	20240801	-49.17	951	20231031	830.60	17410	-49.17	20240801	1125	686.67	20240220	17410	-49.17	20240801	951	830.60	20231031	0.10	N	033790	500	114 억	7685593	N	N	N	N
68	20241021	130425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8790	340	2	4.02	1098711290	125885	50.29	8520	8990	8460	10980	5920	8450	8727.90	33.68	30079	9423	8936	8693	8206	7963	8815	8085	114	2530	500	5230	10	1	22822800	2006	-77.11	6.88	12	0.55	-114.00	1277.00	17410	20240801	-49.51	951	20231031	824.29	17410	-49.51	20240801	1125	681.33	20240220	17410	-49.51	20240801	951	824.29	20231031	0.10	N	033790	500	114 억	7685593	N	N	N	N
69	20241021	120426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8920	470	2	5.56	965609610	110879	44.30	8520	8990	8460	10980	5920	8450	8708.68	33.68	25740	9423	8936	8693	8206	7963	8815	8085	114	2530	500	5230	10	1	22822800	2036	-78.25	6.99	12	0.49	-114.00	1277.00	17410	20240801	-48.77	951	20231031	837.96	17410	-48.77	20240801	1125	692.89	20240220	17410	-48.77	20240801	951	837.96	20231031	0.10	N	033790	500	114 억	7685593	N	N	N	N
70	20241021	110423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8640	190	2	2.25	436836360	50998	20.37	8520	8750	8460	10980	5920	8450	8565.75	33.68	-1073	9423	8936	8693	8206	7963	8815	8085	114	2530	500	5230	10	1	22822800	1972	-75.79	6.77	12	0.22	-114.00	1277.00	17410	20240801	-50.37	951	20231031	808.52	17410	-50.37	20240801	1125	668.00	20240220	17410	-50.37	20240801	951	808.52	20231031	0.10	N	033790	500	114 억	7685593	N	N	N	N
71	20241021	100425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8670	220	2	2.60	361263960	42163	16.84	8520	8750	8460	10980	5920	8450	8568.27	33.68	-2774	9423	8936	8693	8206	7963	8815	8085	114	2530	500	5230	10	1	22822800	1979	-76.05	6.79	12	0.18	-114.00	1277.00	17410	20240801	-50.20	951	20231031	811.67	17410	-50.20	20240801	1125	670.67	20240220	17410	-50.20	20240801	951	811.67	20231031	0.10	N	033790	500	114 억	7685593	N	N	N	N
72	20241021	090423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8610	160	2	1.89	46457240	5435	2.17	8520	8610	8520	10980	5920	8450	8547.79	33.68	2440	9423	8936	8693	8206	7963	8815	8085	114	2530	500	5230	10	1	22822800	1965	-75.53	6.74	12	0.02	-114.00	1277.00	17410	20240801	-50.55	951	20231031	805.36	17410	-50.55	20240801	1125	665.33	20240220	17410	-50.55	20240801	951	805.36	20231031	0.10	N	033790	500	114 억	7685593	N	N	N	N
73	20241018	160423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8450	-60	5	-0.71	2179380370	248082	270.68	8510	9180	8450	11060	5960	8510	8784.92	33.87	-31427	8823	8666	8513	8356	8203	8745	8435	114	2550	500	5270	10	1	22822800	1929	-74.12	6.62	12	1.09	-114.00	1277.00	17410	20240801	-51.46	951	20231031	788.54	17410	-51.46	20240801	1125	651.11	20240220	17410	-51.46	20240801	951	788.54	20231031	0.08	N	033790	500	114 억	7730510	N	N	N	N
74	20241018	150432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8500	-10	5	-0.12	2051104290	232923	254.14	8510	9180	8450	11060	5960	8510	8805.93	33.87	-29854	8823	8666	8513	8356	8203	8745	8435	114	2550	500	5270	10	1	22822800	1940	-74.56	6.66	12	1.02	-114.00	1277.00	17410	20240801	-51.18	951	20231031	793.80	17410	-51.18	20240801	1125	655.56	20240220	17410	-51.18	20240801	951	793.80	20231031	0.08	N	033790	500	114 억	7730510	N	N	N	N
75	20241018	140437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8500	-10	5	-0.12	1923057570	217920	237.77	8510	9180	8450	11060	5960	8510	8824.60	33.87	-29971	8823	8666	8513	8356	8203	8745	8435	114	2550	500	5270	10	1	22822800	1940	-74.56	6.66	12	0.95	-114.00	1277.00	17410	20240801	-51.18	951	20231031	793.80	17410	-51.18	20240801	1125	655.56	20240220	17410	-51.18	20240801	951	793.80	20231031	0.08	N	033790	500	114 억	7730510	N	N	N	N
76	20241018	130425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8480	-30	5	-0.35	1866191060	211239	230.48	8510	9180	8450	11060	5960	8510	8834.50	33.87	-28806	8823	8666	8513	8356	8203	8745	8435	114	2550	500	5270	10	1	22822800	1935	-74.39	6.64	12	0.93	-114.00	1277.00	17410	20240801	-51.29	951	20231031	791.69	17410	-51.29	20240801	1125	653.78	20240220	17410	-51.29	20240801	951	791.69	20231031	0.08	N	033790	500	114 억	7730510	N	N	N	N
77	20241018	120430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8450	-60	5	-0.71	1803718340	203901	222.47	8510	9180	8450	11060	5960	8510	8846.05	33.87	-29664	8823	8666	8513	8356	8203	8745	8435	114	2550	500	5270	10	1	22822800	1929	-74.12	6.62	12	0.89	-114.00	1277.00	17410	20240801	-51.46	951	20231031	788.54	17410	-51.46	20240801	1125	651.11	20240220	17410	-51.46	20240801	951	788.54	20231031	0.08	N	033790	500	114 억	7730510	N	N	N	N
78	20241018	110429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8540	30	2	0.35	1714828610	193446	211.06	8510	9180	8450	11060	5960	8510	8864.64	33.87	-23136	8823	8666	8513	8356	8203	8745	8435	114	2550	500	5270	10	1	22822800	1949	-74.91	6.69	12	0.85	-114.00	1277.00	17410	20240801	-50.95	951	20231031	798.00	17410	-50.95	20240801	1125	659.11	20240220	17410	-50.95	20240801	951	798.00	20231031	0.08	N	033790	500	114 억	7730510	N	N	N	N
79	20241018	100425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8770	260	2	3.06	1337867830	149637	163.26	8510	9180	8510	11060	5960	8510	8940.76	33.87	3226	8823	8666	8513	8356	8203	8745	8435	114	2550	500	5270	10	1	22822800	2002	-76.93	6.87	12	0.66	-114.00	1277.00	17410	20240801	-49.63	951	20231031	822.19	17410	-49.63	20240801	1125	679.56	20240220	17410	-49.63	20240801	951	822.19	20231031	0.08	N	033790	500	114 억	7730510	N	N	N	N
80	20241018	090425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8850	340	2	4.00	98538310	11288	12.32	8510	8850	8510	11060	5960	8510	8729.47	33.87	5257	8823	8666	8513	8356	8203	8745	8435	114	2550	500	5270	10	1	22822800	2020	-77.63	6.93	12	0.05	-114.00	1277.00	17410	20240801	-49.17	951	20231031	830.60	17410	-49.17	20240801	1125	686.67	20240220	17410	-49.17	20240801	951	830.60	20231031	0.08	N	033790	500	114 억	7730510	N	N	N	N
81	20241017	160424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8510	20	2	0.24	776068630	91136	32.66	8360	8670	8360	11030	5950	8490	8515.50	33.87	6033	9190	8840	8520	8170	7850	9015	8345	114	2540	500	5260	10	1	22822800	1942	-74.65	6.66	12	0.40	-114.00	1277.00	17410	20240801	-51.12	951	20231031	794.85	17410	-51.12	20240801	1125	656.44	20240220	17410	-51.12	20240801	951	794.85	20231031	0.09	N	033790	500	114 억	7729177	N	N	N	N
82	20241017	150424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8550	60	2	0.71	722825630	84892	30.43	8360	8670	8360	11030	5950	8490	8514.65	33.87	2627	9190	8840	8520	8170	7850	9015	8345	114	2540	500	5260	10	1	22822800	1951	-75.00	6.70	12	0.37	-114.00	1277.00	17410	20240801	-50.89	951	20231031	799.05	17410	-50.89	20240801	1125	660.00	20240220	17410	-50.89	20240801	951	799.05	20231031	0.09	N	033790	500	114 억	7729177	N	N	N	N
83	20241017	140425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8560	70	2	0.82	652974630	76711	27.49	8360	8670	8360	11030	5950	8490	8512.14	33.87	303	9190	8840	8520	8170	7850	9015	8345	114	2540	500	5260	10	1	22822800	1954	-75.09	6.70	12	0.34	-114.00	1277.00	17410	20240801	-50.83	951	20231031	800.11	17410	-50.83	20240801	1125	660.89	20240220	17410	-50.83	20240801	951	800.11	20231031	0.09	N	033790	500	114 억	7729177	N	N	N	N
84	20241017	130423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8540	50	2	0.59	596395760	70086	25.12	8360	8670	8360	11030	5950	8490	8509.48	33.87	-663	9190	8840	8520	8170	7850	9015	8345	114	2540	500	5260	10	1	22822800	1949	-74.91	6.69	12	0.31	-114.00	1277.00	17410	20240801	-50.95	951	20231031	798.00	17410	-50.95	20240801	1125	659.11	20240220	17410	-50.95	20240801	951	798.00	20231031	0.09	N	033790	500	114 억	7729177	N	N	N	N
85	20241017	120425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8600	110	2	1.30	562248100	66112	23.70	8360	8670	8360	11030	5950	8490	8504.48	33.87	-242	9190	8840	8520	8170	7850	9015	8345	114	2540	500	5260	10	1	22822800	1963	-75.44	6.73	12	0.29	-114.00	1277.00	17410	20240801	-50.60	951	20231031	804.31	17410	-50.60	20240801	1125	664.44	20240220	17410	-50.60	20240801	951	804.31	20231031	0.09	N	033790	500	114 억	7729177	N	N	N	N
86	20241017	110425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8440	-50	5	-0.59	393786380	46481	16.66	8360	8650	8360	11030	5950	8490	8471.99	33.87	-10687	9190	8840	8520	8170	7850	9015	8345	114	2540	500	5260	10	1	22822800	1926	-74.04	6.61	12	0.20	-114.00	1277.00	17410	20240801	-51.52	951	20231031	787.49	17410	-51.52	20240801	1125	650.22	20240220	17410	-51.52	20240801	951	787.49	20231031	0.09	N	033790	500	114 억	7729177	N	N	N	N
87	20241017	100427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8500	10	2	0.12	214347640	25299	9.07	8360	8650	8360	11030	5950	8490	8472.57	33.87	-6421	9190	8840	8520	8170	7850	9015	8345	114	2540	500	5260	10	1	22822800	1940	-74.56	6.66	12	0.11	-114.00	1277.00	17410	20240801	-51.18	951	20231031	793.80	17410	-51.18	20240801	1125	655.56	20240220	17410	-51.18	20240801	951	793.80	20231031	0.09	N	033790	500	114 억	7729177	N	N	N	N
88	20241017	090422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8500	10	2	0.12	43797330	5164	1.85	8360	8650	8360	11030	5950	8490	8481.28	33.87	178	9190	8840	8520	8170	7850	9015	8345	114	2540	500	5260	10	1	22822800	1940	-74.56	6.66	12	0.02	-114.00	1277.00	17410	20240801	-51.18	951	20231031	793.80	17410	-51.18	20240801	1125	655.56	20240220	17410	-51.18	20240801	951	793.80	20231031	0.09	N	033790	500	114 억	7729177	N	N	N	N
89	20241016	160421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8490	290	2	3.54	2366291300	278219	66.74	8340	8870	8200	10660	5740	8200	8505.14	34.10	-37800	8893	8546	8033	7686	7173	8720	7860	114	2460	500	5080	10	1	22822800	1938	-74.47	6.65	12	1.22	-114.00	1277.00	17410	20240801	-51.23	951	20231031	792.74	17410	-51.23	20240801	1125	654.67	20240220	17410	-51.23	20240801	951	792.74	20231031	0.08	N	033790	500	114 억	7782594	N	N	N	N
90	20241016	150424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8390	190	2	2.32	2295002640	269759	64.72	8340	8870	8200	10660	5740	8200	8507.60	34.10	-37796	8893	8546	8033	7686	7173	8720	7860	114	2460	500	5080	10	1	22822800	1915	-73.60	6.57	12	1.18	-114.00	1277.00	17410	20240801	-51.81	951	20231031	782.23	17410	-51.81	20240801	1125	645.78	20240220	17410	-51.81	20240801	951	782.23	20231031	0.08	N	033790	500	114 억	7782594	N	N	N	N
91	20241016	140423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8540	340	2	4.15	2141572020	251492	60.33	8340	8870	8200	10660	5740	8200	8515.47	34.10	-37114	8893	8546	8033	7686	7173	8720	7860	114	2460	500	5080	10	1	22822800	1949	-74.91	6.69	12	1.10	-114.00	1277.00	17410	20240801	-50.95	951	20231031	798.00	17410	-50.95	20240801	1125	659.11	20240220	17410	-50.95	20240801	951	798.00	20231031	0.08	N	033790	500	114 억	7782594	N	N	N	N
92	20241016	130423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8520	320	2	3.90	1825357680	214006	51.34	8340	8870	8200	10660	5740	8200	8529.47	34.10	-20594	8893	8546	8033	7686	7173	8720	7860	114	2460	500	5080	10	1	22822800	1945	-74.74	6.67	12	0.94	-114.00	1277.00	17410	20240801	-51.06	951	20231031	795.90	17410	-51.06	20240801	1125	657.33	20240220	17410	-51.06	20240801	951	795.90	20231031	0.08	N	033790	500	114 억	7782594	N	N	N	N
93	20241016	120422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8590	390	2	4.76	1716016860	201183	48.26	8340	8870	8200	10660	5740	8200	8529.63	34.10	-18397	8893	8546	8033	7686	7173	8720	7860	114	2460	500	5080	10	1	22822800	1960	-75.35	6.73	12	0.88	-114.00	1277.00	17410	20240801	-50.66	951	20231031	803.26	17410	-50.66	20240801	1125	663.56	20240220	17410	-50.66	20240801	951	803.26	20231031	0.08	N	033790	500	114 억	7782594	N	N	N	N
94	20241016	110422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8560	360	2	4.39	1428217370	167849	40.27	8340	8870	8200	10660	5740	8200	8508.94	34.10	-13134	8893	8546	8033	7686	7173	8720	7860	114	2460	500	5080	10	1	22822800	1954	-75.09	6.70	12	0.74	-114.00	1277.00	17410	20240801	-50.83	951	20231031	800.11	17410	-50.83	20240801	1125	660.89	20240220	17410	-50.83	20240801	951	800.11	20231031	0.08	N	033790	500	114 억	7782594	N	N	N	N
95	20241016	100422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8280	80	2	0.98	512384490	61625	14.78	8340	8500	8200	10660	5740	8200	8314.56	34.10	-23134	8893	8546	8033	7686	7173	8720	7860	114	2460	500	5080	10	1	22822800	1890	-72.63	6.48	12	0.27	-114.00	1277.00	17410	20240801	-52.44	951	20231031	770.66	17410	-52.44	20240801	1125	636.00	20240220	17410	-52.44	20240801	951	770.66	20231031	0.08	N	033790	500	114 억	7782594	N	N	N	N
96	20241016	090423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8310	110	2	1.34	42659290	5144	1.23	8340	8340	8260	10660	5740	8200	8293.02	34.10	-2108	8893	8546	8033	7686	7173	8720	7860	114	2460	500	5080	10	1	22822800	1897	-72.89	6.51	12	0.02	-114.00	1277.00	17410	20240801	-52.27	951	20231031	773.82	17410	-52.27	20240801	1125	638.67	20240220	17410	-52.27	20240801	951	773.82	20231031	0.08	N	033790	500	114 억	7782594	N	N	N	N
97	20241015	160419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8200	140	2	1.74	3289150710	414029	120.32	7960	8380	7520	10470	5650	8060	7944.24	33.77	93176	9233	8646	8313	7726	7393	8480	7560	114	2410	500	4990	10	1	22822800	1871	-71.93	6.42	12	1.81	-114.00	1277.00	17410	20240801	-52.90	951	20231031	762.25	17410	-52.90	20240801	1125	628.89	20240220	17410	-52.90	20240801	951	762.25	20231031	0.08	N	033790	500	114 억	7707402	N	N	N	N
98	20241015	150423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8310	250	2	3.10	3083223140	388957	113.03	7960	8380	7520	10470	5650	8060	7926.90	33.77	94264	9233	8646	8313	7726	7393	8480	7560	114	2410	500	4990	10	1	22822800	1897	-72.89	6.51	12	1.70	-114.00	1277.00	17410	20240801	-52.27	951	20231031	773.82	17410	-52.27	20240801	1125	638.67	20240220	17410	-52.27	20240801	951	773.82	20231031	0.08	N	033790	500	114 억	7707402	N	N	N	N
99	20241015	140422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8060	0	3	0.00	2343802930	299312	86.98	7960	8160	7520	10470	5650	8060	7830.63	33.77	82790	9233	8646	8313	7726	7393	8480	7560	114	2410	500	4990	10	1	22822800	1840	-70.70	6.31	12	1.31	-114.00	1277.00	17410	20240801	-53.70	951	20231031	747.53	17410	-53.70	20240801	1125	616.44	20240220	17410	-53.70	20240801	951	747.53	20231031	0.08	N	033790	500	114 억	7707402	N	N	N	N
100	20241015	130422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7840	-220	5	-2.73	1754583600	225893	65.65	7960	8020	7520	10470	5650	8060	7767.32	33.77	76890	9233	8646	8313	7726	7393	8480	7560	114	2410	500	4990	10	1	22822800	1789	-68.77	6.14	12	0.99	-114.00	1277.00	17410	20240801	-54.97	951	20231031	724.40	17410	-54.97	20240801	1125	596.89	20240220	17410	-54.97	20240801	951	724.40	20231031	0.08	N	033790	500	114 억	7707402	N	N	N	N
101	20241015	120421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7850	-210	5	-2.61	1610798910	207610	60.33	7960	8020	7520	10470	5650	8060	7758.77	33.77	80208	9233	8646	8313	7726	7393	8480	7560	114	2410	500	4990	10	1	22822800	1792	-68.86	6.15	12	0.91	-114.00	1277.00	17410	20240801	-54.91	951	20231031	725.45	17410	-54.91	20240801	1125	597.78	20240220	17410	-54.91	20240801	951	725.45	20231031	0.08	N	033790	500	114 억	7707402	N	N	N	N
102	20241015	110423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7880	-180	5	-2.23	1500203180	193547	56.25	7960	8020	7520	10470	5650	8060	7751.11	33.77	78223	9233	8646	8313	7726	7393	8480	7560	114	2410	500	4990	10	1	22822800	1798	-69.12	6.17	12	0.85	-114.00	1277.00	17410	20240801	-54.74	951	20231031	728.60	17410	-54.74	20240801	1125	600.44	20240220	17410	-54.74	20240801	951	728.60	20231031	0.08	N	033790	500	114 억	7707402	N	N	N	N
103	20241015	100423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7860	-200	5	-2.48	1214952000	157284	45.71	7960	8020	7520	10470	5650	8060	7724.57	33.77	60462	9233	8646	8313	7726	7393	8480	7560	114	2410	500	4990	10	1	22822800	1794	-68.95	6.16	12	0.69	-114.00	1277.00	17410	20240801	-54.85	951	20231031	726.50	17410	-54.85	20240801	1125	598.67	20240220	17410	-54.85	20240801	951	726.50	20231031	0.08	N	033790	500	114 억	7707402	N	N	N	N
104	20241015	090421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7960	-100	5	-1.24	97204580	12262	3.56	7960	8020	7800	10470	5650	8060	7927.30	33.77	4037	9233	8646	8313	7726	7393	8480	7560	114	2410	500	4990	10	1	22822800	1817	-69.82	6.23	12	0.05	-114.00	1277.00	17410	20240801	-54.28	951	20231031	737.01	17410	-54.28	20240801	1125	607.56	20240220	17410	-54.28	20240801	951	737.01	20231031	0.08	N	033790	500	114 억	7707402	N	N	N	N
105	20241014	160412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8060	-640	5	-7.36	2821180190	342049	194.45	8700	8900	7980	11310	6090	8700	8248.44	33.50	70526	9173	8936	8633	8396	8093	8785	8245	114	2610	500	5390	10	1	22822800	1840	-70.70	6.31	12	1.50	-114.00	1277.00	17410	20240801	-53.70	951	20231031	747.53	17410	-53.70	20240801	1125	616.44	20240220	17410	-53.70	20240801	951	747.53	20231031	0.06	N	033790	500	114 억	7645434	N	N	N	N
106	20241014	150417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8100	-600	5	-6.90	2609713300	315763	179.51	8700	8900	8030	11310	6090	8700	8264.77	33.50	67858	9173	8936	8633	8396	8093	8785	8245	114	2610	500	5390	10	1	22822800	1849	-71.05	6.34	12	1.38	-114.00	1277.00	17410	20240801	-53.48	951	20231031	751.74	17410	-53.48	20240801	1125	620.00	20240220	17410	-53.48	20240801	951	751.74	20231031	0.06	N	033790	500	114 억	7645434	N	N	N	N
107	20241014	140417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8280	-420	5	-4.83	2161211130	260624	148.16	8700	8900	8100	11310	6090	8700	8292.43	33.50	67209	9173	8936	8633	8396	8093	8785	8245	114	2610	500	5390	10	1	22822800	1890	-72.63	6.48	12	1.14	-114.00	1277.00	17410	20240801	-52.44	951	20231031	770.66	17410	-52.44	20240801	1125	636.00	20240220	17410	-52.44	20240801	951	770.66	20231031	0.06	N	033790	500	114 억	7645434	N	N	N	N
108	20241014	130417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8180	-520	5	-5.98	2031732330	244893	139.22	8700	8900	8100	11310	6090	8700	8296.39	33.50	62403	9173	8936	8633	8396	8093	8785	8245	114	2610	500	5390	10	1	22822800	1867	-71.75	6.41	12	1.07	-114.00	1277.00	17410	20240801	-53.02	951	20231031	760.15	17410	-53.02	20240801	1125	627.11	20240220	17410	-53.02	20240801	951	760.15	20231031	0.06	N	033790	500	114 억	7645434	N	N	N	N
109	20241014	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8150	-550	5	-6.32	1831138880	220271	125.22	8700	8900	8100	11310	6090	8700	8313.09	33.50	56192	9173	8936	8633	8396	8093	8785	8245	114	2610	500	5390	10	1	22822800	1860	-71.49	6.38	12	0.97	-114.00	1277.00	17410	20240801	-53.19	951	20231031	756.99	17410	-53.19	20240801	1125	624.44	20240220	17410	-53.19	20240801	951	756.99	20231031	0.06	N	033790	500	114 억	7645434	N	N	N	N
110	20241014	110414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8270	-430	5	-4.94	1344961780	160978	91.51	8700	8900	8100	11310	6090	8700	8354.91	33.50	41182	9173	8936	8633	8396	8093	8785	8245	114	2610	500	5390	10	1	22822800	1887	-72.54	6.48	12	0.71	-114.00	1277.00	17410	20240801	-52.50	951	20231031	769.61	17410	-52.50	20240801	1125	635.11	20240220	17410	-52.50	20240801	951	769.61	20231031	0.06	N	033790	500	114 억	7645434	N	N	N	N
111	20241014	100414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8380	-320	5	-3.68	753807630	89799	51.05	8700	8900	8100	11310	6090	8700	8394.34	33.50	19818	9173	8936	8633	8396	8093	8785	8245	114	2610	500	5390	10	1	22822800	1913	-73.51	6.56	12	0.39	-114.00	1277.00	17410	20240801	-51.87	951	20231031	781.18	17410	-51.87	20240801	1125	644.89	20240220	17410	-51.87	20240801	951	781.18	20231031	0.06	N	033790	500	114 억	7645434	N	N	N	N
112	20241014	090416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8750	50	2	0.57	13205950	1508	0.86	8700	8900	8690	11310	6090	8700	8757.80	33.50	292	9173	8936	8633	8396	8093	8785	8245	114	2610	500	5390	10	1	22822800	1997	-76.75	6.85	12	0.01	-114.00	1277.00	17410	20240801	-49.74	951	20231031	820.08	17410	-49.74	20240801	1125	677.78	20240220	17410	-49.74	20240801	951	820.08	20231031	0.06	N	033790	500	114 억	7645434	N	N	N	N
113	20241011	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8700	-230	5	-2.58	1521178510	175009	50.53	8840	8870	8330	11600	6260	8930	8691.98	33.42	17755	10756	9842	9386	8472	8016	9615	8245	114	2670	500	5530	10	1	22822800	1986	-76.32	6.81	12	0.77	-114.00	1277.00	17410	20240801	-50.03	951	20231031	814.83	17410	-50.03	20240801	1125	673.33	20240220	17410	-50.03	20240801	951	814.83	20231031	0.06	N	033790	500	114 억	7627193	N	N	N	N
114	20241011	150413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8730	-200	5	-2.24	1442358430	165952	47.91	8840	8870	8330	11600	6260	8930	8691.42	33.42	17197	10756	9842	9386	8472	8016	9615	8245	114	2670	500	5530	10	1	22822800	1992	-76.58	6.84	12	0.73	-114.00	1277.00	17410	20240801	-49.86	951	20231031	817.98	17410	-49.86	20240801	1125	676.00	20240220	17410	-49.86	20240801	951	817.98	20231031	0.06	N	033790	500	114 억	7627193	N	N	N	N
115	20241011	140413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8740	-190	5	-2.13	1302476580	149940	43.29	8840	8870	8330	11600	6260	8930	8686.65	33.42	16509	10756	9842	9386	8472	8016	9615	8245	114	2670	500	5530	10	1	22822800	1995	-76.67	6.84	12	0.66	-114.00	1277.00	17410	20240801	-49.80	951	20231031	819.03	17410	-49.80	20240801	1125	676.89	20240220	17410	-49.80	20240801	951	819.03	20231031	0.06	N	033790	500	114 억	7627193	N	N	N	N
116	20241011	130415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8720	-210	5	-2.35	1204520980	138750	40.06	8840	8870	8330	11600	6260	8930	8681.23	33.42	16567	10756	9842	9386	8472	8016	9615	8245	114	2670	500	5530	10	1	22822800	1990	-76.49	6.83	12	0.61	-114.00	1277.00	17410	20240801	-49.91	951	20231031	816.93	17410	-49.91	20240801	1125	675.11	20240220	17410	-49.91	20240801	951	816.93	20231031	0.06	N	033790	500	114 억	7627193	N	N	N	N
117	20241011	120412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8790	-140	5	-1.57	1084403980	124990	36.09	8840	8870	8330	11600	6260	8930	8675.93	33.42	14530	10756	9842	9386	8472	8016	9615	8245	114	2670	500	5530	10	1	22822800	2006	-77.11	6.88	12	0.55	-114.00	1277.00	17410	20240801	-49.51	951	20231031	824.29	17410	-49.51	20240801	1125	681.33	20240220	17410	-49.51	20240801	951	824.29	20231031	0.06	N	033790	500	114 억	7627193	N	N	N	N
118	20241011	110411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8770	-160	5	-1.79	970849940	112034	32.35	8840	8870	8330	11600	6260	8930	8665.67	33.42	11192	10756	9842	9386	8472	8016	9615	8245	114	2670	500	5530	10	1	22822800	2002	-76.93	6.87	12	0.49	-114.00	1277.00	17410	20240801	-49.63	951	20231031	822.19	17410	-49.63	20240801	1125	679.56	20240220	17410	-49.63	20240801	951	822.19	20231031	0.06	N	033790	500	114 억	7627193	N	N	N	N
119	20241011	100418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8700	-230	5	-2.58	810377940	93746	27.07	8840	8870	8330	11600	6260	8930	8644.40	33.42	10510	10756	9842	9386	8472	8016	9615	8245	114	2670	500	5530	10	1	22822800	1986	-76.32	6.81	12	0.41	-114.00	1277.00	17410	20240801	-50.03	951	20231031	814.83	17410	-50.03	20240801	1125	673.33	20240220	17410	-50.03	20240801	951	814.83	20231031	0.06	N	033790	500	114 억	7627193	N	N	N	N
120	20241011	090414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8700	-230	5	-2.58	207793200	23827	6.88	8840	8870	8650	11600	6260	8930	8720.91	33.42	3621	10756	9842	9386	8472	8016	9615	8245	114	2670	500	5530	10	1	22822800	1986	-76.32	6.81	12	0.10	-114.00	1277.00	17410	20240801	-50.03	951	20231031	814.83	17410	-50.03	20240801	1125	673.33	20240220	17410	-50.03	20240801	951	814.83	20231031	0.06	N	033790	500	114 억	7627193	N	N	N	N
121	20241010	160421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8930	-110	5	-1.22	3198287200	343879	237.76	9700	10300	8930	11750	6330	9040	9301.37	33.85	-77023	9380	9210	8970	8800	8560	9090	8680	114	2710	500	5600	10	1	22822800	2038	-78.33	6.99	12	1.51	-114.00	1277.00	17410	20240801	-48.71	951	20231031	839.01	17410	-48.71	20240801	1125	693.78	20240220	17410	-48.71	20240801	951	839.01	20231031	0.07	N	033790	500	114 억	7724577	N	N	N	N
122	20241010	150427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9000	-40	5	-0.44	3032978320	325472	225.03	9700	10300	8930	11750	6330	9040	9318.71	33.85	-77318	9380	9210	8970	8800	8560	9090	8680	114	2710	500	5600	10	1	22822800	2054	-78.95	7.05	12	1.43	-114.00	1277.00	17410	20240801	-48.31	951	20231031	846.37	17410	-48.31	20240801	1125	700.00	20240220	17410	-48.31	20240801	951	846.37	20231031	0.07	N	033790	500	114 억	7724577	N	N	N	N
123	20241010	140424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9020	-20	5	-0.22	2861986540	306421	211.86	9700	10300	8930	11750	6330	9040	9340.05	33.85	-79276	9380	9210	8970	8800	8560	9090	8680	114	2710	500	5600	10	1	22822800	2059	-79.12	7.06	12	1.34	-114.00	1277.00	17410	20240801	-48.19	951	20231031	848.48	17410	-48.19	20240801	1125	701.78	20240220	17410	-48.19	20240801	951	848.48	20231031	0.07	N	033790	500	114 억	7724577	N	N	N	N
124	20241010	130422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8970	-70	5	-0.77	2772648100	296496	205.00	9700	10300	8930	11750	6330	9040	9351.38	33.85	-79338	9380	9210	8970	8800	8560	9090	8680	114	2710	500	5600	10	1	22822800	2047	-78.68	7.02	12	1.30	-114.00	1277.00	17410	20240801	-48.48	951	20231031	843.22	17410	-48.48	20240801	1125	697.33	20240220	17410	-48.48	20240801	951	843.22	20231031	0.07	N	033790	500	114 억	7724577	N	N	N	N
125	20241010	120423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9010	-30	5	-0.33	2688475340	287103	198.51	9700	10300	8950	11750	6330	9040	9364.15	33.85	-78636	9380	9210	8970	8800	8560	9090	8680	114	2710	500	5600	10	1	22822800	2056	-79.04	7.06	12	1.26	-114.00	1277.00	17410	20240801	-48.25	951	20231031	847.42	17410	-48.25	20240801	1125	700.89	20240220	17410	-48.25	20240801	951	847.42	20231031	0.07	N	033790	500	114 억	7724577	N	N	N	N
126	20241010	110422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9010	-30	5	-0.33	2522916400	268714	185.79	9700	10300	8950	11750	6330	9040	9388.85	33.85	-77987	9380	9210	8970	8800	8560	9090	8680	114	2710	500	5600	10	1	22822800	2056	-79.04	7.06	12	1.18	-114.00	1277.00	17410	20240801	-48.25	951	20231031	847.42	17410	-48.25	20240801	1125	700.89	20240220	17410	-48.25	20240801	951	847.42	20231031	0.07	N	033790	500	114 억	7724577	N	N	N	N
127	20241010	100423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9040	0	3	0.00	2277849270	241502	166.98	9700	10300	8950	11750	6330	9040	9432.01	33.85	-71723	9380	9210	8970	8800	8560	9090	8680	114	2710	500	5600	10	1	22822800	2063	-79.30	7.08	12	1.06	-114.00	1277.00	17410	20240801	-48.08	951	20231031	850.58	17410	-48.08	20240801	1125	703.56	20240220	17410	-48.08	20240801	951	850.58	20231031	0.07	N	033790	500	114 억	7724577	N	N	N	N
128	20241010	090422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9510	470	2	5.20	1133932760	116575	80.60	9700	10300	9100	11750	6330	9040	9727.07	33.85	-31097	9380	9210	8970	8800	8560	9090	8680	114	2710	500	5600	10	1	22822800	2170	-83.42	7.45	12	0.51	-114.00	1277.00	17410	20240801	-45.38	951	20231031	900.00	17410	-45.38	20240801	1125	745.33	20240220	17410	-45.38	20240801	951	900.00	20231031	0.07	N	033790	500	114 억	7724577	N	N	N	N
129	20241008	160420	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9040	-70	5	-0.77	1296882390	144632	51.64	9060	9140	8730	11840	6380	9110	8966.77	33.77	20805	9870	9490	9200	8820	8530	9680	9010	114	2730	500	5640	10	1	22822800	2063	-79.30	7.08	12	0.63	-114.00	1277.00	17410	20240801	-48.08	951	20231031	850.58	17410	-48.08	20240801	1125	703.56	20240220	17410	-48.08	20240801	951	850.58	20231031	0.07	N	033790	500	114 억	7707553	N	N	N	N
130	20241008	150423	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9040	-70	5	-0.77	1296882390	144632	51.64	9060	9140	8730	11840	6380	9110	8966.77	33.77	20805	9870	9490	9200	8820	8530	9680	9010	114	2730	500	5640	10	1	22822800	2063	-79.30	7.08	12	0.63	-114.00	1277.00	17410	20240801	-48.08	951	20231031	850.58	17410	-48.08	20240801	1125	703.56	20240220	17410	-48.08	20240801	951	850.58	20231031	0.07	N	033790	500	114 억	7707553	N	N	N	N
131	20241008	140423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9040	-70	5	-0.77	1203605730	134270	47.94	9060	9140	8730	11840	6380	9110	8964.07	33.77	20028	9870	9490	9200	8820	8530	9680	9010	114	2730	500	5640	10	1	22822800	2063	-79.30	7.08	12	0.59	-114.00	1277.00	17410	20240801	-48.08	951	20231031	850.58	17410	-48.08	20240801	1125	703.56	20240220	17410	-48.08	20240801	951	850.58	20231031	0.07	N	033790	500	114 억	7707553	N	N	N	N
132	20241008	130422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9080	-30	5	-0.33	1050596190	117374	41.91	9060	9130	8730	11840	6380	9110	8950.84	33.77	16876	9870	9490	9200	8820	8530	9680	9010	114	2730	500	5640	10	1	22822800	2072	-79.65	7.11	12	0.51	-114.00	1277.00	17410	20240801	-47.85	951	20231031	854.78	17410	-47.85	20240801	1125	707.11	20240220	17410	-47.85	20240801	951	854.78	20231031	0.07	N	033790	500	114 억	7707553	N	N	N	N
133	20241008	120421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8990	-120	5	-1.32	886124460	99228	35.43	9060	9090	8730	11840	6380	9110	8930.19	33.77	10084	9870	9490	9200	8820	8530	9680	9010	114	2730	500	5640	10	1	22822800	2052	-78.86	7.04	12	0.43	-114.00	1277.00	17410	20240801	-48.36	951	20231031	845.32	17410	-48.36	20240801	1125	699.11	20240220	17410	-48.36	20240801	951	845.32	20231031	0.07	N	033790	500	114 억	7707553	N	N	N	N
134	20241008	110421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9060	-50	5	-0.55	803949920	90098	32.17	9060	9090	8730	11840	6380	9110	8923.06	33.77	9461	9870	9490	9200	8820	8530	9680	9010	114	2730	500	5640	10	1	22822800	2068	-79.47	7.09	12	0.39	-114.00	1277.00	17410	20240801	-47.96	951	20231031	852.68	17410	-47.96	20240801	1125	705.33	20240220	17410	-47.96	20240801	951	852.68	20231031	0.07	N	033790	500	114 억	7707553	N	N	N	N
135	20241008	100422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8980	-130	5	-1.43	560622030	62936	22.47	9060	9090	8730	11840	6380	9110	8907.81	33.77	-806	9870	9490	9200	8820	8530	9680	9010	114	2730	500	5640	10	1	22822800	2049	-78.77	7.03	12	0.28	-114.00	1277.00	17410	20240801	-48.42	951	20231031	844.27	17410	-48.42	20240801	1125	698.22	20240220	17410	-48.42	20240801	951	844.27	20231031	0.07	N	033790	500	114 억	7707553	N	N	N	N
136	20241008	090420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8860	-250	5	-2.74	78790080	8813	3.15	9060	9090	8860	11840	6380	9110	8940.21	33.77	-215	9870	9490	9200	8820	8530	9680	9010	114	2730	500	5640	10	1	22822800	2022	-77.72	6.94	12	0.04	-114.00	1277.00	17410	20240801	-49.11	951	20231031	831.65	17410	-49.11	20240801	1125	687.56	20240220	17410	-49.11	20240801	951	831.65	20231031	0.07	N	033790	500	114 억	7707553	N	N	N	N
137	20241007	160419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9110	100	2	1.11	2585390680	279373	181.91	8910	9580	8910	11710	6310	9010	9254.27	33.82	12725	9476	9242	9116	8882	8756	9180	8820	114	2700	500	5580	10	1	22822800	2079	-79.91	7.13	12	1.22	-114.00	1277.00	17410	20240801	-47.67	951	20231031	857.94	17410	-47.67	20240801	1125	709.78	20240220	17410	-47.67	20240801	951	857.94	20231031	0.05	N	033790	500	114 억	7718165	N	N	N	N
138	20241007	150410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9190	180	2	2.00	2478034500	267598	174.25	8910	9580	8910	11710	6310	9010	9260.29	33.82	11345	9476	9242	9116	8882	8756	9180	8820	114	2700	500	5580	10	1	22822800	2097	-80.61	7.20	12	1.17	-114.00	1277.00	17410	20240801	-47.21	951	20231031	866.35	17410	-47.21	20240801	1125	716.89	20240220	17410	-47.21	20240801	951	866.35	20231031	0.05	N	033790	500	114 억	7718165	N	N	N	N
139	20241007	140428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9240	230	2	2.55	2175521810	234797	152.89	8910	9580	8910	11710	6310	9010	9265.54	33.82	-725	9476	9242	9116	8882	8756	9180	8820	114	2700	500	5580	10	1	22822800	2109	-81.05	7.24	12	1.03	-114.00	1277.00	17410	20240801	-46.93	951	20231031	871.61	17410	-46.93	20240801	1125	721.33	20240220	17410	-46.93	20240801	951	871.61	20231031	0.05	N	033790	500	114 억	7718165	N	N	N	N
140	20241007	130413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	20	2	0.22	2042293380	220165	143.36	8910	9580	8910	11710	6310	9010	9276.19	33.82	-2485	9476	9242	9116	8882	8756	9180	8820	114	2700	500	5580	10	1	22822800	2061	-79.21	7.07	12	0.96	-114.00	1277.00	17410	20240801	-48.13	951	20231031	849.53	17410	-48.13	20240801	1125	702.67	20240220	17410	-48.13	20240801	951	849.53	20231031	0.05	N	033790	500	114 억	7718165	N	N	N	N
141	20241007	120437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9040	30	2	0.33	1848311540	198668	129.36	8910	9580	8910	11710	6310	9010	9303.52	33.82	5016	9476	9242	9116	8882	8756	9180	8820	114	2700	500	5580	10	1	22822800	2063	-79.30	7.08	12	0.87	-114.00	1277.00	17410	20240801	-48.08	951	20231031	850.58	17410	-48.08	20240801	1125	703.56	20240220	17410	-48.08	20240801	951	850.58	20231031	0.05	N	033790	500	114 억	7718165	N	N	N	N
142	20241007	110409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9070	60	2	0.67	1617868600	173323	112.86	8910	9580	8910	11710	6310	9010	9334.41	33.82	11185	9476	9242	9116	8882	8756	9180	8820	114	2700	500	5580	10	1	22822800	2070	-79.56	7.10	12	0.76	-114.00	1277.00	17410	20240801	-47.90	951	20231031	853.73	17410	-47.90	20240801	1125	706.22	20240220	17410	-47.90	20240801	951	853.73	20231031	0.05	N	033790	500	114 억	7718165	N	N	N	N
143	20241007	100408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9350	340	2	3.77	980686120	104939	68.33	8910	9580	8910	11710	6310	9010	9345.30	33.82	17917	9476	9242	9116	8882	8756	9180	8820	114	2700	500	5580	10	1	22822800	2134	-82.02	7.32	12	0.46	-114.00	1277.00	17410	20240801	-46.30	951	20231031	883.18	17410	-46.30	20240801	1125	731.11	20240220	17410	-46.30	20240801	951	883.18	20231031	0.05	N	033790	500	114 억	7718165	N	N	N	N
144	20241007	090347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9090	80	2	0.89	74782030	8364	5.45	8910	9090	8910	11710	6310	9010	8940.94	33.82	3132	9476	9242	9116	8882	8756	9180	8820	114	2700	500	5580	10	1	22822800	2075	-79.74	7.12	12	0.04	-114.00	1277.00	17410	20240801	-47.79	951	20231031	855.84	17410	-47.79	20240801	1125	708.00	20240220	17410	-47.79	20240801	951	855.84	20231031	0.05	N	033790	500	114 억	7718165	N	N	N	N
145	20241004	160356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9010	-80	5	-0.88	1386342440	152291	63.76	9150	9350	8990	11810	6370	9090	9103.38	33.73	28150	9903	9496	9293	8886	8683	9395	8785	114	2720	500	5630	10	1	22822800	2056	-79.04	7.06	12	0.67	-114.00	1277.00	17410	20240801	-48.25	951	20231031	847.42	17410	-48.25	20240801	1125	700.89	20240220	17410	-48.25	20240801	951	847.42	20231031	0.06	N	033790	500	114 억	7698653	N	N	N	N
146	20241004	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9070	-20	5	-0.22	1276428520	140100	58.66	9150	9350	8990	11810	6370	9090	9110.84	33.73	28331	9903	9496	9293	8886	8683	9395	8785	114	2720	500	5630	10	1	22822800	2070	-79.56	7.10	12	0.61	-114.00	1277.00	17410	20240801	-47.90	951	20231031	853.73	17410	-47.90	20240801	1125	706.22	20240220	17410	-47.90	20240801	951	853.73	20231031	0.06	N	033790	500	114 억	7698653	N	N	N	N
147	20241004	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9100	10	2	0.11	1020911090	111851	46.83	9150	9350	9000	11810	6370	9090	9127.42	33.73	26824	9903	9496	9293	8886	8683	9395	8785	114	2720	500	5630	10	1	22822800	2077	-79.82	7.13	12	0.49	-114.00	1277.00	17410	20240801	-47.73	951	20231031	856.89	17410	-47.73	20240801	1125	708.89	20240220	17410	-47.73	20240801	951	856.89	20231031	0.06	N	033790	500	114 억	7698653	N	N	N	N
148	20241004	130359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9030	-60	5	-0.66	791076090	86652	36.28	9150	9350	9000	11810	6370	9090	9129.35	33.73	22048	9903	9496	9293	8886	8683	9395	8785	114	2720	500	5630	10	1	22822800	2061	-79.21	7.07	12	0.38	-114.00	1277.00	17410	20240801	-48.13	951	20231031	849.53	17410	-48.13	20240801	1125	702.67	20240220	17410	-48.13	20240801	951	849.53	20231031	0.06	N	033790	500	114 억	7698653	N	N	N	N
149	20241004	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9010	-80	5	-0.88	695554070	76086	31.86	9150	9350	9000	11810	6370	9090	9141.68	33.73	19886	9903	9496	9293	8886	8683	9395	8785	114	2720	500	5630	10	1	22822800	2056	-79.04	7.06	12	0.33	-114.00	1277.00	17410	20240801	-48.25	951	20231031	847.42	17410	-48.25	20240801	1125	700.89	20240220	17410	-48.25	20240801	951	847.42	20231031	0.06	N	033790	500	114 억	7698653	N	N	N	N
150	20241004	110357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9090	0	3	0.00	476160170	51909	21.73	9150	9350	9070	11810	6370	9090	9172.98	33.73	16801	9903	9496	9293	8886	8683	9395	8785	114	2720	500	5630	10	1	22822800	2075	-79.74	7.12	12	0.23	-114.00	1277.00	17410	20240801	-47.79	951	20231031	855.84	17410	-47.79	20240801	1125	708.00	20240220	17410	-47.79	20240801	951	855.84	20231031	0.06	N	033790	500	114 억	7698653	N	N	N	N
151	20241004	100355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9170	80	2	0.88	232303310	25183	10.54	9150	9350	9150	11810	6370	9090	9224.61	33.73	8027	9903	9496	9293	8886	8683	9395	8785	114	2720	500	5630	10	1	22822800	2093	-80.44	7.18	12	0.11	-114.00	1277.00	17410	20240801	-47.33	951	20231031	864.25	17410	-47.33	20240801	1125	715.11	20240220	17410	-47.33	20240801	951	864.25	20231031	0.06	N	033790	500	114 억	7698653	N	N	N	N
152	20241004	090353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9210	120	2	1.32	39212840	4260	1.78	9150	9290	9150	11810	6370	9090	9204.89	33.73	515	9903	9496	9293	8886	8683	9395	8785	114	2720	500	5630	10	1	22822800	2102	-80.79	7.21	12	0.02	-114.00	1277.00	17410	20240801	-47.10	951	20231031	868.45	17410	-47.10	20240801	1125	718.67	20240220	17410	-47.10	20240801	951	868.45	20231031	0.06	N	033790	500	114 억	7698653	N	N	N	N
153	20241002	160354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9090	-780	5	-7.90	2197155470	236697	125.24	9550	9700	9090	12830	6910	9870	9282.68	33.80	-9119	10363	10116	9743	9496	9123	9930	9310	114	2960	500	6110	10	1	22822800	2075	-79.74	7.12	12	1.04	-114.00	1277.00	17410	20240801	-47.79	951	20231031	855.84	17410	-47.79	20240801	1125	708.00	20240220	17410	-47.79	20240801	951	855.84	20231031	0.06	N	033790	500	114 억	7713977	N	N	N	N
154	20241002	150359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9120	-750	5	-7.60	2008184560	215941	114.26	9550	9700	9120	12830	6910	9870	9299.69	33.80	-12189	10363	10116	9743	9496	9123	9930	9310	114	2960	500	6110	10	1	22822800	2081	-80.00	7.14	12	0.95	-114.00	1277.00	17410	20240801	-47.62	951	20231031	858.99	17410	-47.62	20240801	1125	710.67	20240220	17410	-47.62	20240801	951	858.99	20231031	0.06	N	033790	500	114 억	7713977	N	N	N	N
155	20241002	140357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9270	-600	5	-6.08	1611360840	172778	91.42	9550	9700	9210	12830	6910	9870	9326.19	33.80	-12580	10363	10116	9743	9496	9123	9930	9310	114	2960	500	6110	10	1	22822800	2116	-81.32	7.26	12	0.76	-114.00	1277.00	17410	20240801	-46.75	951	20231031	874.76	17410	-46.75	20240801	1125	724.00	20240220	17410	-46.75	20240801	951	874.76	20231031	0.06	N	033790	500	114 억	7713977	N	N	N	N
156	20241002	130356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9270	-600	5	-6.08	1404041360	150386	79.57	9550	9700	9210	12830	6910	9870	9336.25	33.80	-12809	10363	10116	9743	9496	9123	9930	9310	114	2960	500	6110	10	1	22822800	2116	-81.32	7.26	12	0.66	-114.00	1277.00	17410	20240801	-46.75	951	20231031	874.76	17410	-46.75	20240801	1125	724.00	20240220	17410	-46.75	20240801	951	874.76	20231031	0.06	N	033790	500	114 억	7713977	N	N	N	N
157	20241002	120353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9290	-580	5	-5.88	1158780910	123880	65.55	9550	9700	9210	12830	6910	9870	9354.06	33.80	-13802	10363	10116	9743	9496	9123	9930	9310	114	2960	500	6110	10	1	22822800	2120	-81.49	7.27	12	0.54	-114.00	1277.00	17410	20240801	-46.64	951	20231031	876.87	17410	-46.64	20240801	1125	725.78	20240220	17410	-46.64	20240801	951	876.87	20231031	0.06	N	033790	500	114 억	7713977	N	N	N	N
158	20241002	110350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9330	-540	5	-5.47	962818150	102877	54.44	9550	9700	9210	12830	6910	9870	9358.93	33.80	-14379	10363	10116	9743	9496	9123	9930	9310	114	2960	500	6110	10	1	22822800	2129	-81.84	7.31	12	0.45	-114.00	1277.00	17410	20240801	-46.41	951	20231031	881.07	17410	-46.41	20240801	1125	729.33	20240220	17410	-46.41	20240801	951	881.07	20231031	0.06	N	033790	500	114 억	7713977	N	N	N	N
159	20241002	100348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9380	-490	5	-4.96	789927980	84434	44.68	9550	9700	9210	12830	6910	9870	9355.57	33.80	-15479	10363	10116	9743	9496	9123	9930	9310	114	2960	500	6110	10	1	22822800	2141	-82.28	7.35	12	0.37	-114.00	1277.00	17410	20240801	-46.12	951	20231031	886.33	17410	-46.12	20240801	1125	733.78	20240220	17410	-46.12	20240801	951	886.33	20231031	0.06	N	033790	500	114 억	7713977	N	N	N	N
160	20241002	090347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9510	-360	5	-3.65	41432590	4350	2.30	9550	9590	9410	12830	6910	9870	9524.73	33.80	1125	10363	10116	9743	9496	9123	9930	9310	114	2960	500	6110	10	1	22822800	2170	-83.42	7.45	12	0.02	-114.00	1277.00	17410	20240801	-45.38	951	20231031	900.00	17410	-45.38	20240801	1125	745.33	20240220	17410	-45.38	20240801	951	900.00	20231031	0.06	N	033790	500	114 억	7713977	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History