KissMeData/047560/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13090	150	2	1.16	1480001520	114637	50.32	12740	13140	12560	16820	9060	12940	12910.17	0.75	-9087	13866	13402	12916	12452	11966	13635	12685	58	3880	500	8020	10	1	11603992	1519	-24.15	1.76	12	0.99	-542.00	7458.00	49800	20240129	-73.71	11220	20240805	16.67	49800	-73.71	20240129	11220	16.67	20240805	49800	-73.71	20240129	11220	16.67	20240805	3.67	N	047560	500	58 억	86760	N	N	258	N	N
3	20241031	150548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13040	100	2	0.77	1323439140	102674	45.07	12740	13140	12560	16820	9060	12940	12889.43	0.75	-7730	13866	13402	12916	12452	11966	13635	12685	58	3880	500	8020	10	1	11603992	1513	-24.06	1.75	12	0.88	-542.00	7458.00	49800	20240129	-73.82	11220	20240805	16.22	49800	-73.82	20240129	11220	16.22	20240805	49800	-73.82	20240129	11220	16.22	20240805	3.67	N	047560	500	58 억	86760	N	N	69	N	N
4	20241031	140548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13100	160	2	1.24	1078902260	83934	36.85	12740	13140	12560	16820	9060	12940	12853.57	0.75	2372	13866	13402	12916	12452	11966	13635	12685	58	3880	500	8020	10	1	11603992	1520	-24.17	1.76	12	0.72	-542.00	7458.00	49800	20240129	-73.69	11220	20240805	16.76	49800	-73.69	20240129	11220	16.76	20240805	49800	-73.69	20240129	11220	16.76	20240805	3.67	N	047560	500	58 억	86760	N	N	69	N	N
5	20241031	130547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12990	50	2	0.39	918273540	71582	31.42	12740	13070	12560	16820	9060	12940	12827.35	0.75	3141	13866	13402	12916	12452	11966	13635	12685	58	3880	500	8020	10	1	11603992	1507	-23.97	1.74	12	0.62	-542.00	7458.00	49800	20240129	-73.92	11220	20240805	15.78	49800	-73.92	20240129	11220	15.78	20240805	49800	-73.92	20240129	11220	15.78	20240805	3.67	N	047560	500	58 억	86760	N	N	69	N	N
6	20241031	120547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12940	0	3	0.00	789343010	61676	27.07	12740	13000	12560	16820	9060	12940	12796.85	0.75	353	13866	13402	12916	12452	11966	13635	12685	58	3880	500	8020	10	1	11603992	1502	-23.87	1.74	12	0.53	-542.00	7458.00	49800	20240129	-74.02	11220	20240805	15.33	49800	-74.02	20240129	11220	15.33	20240805	49800	-74.02	20240129	11220	15.33	20240805	3.67	N	047560	500	58 억	86760	N	N	69	N	N
7	20241031	110548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12890	-50	5	-0.39	652989940	51134	22.45	12740	12970	12560	16820	9060	12940	12768.19	0.75	-1421	13866	13402	12916	12452	11966	13635	12685	58	3880	500	8020	10	1	11603992	1496	-23.78	1.73	12	0.44	-542.00	7458.00	49800	20240129	-74.12	11220	20240805	14.88	49800	-74.12	20240129	11220	14.88	20240805	49800	-74.12	20240129	11220	14.88	20240805	3.67	N	047560	500	58 억	86760	N	N	69	N	N
8	20241031	100547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12950	10	2	0.08	512868810	40243	17.67	12740	12950	12560	16820	9060	12940	12741.39	0.75	-1590	13866	13402	12916	12452	11966	13635	12685	58	3880	500	8020	10	1	11603992	1503	-23.89	1.74	12	0.35	-542.00	7458.00	49800	20240129	-74.00	11220	20240805	15.42	49800	-74.00	20240129	11220	15.42	20240805	49800	-74.00	20240129	11220	15.42	20240805	3.67	N	047560	500	58 억	86760	N	N	69	N	N
9	20241031	090546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12750	-190	5	-1.47	145251400	11389	5.00	12740	12830	12650	16820	9060	12940	12743.48	0.75	-541	13866	13402	12916	12452	11966	13635	12685	58	3880	500	8020	10	1	11603992	1480	-23.52	1.71	12	0.10	-542.00	7458.00	49800	20240129	-74.40	11220	20240805	13.64	49800	-74.40	20240129	11220	13.64	20240805	49800	-74.40	20240129	11220	13.64	20240805	3.67	N	047560	500	58 억	86760	N	N	69	N	N
10	20241030	160544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12940	500	2	4.02	2922681850	224812	476.50	12440	13380	12430	16170	8710	12440	13000.60	0.67	9133	12966	12702	12426	12162	11886	12565	12025	58	3730	500	7710	10	1	11603992	1502	-23.87	1.74	12	1.94	-542.00	7458.00	49800	20240129	-74.02	11220	20240805	15.33	49800	-74.02	20240129	11220	15.33	20240805	49800	-74.02	20240129	11220	15.33	20240805	3.71	N	047560	500	58 억	77900	N	N	69	N	N
11	20241030	150556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12830	390	2	3.14	2829701760	217602	461.22	12440	13380	12430	16170	8710	12440	13004.02	0.67	8550	12966	12702	12426	12162	11886	12565	12025	58	3730	500	7710	10	1	11603992	1489	-23.67	1.72	12	1.88	-542.00	7458.00	49800	20240129	-74.24	11220	20240805	14.35	49800	-74.24	20240129	11220	14.35	20240805	49800	-74.24	20240129	11220	14.35	20240805	3.71	N	047560	500	58 억	77900	N	N	4	N	N
12	20241030	140549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12910	470	2	3.78	2654514840	204019	432.43	12440	13380	12430	16170	8710	12440	13011.12	0.67	6489	12966	12702	12426	12162	11886	12565	12025	58	3730	500	7710	10	1	11603992	1498	-23.82	1.73	12	1.76	-542.00	7458.00	49800	20240129	-74.08	11220	20240805	15.06	49800	-74.08	20240129	11220	15.06	20240805	49800	-74.08	20240129	11220	15.06	20240805	3.71	N	047560	500	58 억	77900	N	N	4	N	N
13	20241030	130549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13020	580	2	4.66	2504398240	192435	407.87	12440	13380	12430	16170	8710	12440	13014.26	0.67	8466	12966	12702	12426	12162	11886	12565	12025	58	3730	500	7710	10	1	11603992	1511	-24.02	1.75	12	1.66	-542.00	7458.00	49800	20240129	-73.86	11220	20240805	16.04	49800	-73.86	20240129	11220	16.04	20240805	49800	-73.86	20240129	11220	16.04	20240805	3.71	N	047560	500	58 억	77900	N	N	4	N	N
14	20241030	120555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13070	630	2	5.06	2262308320	173926	368.64	12440	13380	12430	16170	8710	12440	13007.30	0.67	5554	12966	12702	12426	12162	11886	12565	12025	58	3730	500	7710	10	1	11603992	1517	-24.11	1.75	12	1.50	-542.00	7458.00	49800	20240129	-73.76	11220	20240805	16.49	49800	-73.76	20240129	11220	16.49	20240805	49800	-73.76	20240129	11220	16.49	20240805	3.71	N	047560	500	58 억	77900	N	N	4	N	N
15	20241030	110547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13060	620	2	4.98	1939936710	149251	316.34	12440	13380	12430	16170	8710	12440	12997.81	0.67	-1076	12966	12702	12426	12162	11886	12565	12025	58	3730	500	7710	10	1	11603992	1515	-24.10	1.75	12	1.29	-542.00	7458.00	49800	20240129	-73.78	11220	20240805	16.40	49800	-73.78	20240129	11220	16.40	20240805	49800	-73.78	20240129	11220	16.40	20240805	3.71	N	047560	500	58 억	77900	N	N	4	N	N
16	20241030	100545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12960	520	2	4.18	1605457090	123460	261.68	12440	13380	12430	16170	8710	12440	13003.86	0.67	1720	12966	12702	12426	12162	11886	12565	12025	58	3730	500	7710	10	1	11603992	1504	-23.91	1.74	12	1.06	-542.00	7458.00	49800	20240129	-73.98	11220	20240805	15.51	49800	-73.98	20240129	11220	15.51	20240805	49800	-73.98	20240129	11220	15.51	20240805	3.71	N	047560	500	58 억	77900	N	N	4	N	N
17	20241030	090548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12500	60	2	0.48	18444640	1471	3.12	12440	12610	12430	16170	8710	12440	12538.84	0.67	-216	12966	12702	12426	12162	11886	12565	12025	58	3730	500	7710	10	1	11603992	1450	-23.06	1.68	12	0.01	-542.00	7458.00	49800	20240129	-74.90	11220	20240805	11.41	49800	-74.90	20240129	11220	11.41	20240805	49800	-74.90	20240129	11220	11.41	20240805	3.71	N	047560	500	58 억	77900	N	N	4	N	N
18	20241029	160528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12440	-60	5	-0.48	568141940	46190	101.05	12560	12690	12150	16250	8750	12500	12299.90	0.64	3776	12973	12736	12403	12166	11833	12855	12285	58	3750	500	7750	10	1	11603992	1444	-22.95	1.67	12	0.40	-542.00	7458.00	49800	20240129	-75.02	11220	20240805	10.87	49800	-75.02	20240129	11220	10.87	20240805	49800	-75.02	20240129	11220	10.87	20240805	3.56	N	047560	500	58 억	74120	N	N	4	N	N
19	20241029	150539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12430	-70	5	-0.56	525286530	42738	93.49	12560	12690	12150	16250	8750	12500	12290.83	0.64	3236	12973	12736	12403	12166	11833	12855	12285	58	3750	500	7750	10	1	11603992	1442	-22.93	1.67	12	0.37	-542.00	7458.00	49800	20240129	-75.04	11220	20240805	10.78	49800	-75.04	20240129	11220	10.78	20240805	49800	-75.04	20240129	11220	10.78	20240805	3.56	N	047560	500	58 억	74120	N	N	8	N	N
20	20241029	140519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12270	-230	5	-1.84	452039580	36781	80.46	12560	12690	12150	16250	8750	12500	12290.00	0.64	667	12973	12736	12403	12166	11833	12855	12285	58	3750	500	7750	10	1	11603992	1424	-22.64	1.65	12	0.32	-542.00	7458.00	49800	20240129	-75.36	11220	20240805	9.36	49800	-75.36	20240129	11220	9.36	20240805	49800	-75.36	20240129	11220	9.36	20240805	3.56	N	047560	500	58 억	74120	N	N	8	N	N
21	20241029	130532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12200	-300	5	-2.40	416339010	33863	74.08	12560	12690	12150	16250	8750	12500	12294.78	0.64	-464	12973	12736	12403	12166	11833	12855	12285	58	3750	500	7750	10	1	11603992	1416	-22.51	1.64	12	0.29	-542.00	7458.00	49800	20240129	-75.50	11220	20240805	8.73	49800	-75.50	20240129	11220	8.73	20240805	49800	-75.50	20240129	11220	8.73	20240805	3.56	N	047560	500	58 억	74120	N	N	8	N	N
22	20241029	120534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12190	-310	5	-2.48	362292090	29449	64.42	12560	12690	12150	16250	8750	12500	12302.32	0.64	-2007	12973	12736	12403	12166	11833	12855	12285	58	3750	500	7750	10	1	11603992	1415	-22.49	1.63	12	0.25	-542.00	7458.00	49800	20240129	-75.52	11220	20240805	8.65	49800	-75.52	20240129	11220	8.65	20240805	49800	-75.52	20240129	11220	8.65	20240805	3.56	N	047560	500	58 억	74120	N	N	8	N	N
23	20241029	110548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12210	-290	5	-2.32	327993990	26644	58.29	12560	12690	12150	16250	8750	12500	12310.20	0.64	-3066	12973	12736	12403	12166	11833	12855	12285	58	3750	500	7750	10	1	11603992	1417	-22.53	1.64	12	0.23	-542.00	7458.00	49800	20240129	-75.48	11220	20240805	8.82	49800	-75.48	20240129	11220	8.82	20240805	49800	-75.48	20240129	11220	8.82	20240805	3.56	N	047560	500	58 억	74120	N	N	8	N	N
24	20241029	100533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12220	-280	5	-2.24	267210600	21664	47.39	12560	12690	12150	16250	8750	12500	12334.28	0.64	-3004	12973	12736	12403	12166	11833	12855	12285	58	3750	500	7750	10	1	11603992	1418	-22.55	1.64	12	0.19	-542.00	7458.00	49800	20240129	-75.46	11220	20240805	8.91	49800	-75.46	20240129	11220	8.91	20240805	49800	-75.46	20240129	11220	8.91	20240805	3.56	N	047560	500	58 억	74120	N	N	8	N	N
25	20241028	160527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12500	340	2	2.80	566460970	45306	26.02	12070	12640	12070	15800	8520	12160	12503.02	0.47	18566	13926	13042	12516	11632	11106	12780	11370	58	3640	500	7530	10	1	11603992	1450	-23.06	1.68	12	0.39	-542.00	7458.00	49800	20240129	-74.90	11220	20240805	11.41	49800	-74.90	20240129	11220	11.41	20240805	49800	-74.90	20240129	11220	11.41	20240805	3.58	N	047560	500	58 억	54959	N	N	8	N	N
26	20241028	150530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12540	380	2	3.12	529413210	42345	24.32	12070	12640	12070	15800	8520	12160	12502.38	0.47	17554	13926	13042	12516	11632	11106	12780	11370	58	3640	500	7530	10	1	11603992	1455	-23.14	1.68	12	0.36	-542.00	7458.00	49800	20240129	-74.82	11220	20240805	11.76	49800	-74.82	20240129	11220	11.76	20240805	49800	-74.82	20240129	11220	11.76	20240805	3.58	N	047560	500	58 억	54959	N	N	1	N	N
27	20241028	140533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12600	440	2	3.62	442346790	35415	20.34	12070	12640	12070	15800	8520	12160	12490.38	0.47	15873	13926	13042	12516	11632	11106	12780	11370	58	3640	500	7530	10	1	11603992	1462	-23.25	1.69	12	0.31	-542.00	7458.00	49800	20240129	-74.70	11220	20240805	12.30	49800	-74.70	20240129	11220	12.30	20240805	49800	-74.70	20240129	11220	12.30	20240805	3.58	N	047560	500	58 억	54959	N	N	1	N	N
28	20241028	130529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12520	360	2	2.96	357091380	28633	16.45	12070	12610	12070	15800	8520	12160	12471.32	0.47	10625	13926	13042	12516	11632	11106	12780	11370	58	3640	500	7530	10	1	11603992	1453	-23.10	1.68	12	0.25	-542.00	7458.00	49800	20240129	-74.86	11220	20240805	11.59	49800	-74.86	20240129	11220	11.59	20240805	49800	-74.86	20240129	11220	11.59	20240805	3.58	N	047560	500	58 억	54959	N	N	1	N	N
29	20241028	120532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12610	450	2	3.70	327298350	26263	15.09	12070	12610	12070	15800	8520	12160	12462.34	0.47	9782	13926	13042	12516	11632	11106	12780	11370	58	3640	500	7530	10	1	11603992	1463	-23.27	1.69	12	0.23	-542.00	7458.00	49800	20240129	-74.68	11220	20240805	12.39	49800	-74.68	20240129	11220	12.39	20240805	49800	-74.68	20240129	11220	12.39	20240805	3.58	N	047560	500	58 억	54959	N	N	1	N	N
30	20241028	110447	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12510	350	2	2.88	242407340	19492	11.20	12070	12590	12070	15800	8520	12160	12436.25	0.47	5756	13926	13042	12516	11632	11106	12780	11370	58	3640	500	7530	10	1	11603992	1452	-23.08	1.68	12	0.17	-542.00	7458.00	49800	20240129	-74.88	11220	20240805	11.50	49800	-74.88	20240129	11220	11.50	20240805	49800	-74.88	20240129	11220	11.50	20240805	3.58	N	047560	500	58 억	54959	N	N	1	N	N
31	20241028	100527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12460	300	2	2.47	145342360	11742	6.74	12070	12580	12070	15800	8520	12160	12377.99	0.47	2378	13926	13042	12516	11632	11106	12780	11370	58	3640	500	7530	10	1	11603992	1446	-22.99	1.67	12	0.10	-542.00	7458.00	49800	20240129	-74.98	11220	20240805	11.05	49800	-74.98	20240129	11220	11.05	20240805	49800	-74.98	20240129	11220	11.05	20240805	3.58	N	047560	500	58 억	54959	N	N	1	N	N
32	20241028	090527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12200	40	2	0.33	26262150	2169	1.25	12070	12350	12070	15800	8520	12160	12107.95	0.47	456	13926	13042	12516	11632	11106	12780	11370	58	3640	500	7530	10	1	11603992	1416	-22.51	1.64	12	0.02	-542.00	7458.00	49800	20240129	-75.50	11220	20240805	8.73	49800	-75.50	20240129	11220	8.73	20240805	49800	-75.50	20240129	11220	8.73	20240805	3.58	N	047560	500	58 억	54959	N	N	1	N	N
33	20241025	160526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12160	80	2	0.66	2172516190	172784	364.14	12200	13400	11990	15700	8460	12080	12574.18	0.60	-11020	12460	12270	12150	11960	11840	12210	11900	58	3620	500	7480	10	1	11603992	1411	-22.44	1.63	12	1.49	-542.00	7458.00	49800	20240129	-75.58	11220	20240805	8.38	49800	-75.58	20240129	11220	8.38	20240805	49800	-75.58	20240129	11220	8.38	20240805	3.65	N	047560	500	58 억	69057	N	N	1	N	N
34	20241025	150530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12190	110	2	0.91	2136167100	169797	357.84	12200	13400	11990	15700	8460	12080	12580.71	0.60	-10609	12460	12270	12150	11960	11840	12210	11900	58	3620	500	7480	10	1	11603992	1415	-22.49	1.63	12	1.46	-542.00	7458.00	49800	20240129	-75.52	11220	20240805	8.65	49800	-75.52	20240129	11220	8.65	20240805	49800	-75.52	20240129	11220	8.65	20240805	3.65	N	047560	500	58 억	69057	N	N	6	N	N
35	20241025	140529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12320	240	2	1.99	1887703560	149544	315.16	12200	13400	11990	15700	8460	12080	12623.06	0.60	-13603	12460	12270	12150	11960	11840	12210	11900	58	3620	500	7480	10	1	11603992	1430	-22.73	1.65	12	1.29	-542.00	7458.00	49800	20240129	-75.26	11220	20240805	9.80	49800	-75.26	20240129	11220	9.80	20240805	49800	-75.26	20240129	11220	9.80	20240805	3.65	N	047560	500	58 억	69057	N	N	6	N	N
36	20241025	130531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12010	-70	5	-0.58	415309980	34492	72.69	12200	12200	11990	15700	8460	12080	12040.76	0.60	-2206	12460	12270	12150	11960	11840	12210	11900	58	3620	500	7480	10	1	11603992	1394	-22.16	1.61	12	0.30	-542.00	7458.00	49800	20240129	-75.88	11220	20240805	7.04	49800	-75.88	20240129	11220	7.04	20240805	49800	-75.88	20240129	11220	7.04	20240805	3.65	N	047560	500	58 억	69057	N	N	6	N	N
37	20241025	120531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12080	0	3	0.00	355463080	29516	62.20	12200	12200	11990	15700	8460	12080	12043.06	0.60	-2326	12460	12270	12150	11960	11840	12210	11900	58	3620	500	7480	10	1	11603992	1402	-22.29	1.62	12	0.25	-542.00	7458.00	49800	20240129	-75.74	11220	20240805	7.66	49800	-75.74	20240129	11220	7.66	20240805	49800	-75.74	20240129	11220	7.66	20240805	3.65	N	047560	500	58 억	69057	N	N	6	N	N
38	20241025	110528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12060	-20	5	-0.17	252018600	20907	44.06	12200	12200	11990	15700	8460	12080	12054.27	0.60	-2906	12460	12270	12150	11960	11840	12210	11900	58	3620	500	7480	10	1	11603992	1399	-22.25	1.62	12	0.18	-542.00	7458.00	49800	20240129	-75.78	11220	20240805	7.49	49800	-75.78	20240129	11220	7.49	20240805	49800	-75.78	20240129	11220	7.49	20240805	3.65	N	047560	500	58 억	69057	N	N	6	N	N
39	20241025	100529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12080	0	3	0.00	123819630	10246	21.59	12200	12200	12010	15700	8460	12080	12084.68	0.60	11	12460	12270	12150	11960	11840	12210	11900	58	3620	500	7480	10	1	11603992	1402	-22.29	1.62	12	0.09	-542.00	7458.00	49800	20240129	-75.74	11220	20240805	7.66	49800	-75.74	20240129	11220	7.66	20240805	49800	-75.74	20240129	11220	7.66	20240805	3.65	N	047560	500	58 억	69057	N	N	6	N	N
40	20241025	090529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12140	60	2	0.50	15366760	1263	2.66	12200	12200	12140	15700	8460	12080	12166.87	0.60	115	12460	12270	12150	11960	11840	12210	11900	58	3620	500	7480	10	1	11603992	1409	-22.40	1.63	12	0.01	-542.00	7458.00	49800	20240129	-75.62	11220	20240805	8.20	49800	-75.62	20240129	11220	8.20	20240805	49800	-75.62	20240129	11220	8.20	20240805	3.65	N	047560	500	58 억	69057	N	N	6	N	N
41	20241024	160519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12080	-390	5	-3.13	566239640	46682	74.96	12300	12340	12030	16210	8730	12470	12129.72	0.74	-17015	12983	12726	12373	12116	11763	12855	12245	58	3740	500	7730	10	1	11603992	1402	-22.29	1.62	12	0.40	-542.00	7458.00	49800	20240129	-75.74	11220	20240805	7.66	49800	-75.74	20240129	11220	7.66	20240805	49800	-75.74	20240129	11220	7.66	20240805	3.55	N	047560	500	58 억	85876	N	N	6	N	N
42	20241024	150524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12100	-370	5	-2.97	495691030	40868	65.63	12300	12340	12030	16210	8730	12470	12129.07	0.74	-13227	12983	12726	12373	12116	11763	12855	12245	58	3740	500	7730	10	1	11603992	1404	-22.32	1.62	12	0.35	-542.00	7458.00	49800	20240129	-75.70	11220	20240805	7.84	49800	-75.70	20240129	11220	7.84	20240805	49800	-75.70	20240129	11220	7.84	20240805	3.55	N	047560	500	58 억	85876	N	N	3	N	N
43	20241024	140513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12090	-380	5	-3.05	432787570	35668	57.28	12300	12340	12030	16210	8730	12470	12133.78	0.74	-12723	12983	12726	12373	12116	11763	12855	12245	58	3740	500	7730	10	1	11603992	1403	-22.31	1.62	12	0.31	-542.00	7458.00	49800	20240129	-75.72	11220	20240805	7.75	49800	-75.72	20240129	11220	7.75	20240805	49800	-75.72	20240129	11220	7.75	20240805	3.55	N	047560	500	58 억	85876	N	N	3	N	N
44	20241024	130523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12120	-350	5	-2.81	398033430	32797	52.67	12300	12340	12030	16210	8730	12470	12136.28	0.74	-11509	12983	12726	12373	12116	11763	12855	12245	58	3740	500	7730	10	1	11603992	1406	-22.36	1.63	12	0.28	-542.00	7458.00	49800	20240129	-75.66	11220	20240805	8.02	49800	-75.66	20240129	11220	8.02	20240805	49800	-75.66	20240129	11220	8.02	20240805	3.55	N	047560	500	58 억	85876	N	N	3	N	N
45	20241024	120522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12110	-360	5	-2.89	355106780	29252	46.97	12300	12340	12030	16210	8730	12470	12139.57	0.74	-10117	12983	12726	12373	12116	11763	12855	12245	58	3740	500	7730	10	1	11603992	1405	-22.34	1.62	12	0.25	-542.00	7458.00	49800	20240129	-75.68	11220	20240805	7.93	49800	-75.68	20240129	11220	7.93	20240805	49800	-75.68	20240129	11220	7.93	20240805	3.55	N	047560	500	58 억	85876	N	N	3	N	N
46	20241024	110525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12140	-330	5	-2.65	319995190	26355	42.32	12300	12340	12030	16210	8730	12470	12141.73	0.74	-10350	12983	12726	12373	12116	11763	12855	12245	58	3740	500	7730	10	1	11603992	1409	-22.40	1.63	12	0.23	-542.00	7458.00	49800	20240129	-75.62	11220	20240805	8.20	49800	-75.62	20240129	11220	8.20	20240805	49800	-75.62	20240129	11220	8.20	20240805	3.55	N	047560	500	58 억	85876	N	N	3	N	N
47	20241024	100526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12140	-330	5	-2.65	271605820	22365	35.91	12300	12340	12030	16210	8730	12470	12144.24	0.74	-9596	12983	12726	12373	12116	11763	12855	12245	58	3740	500	7730	10	1	11603992	1409	-22.40	1.63	12	0.19	-542.00	7458.00	49800	20240129	-75.62	11220	20240805	8.20	49800	-75.62	20240129	11220	8.20	20240805	49800	-75.62	20240129	11220	8.20	20240805	3.55	N	047560	500	58 억	85876	N	N	3	N	N
48	20241024	090553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12230	-240	5	-1.92	33717220	2746	4.41	12300	12340	12230	16210	8730	12470	12278.67	0.74	-207	12983	12726	12373	12116	11763	12855	12245	58	3740	500	7730	10	1	11603992	1419	-22.56	1.64	12	0.02	-542.00	7458.00	49800	20240129	-75.44	11220	20240805	9.00	49800	-75.44	20240129	11220	9.00	20240805	49800	-75.44	20240129	11220	9.00	20240805	3.55	N	047560	500	58 억	85876	N	N	3	N	N
49	20241023	160523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12470	250	2	2.05	766541030	61936	68.27	12230	12630	12020	15880	8560	12220	12376.20	0.61	15825	13220	12720	12470	11970	11720	12595	11845	58	3660	500	7570	10	1	11603992	1447	-23.01	1.67	12	0.53	-542.00	7458.00	49800	20240129	-74.96	11220	20240805	11.14	49800	-74.96	20240129	11220	11.14	20240805	49800	-74.96	20240129	11220	11.14	20240805	3.53	N	047560	500	58 억	70397	N	N	3	N	N
50	20241023	150534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12450	230	2	1.88	733530960	59288	65.35	12230	12630	12020	15880	8560	12220	12372.33	0.61	15456	13220	12720	12470	11970	11720	12595	11845	58	3660	500	7570	10	1	11603992	1445	-22.97	1.67	12	0.51	-542.00	7458.00	49800	20240129	-75.00	11220	20240805	10.96	49800	-75.00	20240129	11220	10.96	20240805	49800	-75.00	20240129	11220	10.96	20240805	3.53	N	047560	500	58 억	70397	N	N	7	N	N
51	20241023	140534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12480	260	2	2.13	639293440	51773	57.07	12230	12550	12020	15880	8560	12220	12348.01	0.61	10938	13220	12720	12470	11970	11720	12595	11845	58	3660	500	7570	10	1	11603992	1448	-23.03	1.67	12	0.45	-542.00	7458.00	49800	20240129	-74.94	11220	20240805	11.23	49800	-74.94	20240129	11220	11.23	20240805	49800	-74.94	20240129	11220	11.23	20240805	3.53	N	047560	500	58 억	70397	N	N	7	N	N
52	20241023	130527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12380	160	2	1.31	497297300	40415	44.55	12230	12520	12020	15880	8560	12220	12304.77	0.61	2356	13220	12720	12470	11970	11720	12595	11845	58	3660	500	7570	10	1	11603992	1437	-22.84	1.66	12	0.35	-542.00	7458.00	49800	20240129	-75.14	11220	20240805	10.34	49800	-75.14	20240129	11220	10.34	20240805	49800	-75.14	20240129	11220	10.34	20240805	3.53	N	047560	500	58 억	70397	N	N	7	N	N
53	20241023	120524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12500	280	2	2.29	473361660	38486	42.42	12230	12520	12020	15880	8560	12220	12299.58	0.61	1814	13220	12720	12470	11970	11720	12595	11845	58	3660	500	7570	10	1	11603992	1450	-23.06	1.68	12	0.33	-542.00	7458.00	49800	20240129	-74.90	11220	20240805	11.41	49800	-74.90	20240129	11220	11.41	20240805	49800	-74.90	20240129	11220	11.41	20240805	3.53	N	047560	500	58 억	70397	N	N	7	N	N
54	20241023	110522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12400	180	2	1.47	420874130	34272	37.78	12230	12460	12020	15880	8560	12220	12280.41	0.61	-1028	13220	12720	12470	11970	11720	12595	11845	58	3660	500	7570	10	1	11603992	1439	-22.88	1.66	12	0.30	-542.00	7458.00	49800	20240129	-75.10	11220	20240805	10.52	49800	-75.10	20240129	11220	10.52	20240805	49800	-75.10	20240129	11220	10.52	20240805	3.53	N	047560	500	58 억	70397	N	N	7	N	N
55	20241023	100525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12300	80	2	0.65	233715110	18954	20.89	12230	12460	12210	15880	8560	12220	12330.65	0.61	-2482	13220	12720	12470	11970	11720	12595	11845	58	3660	500	7570	10	1	11603992	1427	-22.69	1.65	12	0.16	-542.00	7458.00	49800	20240129	-75.30	11220	20240805	9.63	49800	-75.30	20240129	11220	9.63	20240805	49800	-75.30	20240129	11220	9.63	20240805	3.53	N	047560	500	58 억	70397	N	N	7	N	N
56	20241023	090525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12460	240	2	1.96	21400880	1733	1.91	12230	12460	12230	15880	8560	12220	12349.04	0.61	297	13220	12720	12470	11970	11720	12595	11845	58	3660	500	7570	10	1	11603992	1446	-22.99	1.67	12	0.01	-542.00	7458.00	49800	20240129	-74.98	11220	20240805	11.05	49800	-74.98	20240129	11220	11.05	20240805	49800	-74.98	20240129	11220	11.05	20240805	3.53	N	047560	500	58 억	70397	N	N	7	N	N
57	20241022	160517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12220	-750	5	-5.78	1122052240	89917	111.39	12860	12970	12220	16860	9080	12970	12483.05	0.79	-21210	13630	13300	12880	12550	12130	13465	12715	58	3890	500	8040	10	1	11603992	1418	-22.55	1.64	12	0.77	-542.00	7458.00	49800	20240129	-75.46	11220	20240805	8.91	49800	-75.46	20240129	11220	8.91	20240805	49800	-75.46	20240129	11220	8.91	20240805	3.57	N	047560	500	58 억	91295	N	N	7	N	N
58	20241022	150524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12290	-680	5	-5.24	1018029310	81419	100.86	12860	12970	12290	16860	9080	12970	12503.30	0.79	-20736	13630	13300	12880	12550	12130	13465	12715	58	3890	500	8040	10	1	11603992	1426	-22.68	1.65	12	0.70	-542.00	7458.00	49800	20240129	-75.32	11220	20240805	9.54	49800	-75.32	20240129	11220	9.54	20240805	49800	-75.32	20240129	11220	9.54	20240805	3.57	N	047560	500	58 억	91295	N	N	4	N	N
59	20241022	140525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12430	-540	5	-4.16	671013000	53300	66.03	12860	12970	12420	16860	9080	12970	12589.00	0.79	-16723	13630	13300	12880	12550	12130	13465	12715	58	3890	500	8040	10	1	11603992	1442	-22.93	1.67	12	0.46	-542.00	7458.00	49800	20240129	-75.04	11220	20240805	10.78	49800	-75.04	20240129	11220	10.78	20240805	49800	-75.04	20240129	11220	10.78	20240805	3.57	N	047560	500	58 억	91295	N	N	4	N	N
60	20241022	130524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12450	-520	5	-4.01	602854780	47824	59.24	12860	12970	12430	16860	9080	12970	12605.31	0.79	-15777	13630	13300	12880	12550	12130	13465	12715	58	3890	500	8040	10	1	11603992	1445	-22.97	1.67	12	0.41	-542.00	7458.00	49800	20240129	-75.00	11220	20240805	10.96	49800	-75.00	20240129	11220	10.96	20240805	49800	-75.00	20240129	11220	10.96	20240805	3.57	N	047560	500	58 억	91295	N	N	4	N	N
61	20241022	120523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12610	-360	5	-2.78	472736610	37396	46.32	12860	12970	12430	16860	9080	12970	12640.93	0.79	-14153	13630	13300	12880	12550	12130	13465	12715	58	3890	500	8040	10	1	11603992	1463	-23.27	1.69	12	0.32	-542.00	7458.00	49800	20240129	-74.68	11220	20240805	12.39	49800	-74.68	20240129	11220	12.39	20240805	49800	-74.68	20240129	11220	12.39	20240805	3.57	N	047560	500	58 억	91295	N	N	4	N	N
62	20241022	110521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12530	-440	5	-3.39	430193090	34013	42.13	12860	12970	12430	16860	9080	12970	12647.43	0.79	-15368	13630	13300	12880	12550	12130	13465	12715	58	3890	500	8040	10	1	11603992	1454	-23.12	1.68	12	0.29	-542.00	7458.00	49800	20240129	-74.84	11220	20240805	11.68	49800	-74.84	20240129	11220	11.68	20240805	49800	-74.84	20240129	11220	11.68	20240805	3.57	N	047560	500	58 억	91295	N	N	4	N	N
63	20241022	100522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12550	-420	5	-3.24	301885680	23764	29.44	12860	12970	12550	16860	9080	12970	12702.93	0.79	-11844	13630	13300	12880	12550	12130	13465	12715	58	3890	500	8040	10	1	11603992	1456	-23.15	1.68	12	0.20	-542.00	7458.00	49800	20240129	-74.80	11220	20240805	11.85	49800	-74.80	20240129	11220	11.85	20240805	49800	-74.80	20240129	11220	11.85	20240805	3.57	N	047560	500	58 억	91295	N	N	4	N	N
64	20241022	090522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12930	-40	5	-0.31	15558680	1209	1.50	12860	12970	12860	16860	9080	12970	12864.69	0.79	172	13630	13300	12880	12550	12130	13465	12715	58	3890	500	8040	10	1	11603992	1500	-23.86	1.73	12	0.01	-542.00	7458.00	49800	20240129	-74.04	11220	20240805	15.24	49800	-74.04	20240129	11220	15.24	20240805	49800	-74.04	20240129	11220	15.24	20240805	3.57	N	047560	500	58 억	91295	N	N	4	N	N
65	20241021	160518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12970	340	2	2.69	1032515410	80108	82.40	12500	13210	12460	16410	8850	12630	12888.84	0.65	16191	13350	12990	12810	12450	12270	12900	12360	58	3780	500	7830	10	1	11603992	1505	-23.93	1.74	12	0.69	-542.00	7458.00	49800	20240129	-73.96	11220	20240805	15.60	49800	-73.96	20240129	11220	15.60	20240805	49800	-73.96	20240129	11220	15.60	20240805	3.58	N	047560	500	58 억	74906	N	N	4	N	N
66	20241021	150521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12920	290	2	2.30	972323490	75470	77.63	12500	13210	12460	16410	8850	12630	12883.58	0.65	16837	13350	12990	12810	12450	12270	12900	12360	58	3780	500	7830	10	1	11603992	1499	-23.84	1.73	12	0.65	-542.00	7458.00	49800	20240129	-74.06	11220	20240805	15.15	49800	-74.06	20240129	11220	15.15	20240805	49800	-74.06	20240129	11220	15.15	20240805	3.58	N	047560	500	58 억	74906	N	N	0	N	N
67	20241021	140522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13050	420	2	3.33	866844810	67341	69.27	12500	13210	12460	16410	8850	12630	12872.47	0.65	12490	13350	12990	12810	12450	12270	12900	12360	58	3780	500	7830	10	1	11603992	1514	-24.08	1.75	12	0.58	-542.00	7458.00	49800	20240129	-73.80	11220	20240805	16.31	49800	-73.80	20240129	11220	16.31	20240805	49800	-73.80	20240129	11220	16.31	20240805	3.58	N	047560	500	58 억	74906	N	N	0	N	N
68	20241021	130520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12960	330	2	2.61	777217100	60462	62.19	12500	13210	12460	16410	8850	12630	12854.64	0.65	8901	13350	12990	12810	12450	12270	12900	12360	58	3780	500	7830	10	1	11603992	1504	-23.91	1.74	12	0.52	-542.00	7458.00	49800	20240129	-73.98	11220	20240805	15.51	49800	-73.98	20240129	11220	15.51	20240805	49800	-73.98	20240129	11220	15.51	20240805	3.58	N	047560	500	58 억	74906	N	N	0	N	N
69	20241021	120521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13030	400	2	3.17	731027780	56902	58.53	12500	13210	12460	16410	8850	12630	12847.14	0.65	6837	13350	12990	12810	12450	12270	12900	12360	58	3780	500	7830	10	1	11603992	1512	-24.04	1.75	12	0.49	-542.00	7458.00	49800	20240129	-73.84	11220	20240805	16.13	49800	-73.84	20240129	11220	16.13	20240805	49800	-73.84	20240129	11220	16.13	20240805	3.58	N	047560	500	58 억	74906	N	N	0	N	N
70	20241021	110518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12870	240	2	1.90	417782550	32951	33.89	12500	12890	12460	16410	8850	12630	12678.90	0.65	-31	13350	12990	12810	12450	12270	12900	12360	58	3780	500	7830	10	1	11603992	1493	-23.75	1.73	12	0.28	-542.00	7458.00	49800	20240129	-74.16	11220	20240805	14.71	49800	-74.16	20240129	11220	14.71	20240805	49800	-74.16	20240129	11220	14.71	20240805	3.58	N	047560	500	58 억	74906	N	N	0	N	N
71	20241021	100520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12790	160	2	1.27	300289900	23761	24.44	12500	12880	12460	16410	8850	12630	12637.93	0.65	-5298	13350	12990	12810	12450	12270	12900	12360	58	3780	500	7830	10	1	11603992	1484	-23.60	1.71	12	0.20	-542.00	7458.00	49800	20240129	-74.32	11220	20240805	13.99	49800	-74.32	20240129	11220	13.99	20240805	49800	-74.32	20240129	11220	13.99	20240805	3.58	N	047560	500	58 억	74906	N	N	0	N	N
72	20241021	090518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12510	-120	5	-0.95	73786750	5869	6.04	12500	12880	12500	16410	8850	12630	12572.29	0.65	-1550	13350	12990	12810	12450	12270	12900	12360	58	3780	500	7830	10	1	11603992	1452	-23.08	1.68	12	0.05	-542.00	7458.00	49800	20240129	-74.88	11220	20240805	11.50	49800	-74.88	20240129	11220	11.50	20240805	49800	-74.88	20240129	11220	11.50	20240805	3.58	N	047560	500	58 억	74906	N	N	0	N	N
73	20241018	160517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12630	-390	5	-3.00	1231501800	96338	37.20	13030	13170	12630	16920	9120	13020	12783.31	0.79	-16688	14820	13920	13400	12500	11980	14370	12950	58	3900	500	8070	10	1	11603992	1466	-23.30	1.69	12	0.83	-542.00	7458.00	49800	20240129	-74.64	11220	20240805	12.57	49800	-74.64	20240129	11220	12.57	20240805	49800	-74.64	20240129	11220	12.57	20240805	3.59	N	047560	500	58 억	91590	N	N	47	N	N
74	20241018	150529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12660	-360	5	-2.76	1112994440	86965	33.58	13030	13170	12650	16920	9120	13020	12798.19	0.79	-15742	14820	13920	13400	12500	11980	14370	12950	58	3900	500	8070	10	1	11603992	1469	-23.36	1.70	12	0.75	-542.00	7458.00	49800	20240129	-74.58	11220	20240805	12.83	49800	-74.58	20240129	11220	12.83	20240805	49800	-74.58	20240129	11220	12.83	20240805	3.59	N	047560	500	58 억	91590	N	N	47	N	N
75	20241018	140533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12700	-320	5	-2.46	891262360	69480	26.83	13030	13170	12660	16920	9120	13020	12827.61	0.79	-13804	14820	13920	13400	12500	11980	14370	12950	58	3900	500	8070	10	1	11603992	1474	-23.43	1.70	12	0.60	-542.00	7458.00	49800	20240129	-74.50	11220	20240805	13.19	49800	-74.50	20240129	11220	13.19	20240805	49800	-74.50	20240129	11220	13.19	20240805	3.59	N	047560	500	58 억	91590	N	N	47	N	N
76	20241018	130521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12680	-340	5	-2.61	782395060	60900	23.52	13030	13170	12680	16920	9120	13020	12847.21	0.79	-14779	14820	13920	13400	12500	11980	14370	12950	58	3900	500	8070	10	1	11603992	1471	-23.39	1.70	12	0.52	-542.00	7458.00	49800	20240129	-74.54	11220	20240805	13.01	49800	-74.54	20240129	11220	13.01	20240805	49800	-74.54	20240129	11220	13.01	20240805	3.59	N	047560	500	58 억	91590	N	N	47	N	N
77	20241018	120527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12760	-260	5	-2.00	662603290	51473	19.88	13030	13170	12730	16920	9120	13020	12872.83	0.79	-11799	14820	13920	13400	12500	11980	14370	12950	58	3900	500	8070	10	1	11603992	1481	-23.54	1.71	12	0.44	-542.00	7458.00	49800	20240129	-74.38	11220	20240805	13.73	49800	-74.38	20240129	11220	13.73	20240805	49800	-74.38	20240129	11220	13.73	20240805	3.59	N	047560	500	58 억	91590	N	N	47	N	N
78	20241018	110524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12830	-190	5	-1.46	505874470	39216	15.14	13030	13170	12770	16920	9120	13020	12899.70	0.79	-8560	14820	13920	13400	12500	11980	14370	12950	58	3900	500	8070	10	1	11603992	1489	-23.67	1.72	12	0.34	-542.00	7458.00	49800	20240129	-74.24	11220	20240805	14.35	49800	-74.24	20240129	11220	14.35	20240805	49800	-74.24	20240129	11220	14.35	20240805	3.59	N	047560	500	58 억	91590	N	N	47	N	N
79	20241018	100519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12940	-80	5	-0.61	406666750	31503	12.16	13030	13170	12770	16920	9120	13020	12908.83	0.79	-6210	14820	13920	13400	12500	11980	14370	12950	58	3900	500	8070	10	1	11603992	1502	-23.87	1.74	12	0.27	-542.00	7458.00	49800	20240129	-74.02	11220	20240805	15.33	49800	-74.02	20240129	11220	15.33	20240805	49800	-74.02	20240129	11220	15.33	20240805	3.59	N	047560	500	58 억	91590	N	N	47	N	N
80	20241018	090520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13020	0	3	0.00	68014040	5220	2.02	13030	13170	13000	16920	9120	13020	13029.51	0.79	-676	14820	13920	13400	12500	11980	14370	12950	58	3900	500	8070	10	1	11603992	1511	-24.02	1.75	12	0.04	-542.00	7458.00	49800	20240129	-73.86	11220	20240805	16.04	49800	-73.86	20240129	11220	16.04	20240805	49800	-73.86	20240129	11220	16.04	20240805	3.59	N	047560	500	58 억	91590	N	N	47	N	N
81	20241017	160519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13020	-270	5	-2.03	3448034200	255667	258.52	12900	14300	12880	17270	9310	13290	13487.04	1.00	-22287	13703	13496	13363	13156	13023	13430	13090	58	3980	500	8230	10	1	11603992	1511	-24.02	1.75	12	2.20	-542.00	7458.00	49800	20240129	-73.86	11220	20240805	16.04	49800	-73.86	20240129	11220	16.04	20240805	49800	-73.86	20240129	11220	16.04	20240805	3.47	N	047560	500	58 억	115466	N	N	47	N	N
82	20241017	150519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13070	-220	5	-1.66	3304869700	244691	247.42	12900	14300	12880	17270	9310	13290	13506.60	1.00	-22707	13703	13496	13363	13156	13023	13430	13090	58	3980	500	8230	10	1	11603992	1517	-24.11	1.75	12	2.11	-542.00	7458.00	49800	20240129	-73.76	11220	20240805	16.49	49800	-73.76	20240129	11220	16.49	20240805	49800	-73.76	20240129	11220	16.49	20240805	3.47	N	047560	500	58 억	115466	N	N	24	N	N
83	20241017	140520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14180	890	2	6.70	1438894900	107472	108.67	12900	14180	12880	17270	9310	13290	13388.87	1.00	-966	13703	13496	13363	13156	13023	13430	13090	58	3980	500	8230	10	1	11603992	1645	-26.16	1.90	12	0.93	-542.00	7458.00	49800	20240129	-71.53	11220	20240805	26.38	49800	-71.53	20240129	11220	26.38	20240805	49800	-71.53	20240129	11220	26.38	20240805	3.47	N	047560	500	58 억	115466	Y	N	24	N	N
84	20241017	130518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13050	-240	5	-1.81	650080510	49791	50.35	12900	13350	12880	17270	9310	13290	13054.58	1.00	1834	13703	13496	13363	13156	13023	13430	13090	58	3980	500	8230	10	1	11603992	1514	-24.08	1.75	12	0.43	-542.00	7458.00	49800	20240129	-73.80	11220	20240805	16.31	49800	-73.80	20240129	11220	16.31	20240805	49800	-73.80	20240129	11220	16.31	20240805	3.47	N	047560	500	58 억	115466	N	N	24	N	N
85	20241017	120521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13140	-150	5	-1.13	581925740	44588	45.09	12900	13350	12880	17270	9310	13290	13049.34	1.00	2003	13703	13496	13363	13156	13023	13430	13090	58	3980	500	8230	10	1	11603992	1525	-24.24	1.76	12	0.38	-542.00	7458.00	49800	20240129	-73.61	11220	20240805	17.11	49800	-73.61	20240129	11220	17.11	20240805	49800	-73.61	20240129	11220	17.11	20240805	3.47	N	047560	500	58 억	115466	N	N	24	N	N
86	20241017	110520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13140	-150	5	-1.13	543499500	41651	42.12	12900	13350	12880	17270	9310	13290	13046.91	1.00	1948	13703	13496	13363	13156	13023	13430	13090	58	3980	500	8230	10	1	11603992	1525	-24.24	1.76	12	0.36	-542.00	7458.00	49800	20240129	-73.61	11220	20240805	17.11	49800	-73.61	20240129	11220	17.11	20240805	49800	-73.61	20240129	11220	17.11	20240805	3.47	N	047560	500	58 억	115466	N	N	24	N	N
87	20241017	100522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13150	-140	5	-1.05	427297290	32771	33.14	12900	13350	12880	17270	9310	13290	13036.25	1.00	600	13703	13496	13363	13156	13023	13430	13090	58	3980	500	8230	10	1	11603992	1526	-24.26	1.76	12	0.28	-542.00	7458.00	49800	20240129	-73.59	11220	20240805	17.20	49800	-73.59	20240129	11220	17.20	20240805	49800	-73.59	20240129	11220	17.20	20240805	3.47	N	047560	500	58 억	115466	N	N	24	N	N
88	20241017	090517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13020	-270	5	-2.03	173453630	13385	13.53	12900	13060	12880	17270	9310	13290	12950.17	1.00	3999	13703	13496	13363	13156	13023	13430	13090	58	3980	500	8230	10	1	11603992	1511	-24.02	1.75	12	0.12	-542.00	7458.00	49800	20240129	-73.86	11220	20240805	16.04	49800	-73.86	20240129	11220	16.04	20240805	49800	-73.86	20240129	11220	16.04	20240805	3.47	N	047560	500	58 억	115466	N	N	24	N	N
89	20241016	160515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13290	-410	5	-2.99	998404030	74857	63.25	13350	13570	13230	17810	9590	13700	13336.97	1.12	-15048	14500	14100	13800	13400	13100	13950	13250	58	4110	500	8490	10	1	11603992	1542	-24.52	1.78	12	0.65	-542.00	7458.00	49800	20240129	-73.31	11220	20240805	18.45	49800	-73.31	20240129	11220	18.45	20240805	49800	-73.31	20240129	11220	18.45	20240805	3.55	N	047560	500	58 억	130362	N	N	24	N	N
90	20241016	150518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13400	-300	5	-2.19	922296600	69146	58.43	13350	13570	13230	17810	9590	13700	13337.77	1.12	-16355	14500	14100	13800	13400	13100	13950	13250	58	4110	500	8490	10	1	11603992	1555	-24.72	1.80	12	0.60	-542.00	7458.00	49800	20240129	-73.09	11220	20240805	19.43	49800	-73.09	20240129	11220	19.43	20240805	49800	-73.09	20240129	11220	19.43	20240805	3.55	N	047560	500	58 억	130362	N	N	0	N	N
91	20241016	140518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13290	-410	5	-2.99	757821030	56782	47.98	13350	13570	13230	17810	9590	13700	13345.40	1.12	-16933	14500	14100	13800	13400	13100	13950	13250	58	4110	500	8490	10	1	11603992	1542	-24.52	1.78	12	0.49	-542.00	7458.00	49800	20240129	-73.31	11220	20240805	18.45	49800	-73.31	20240129	11220	18.45	20240805	49800	-73.31	20240129	11220	18.45	20240805	3.55	N	047560	500	58 억	130362	N	N	0	N	N
92	20241016	130517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13280	-420	5	-3.07	607827800	45490	38.44	13350	13570	13230	17810	9590	13700	13360.89	1.12	-11554	14500	14100	13800	13400	13100	13950	13250	58	4110	500	8490	10	1	11603992	1541	-24.50	1.78	12	0.39	-542.00	7458.00	49800	20240129	-73.33	11220	20240805	18.36	49800	-73.33	20240129	11220	18.36	20240805	49800	-73.33	20240129	11220	18.36	20240805	3.55	N	047560	500	58 억	130362	N	N	0	N	N
93	20241016	120517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13330	-370	5	-2.70	535520960	40054	33.85	13350	13570	13230	17810	9590	13700	13368.98	1.12	-11820	14500	14100	13800	13400	13100	13950	13250	58	4110	500	8490	10	1	11603992	1547	-24.59	1.79	12	0.35	-542.00	7458.00	49800	20240129	-73.23	11220	20240805	18.81	49800	-73.23	20240129	11220	18.81	20240805	49800	-73.23	20240129	11220	18.81	20240805	3.55	N	047560	500	58 억	130362	N	N	0	N	N
94	20241016	110515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13350	-350	5	-2.55	404857600	30220	25.54	13350	13570	13340	17810	9590	13700	13395.80	1.12	-9182	14500	14100	13800	13400	13100	13950	13250	58	4110	500	8490	10	1	11603992	1549	-24.63	1.79	12	0.26	-542.00	7458.00	49800	20240129	-73.19	11220	20240805	18.98	49800	-73.19	20240129	11220	18.98	20240805	49800	-73.19	20240129	11220	18.98	20240805	3.55	N	047560	500	58 억	130362	N	N	0	N	N
95	20241016	100517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13450	-250	5	-1.82	213692940	15947	13.48	13350	13570	13350	17810	9590	13700	13397.92	1.12	-720	14500	14100	13800	13400	13100	13950	13250	58	4110	500	8490	10	1	11603992	1561	-24.82	1.80	12	0.14	-542.00	7458.00	49800	20240129	-72.99	11220	20240805	19.88	49800	-72.99	20240129	11220	19.88	20240805	49800	-72.99	20240129	11220	19.88	20240805	3.55	N	047560	500	58 억	130362	N	N	0	N	N
96	20241016	090517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13370	-330	5	-2.41	53328560	3987	3.37	13350	13570	13350	17810	9590	13700	13365.54	1.12	656	14500	14100	13800	13400	13100	13950	13250	58	4110	500	8490	10	1	11603992	1551	-24.67	1.79	12	0.03	-542.00	7458.00	49800	20240129	-73.15	11220	20240805	19.16	49800	-73.15	20240129	11220	19.16	20240805	49800	-73.15	20240129	11220	19.16	20240805	3.55	N	047560	500	58 억	130362	N	N	0	N	N
97	20241015	160513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13700	80	2	0.59	1616904420	117204	155.28	13790	14200	13500	17700	9540	13620	13795.67	1.29	-19551	13860	13740	13550	13430	13240	13645	13335	58	4080	500	8440	10	1	11603992	1590	-25.28	1.84	12	1.01	-542.00	7458.00	49800	20240129	-72.49	11220	20240805	22.10	49800	-72.49	20240129	11220	22.10	20240805	49800	-72.49	20240129	11220	22.10	20240805	3.69	N	047560	500	58 억	149453	N	N	0	N	N
98	20241015	150518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13690	70	2	0.51	1436234650	104015	137.81	13790	14200	13500	17700	9540	13620	13807.96	1.29	-21238	13860	13740	13550	13430	13240	13645	13335	58	4080	500	8440	10	1	11603992	1589	-25.26	1.84	12	0.90	-542.00	7458.00	49800	20240129	-72.51	11220	20240805	22.01	49800	-72.51	20240129	11220	22.01	20240805	49800	-72.51	20240129	11220	22.01	20240805	3.69	N	047560	500	58 억	149453	N	N	0	N	N
99	20241015	140517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13830	210	2	1.54	1270260270	91902	121.76	13790	14200	13500	17700	9540	13620	13821.90	1.29	-19366	13860	13740	13550	13430	13240	13645	13335	58	4080	500	8440	10	1	11603992	1605	-25.52	1.85	12	0.79	-542.00	7458.00	49800	20240129	-72.23	11220	20240805	23.26	49800	-72.23	20240129	11220	23.26	20240805	49800	-72.23	20240129	11220	23.26	20240805	3.69	N	047560	500	58 억	149453	N	N	0	N	N
100	20241015	130516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13580	-40	5	-0.29	1140933330	82469	109.26	13790	14200	13500	17700	9540	13620	13834.69	1.29	-19900	13860	13740	13550	13430	13240	13645	13335	58	4080	500	8440	10	1	11603992	1576	-25.06	1.82	12	0.71	-542.00	7458.00	49800	20240129	-72.73	11220	20240805	21.03	49800	-72.73	20240129	11220	21.03	20240805	49800	-72.73	20240129	11220	21.03	20240805	3.69	N	047560	500	58 억	149453	N	N	0	N	N
101	20241015	120516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13550	-70	5	-0.51	1033087140	74507	98.71	13790	14200	13550	17700	9540	13620	13865.64	1.29	-17333	13860	13740	13550	13430	13240	13645	13335	58	4080	500	8440	10	1	11603992	1572	-25.00	1.82	12	0.64	-542.00	7458.00	49800	20240129	-72.79	11220	20240805	20.77	49800	-72.79	20240129	11220	20.77	20240805	49800	-72.79	20240129	11220	20.77	20240805	3.69	N	047560	500	58 억	149453	N	N	0	N	N
102	20241015	110517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13650	30	2	0.22	870724700	62560	82.89	13790	14200	13620	17700	9540	13620	13918.23	1.29	-8320	13860	13740	13550	13430	13240	13645	13335	58	4080	500	8440	10	1	11603992	1584	-25.18	1.83	12	0.54	-542.00	7458.00	49800	20240129	-72.59	11220	20240805	21.66	49800	-72.59	20240129	11220	21.66	20240805	49800	-72.59	20240129	11220	21.66	20240805	3.69	N	047560	500	58 억	149453	N	N	0	N	N
103	20241015	100516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13770	150	2	1.10	752404450	53895	71.41	13790	14200	13630	17700	9540	13620	13960.56	1.29	-4802	13860	13740	13550	13430	13240	13645	13335	58	4080	500	8440	10	1	11603992	1598	-25.41	1.85	12	0.46	-542.00	7458.00	49800	20240129	-72.35	11220	20240805	22.73	49800	-72.35	20240129	11220	22.73	20240805	49800	-72.35	20240129	11220	22.73	20240805	3.69	N	047560	500	58 억	149453	N	N	0	N	N
104	20241015	090515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13880	260	2	1.91	61252200	4439	5.88	13790	13880	13630	17700	9540	13620	13798.65	1.29	1741	13860	13740	13550	13430	13240	13645	13335	58	4080	500	8440	10	1	11603992	1611	-25.61	1.86	12	0.04	-542.00	7458.00	49800	20240129	-72.13	11220	20240805	23.71	49800	-72.13	20240129	11220	23.71	20240805	49800	-72.13	20240129	11220	23.71	20240805	3.69	N	047560	500	58 억	149453	N	N	0	N	N
105	20241014	160503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13620	-30	5	-0.22	1012701540	74970	93.81	13650	13670	13360	17740	9560	13650	13507.88	1.25	4156	14370	14010	13770	13410	13170	13890	13290	58	4090	500	8460	10	1	11603992	1580	-25.13	1.83	12	0.65	-542.00	7458.00	49800	20240129	-72.65	11220	20240805	21.39	49800	-72.65	20240129	11220	21.39	20240805	49800	-72.65	20240129	11220	21.39	20240805	3.61	N	047560	500	58 억	145297	N	N	0	N	N
106	20241014	150510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13640	-10	5	-0.07	933411160	69146	86.52	13650	13670	13360	17740	9560	13650	13499.13	1.25	3617	14370	14010	13770	13410	13170	13890	13290	58	4090	500	8460	10	1	11603992	1583	-25.17	1.83	12	0.60	-542.00	7458.00	49800	20240129	-72.61	11220	20240805	21.57	49800	-72.61	20240129	11220	21.57	20240805	49800	-72.61	20240129	11220	21.57	20240805	3.61	N	047560	500	58 억	145297	N	N	0	N	N
107	20241014	140510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13570	-80	5	-0.59	750371380	55687	69.68	13650	13670	13360	17740	9560	13650	13474.80	1.25	1923	14370	14010	13770	13410	13170	13890	13290	58	4090	500	8460	10	1	11603992	1575	-25.04	1.82	12	0.48	-542.00	7458.00	49800	20240129	-72.75	11220	20240805	20.94	49800	-72.75	20240129	11220	20.94	20240805	49800	-72.75	20240129	11220	20.94	20240805	3.61	N	047560	500	58 억	145297	N	N	0	N	N
108	20241014	130511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13440	-210	5	-1.54	666213650	49426	61.85	13650	13670	13360	17740	9560	13650	13479.01	1.25	-1008	14370	14010	13770	13410	13170	13890	13290	58	4090	500	8460	10	1	11603992	1560	-24.80	1.80	12	0.43	-542.00	7458.00	49800	20240129	-73.01	11220	20240805	19.79	49800	-73.01	20240129	11220	19.79	20240805	49800	-73.01	20240129	11220	19.79	20240805	3.61	N	047560	500	58 억	145297	N	N	0	N	N
109	20241014	120503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13400	-250	5	-1.83	630525070	46769	58.52	13650	13670	13360	17740	9560	13650	13481.69	1.25	51	14370	14010	13770	13410	13170	13890	13290	58	4090	500	8460	10	1	11603992	1555	-24.72	1.80	12	0.40	-542.00	7458.00	49800	20240129	-73.09	11220	20240805	19.43	49800	-73.09	20240129	11220	19.43	20240805	49800	-73.09	20240129	11220	19.43	20240805	3.61	N	047560	500	58 억	145297	N	N	0	N	N
110	20241014	110506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13410	-240	5	-1.76	506883480	37528	46.96	13650	13670	13400	17740	9560	13650	13506.81	1.25	-390	14370	14010	13770	13410	13170	13890	13290	58	4090	500	8460	10	1	11603992	1556	-24.74	1.80	12	0.32	-542.00	7458.00	49800	20240129	-73.07	11220	20240805	19.52	49800	-73.07	20240129	11220	19.52	20240805	49800	-73.07	20240129	11220	19.52	20240805	3.61	N	047560	500	58 억	145297	N	N	0	N	N
111	20241014	100505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13510	-140	5	-1.03	348360260	25754	32.23	13650	13670	13410	17740	9560	13650	13526.45	1.25	3121	14370	14010	13770	13410	13170	13890	13290	58	4090	500	8460	10	1	11603992	1568	-24.93	1.81	12	0.22	-542.00	7458.00	49800	20240129	-72.87	11220	20240805	20.41	49800	-72.87	20240129	11220	20.41	20240805	49800	-72.87	20240129	11220	20.41	20240805	3.61	N	047560	500	58 억	145297	N	N	0	N	N
112	20241014	090508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13570	-80	5	-0.59	35210160	2590	3.24	13650	13670	13530	17740	9560	13650	13594.66	1.25	-289	14370	14010	13770	13410	13170	13890	13290	58	4090	500	8460	10	1	11603992	1575	-25.04	1.82	12	0.02	-542.00	7458.00	49800	20240129	-72.75	11220	20240805	20.94	49800	-72.75	20240129	11220	20.94	20240805	49800	-72.75	20240129	11220	20.94	20240805	3.61	N	047560	500	58 억	145297	N	N	0	N	N
113	20241011	160458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13650	-210	5	-1.52	1099763350	79463	59.07	13900	14130	13530	18010	9710	13860	13839.96	1.24	820	15180	14520	14180	13520	13180	14350	13350	58	4150	500	8590	10	1	11603992	1584	-25.18	1.83	12	0.68	-542.00	7458.00	49800	20240129	-72.59	11220	20240805	21.66	49800	-72.59	20240129	11220	21.66	20240805	49800	-72.59	20240129	11220	21.66	20240805	3.61	N	047560	500	58 억	144397	N	N	0	N	N
114	20241011	150504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13720	-140	5	-1.01	1015012130	73253	54.45	13900	14130	13530	18010	9710	13860	13856.25	1.24	1069	15180	14520	14180	13520	13180	14350	13350	58	4150	500	8590	10	1	11603992	1592	-25.31	1.84	12	0.63	-542.00	7458.00	49800	20240129	-72.45	11220	20240805	22.28	49800	-72.45	20240129	11220	22.28	20240805	49800	-72.45	20240129	11220	22.28	20240805	3.61	N	047560	500	58 억	144397	N	N	0	N	N
115	20241011	140505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13760	-100	5	-0.72	761706140	54716	40.67	13900	14130	13760	18010	9710	13860	13921.09	1.24	35	15180	14520	14180	13520	13180	14350	13350	58	4150	500	8590	10	1	11603992	1597	-25.39	1.84	12	0.47	-542.00	7458.00	49800	20240129	-72.37	11220	20240805	22.64	49800	-72.37	20240129	11220	22.64	20240805	49800	-72.37	20240129	11220	22.64	20240805	3.61	N	047560	500	58 억	144397	N	N	0	N	N
116	20241011	130506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13980	120	2	0.87	623538740	44725	33.25	13900	14130	13800	18010	9710	13860	13941.62	1.24	2636	15180	14520	14180	13520	13180	14350	13350	58	4150	500	8590	10	1	11603992	1622	-25.79	1.87	12	0.39	-542.00	7458.00	49800	20240129	-71.93	11220	20240805	24.60	49800	-71.93	20240129	11220	24.60	20240805	49800	-71.93	20240129	11220	24.60	20240805	3.61	N	047560	500	58 억	144397	N	N	0	N	N
117	20241011	120503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13900	40	2	0.29	571396250	40976	30.46	13900	14130	13800	18010	9710	13860	13944.66	1.24	1905	15180	14520	14180	13520	13180	14350	13350	58	4150	500	8590	10	1	11603992	1613	-25.65	1.86	12	0.35	-542.00	7458.00	49800	20240129	-72.09	11220	20240805	23.89	49800	-72.09	20240129	11220	23.89	20240805	49800	-72.09	20240129	11220	23.89	20240805	3.61	N	047560	500	58 억	144397	N	N	0	N	N
118	20241011	110503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13810	-50	5	-0.36	516246570	36993	27.50	13900	14130	13800	18010	9710	13860	13955.25	1.24	2419	15180	14520	14180	13520	13180	14350	13350	58	4150	500	8590	10	1	11603992	1603	-25.48	1.85	12	0.32	-542.00	7458.00	49800	20240129	-72.27	11220	20240805	23.08	49800	-72.27	20240129	11220	23.08	20240805	49800	-72.27	20240129	11220	23.08	20240805	3.61	N	047560	500	58 억	144397	N	N	0	N	N
119	20241011	100510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13950	90	2	0.65	319539250	22839	16.98	13900	14130	13890	18010	9710	13860	13990.95	1.24	4494	15180	14520	14180	13520	13180	14350	13350	58	4150	500	8590	10	1	11603992	1619	-25.74	1.87	12	0.20	-542.00	7458.00	49800	20240129	-71.99	11220	20240805	24.33	49800	-71.99	20240129	11220	24.33	20240805	49800	-71.99	20240129	11220	24.33	20240805	3.61	N	047560	500	58 억	144397	N	N	0	N	N
120	20241011	090506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14030	170	2	1.23	113459590	8077	6.00	13900	14130	13900	18010	9710	13860	14047.24	1.24	3366	15180	14520	14180	13520	13180	14350	13350	58	4150	500	8590	10	1	11603992	1628	-25.89	1.88	12	0.07	-542.00	7458.00	49800	20240129	-71.83	11220	20240805	25.04	49800	-71.83	20240129	11220	25.04	20240805	49800	-71.83	20240129	11220	25.04	20240805	3.61	N	047560	500	58 억	144397	N	N	0	N	N
121	20241010	160515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13860	-470	5	-3.28	1884944940	132534	139.83	14680	14840	13840	18620	10040	14330	14225.51	1.49	-28881	14923	14626	14453	14156	13983	14540	14070	58	4290	500	8880	10	1	11603992	1608	-25.57	1.86	12	1.14	-542.00	7458.00	49800	20240129	-72.17	11220	20240805	23.53	49800	-72.17	20240129	11220	23.53	20240805	49800	-72.17	20240129	11220	23.53	20240805	3.78	N	047560	500	58 억	173220	N	N	13	N	N
122	20241010	150523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13870	-460	5	-3.21	1724259220	120941	127.60	14680	14840	13870	18620	10040	14330	14257.03	1.49	-26092	14923	14626	14453	14156	13983	14540	14070	58	4290	500	8880	10	1	11603992	1609	-25.59	1.86	12	1.04	-542.00	7458.00	49800	20240129	-72.15	11220	20240805	23.62	49800	-72.15	20240129	11220	23.62	20240805	49800	-72.15	20240129	11220	23.62	20240805	3.78	N	047560	500	58 억	173220	N	N	13	N	N
123	20241010	140519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14030	-300	5	-2.09	1438427110	100446	105.97	14680	14840	13950	18620	10040	14330	14320.40	1.49	-18369	14923	14626	14453	14156	13983	14540	14070	58	4290	500	8880	10	1	11603992	1628	-25.89	1.88	12	0.87	-542.00	7458.00	49800	20240129	-71.83	11220	20240805	25.04	49800	-71.83	20240129	11220	25.04	20240805	49800	-71.83	20240129	11220	25.04	20240805	3.78	N	047560	500	58 억	173220	N	N	13	N	N
124	20241010	130517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14050	-280	5	-1.95	1316682090	91802	96.85	14680	14840	13950	18620	10040	14330	14342.63	1.49	-16935	14923	14626	14453	14156	13983	14540	14070	58	4290	500	8880	10	1	11603992	1630	-25.92	1.88	12	0.79	-542.00	7458.00	49800	20240129	-71.79	11220	20240805	25.22	49800	-71.79	20240129	11220	25.22	20240805	49800	-71.79	20240129	11220	25.22	20240805	3.78	N	047560	500	58 억	173220	N	N	13	N	N
125	20241010	120519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14040	-290	5	-2.02	1234169100	85916	90.64	14680	14840	13950	18620	10040	14330	14364.83	1.49	-15902	14923	14626	14453	14156	13983	14540	14070	58	4290	500	8880	10	1	11603992	1629	-25.90	1.88	12	0.74	-542.00	7458.00	49800	20240129	-71.81	11220	20240805	25.13	49800	-71.81	20240129	11220	25.13	20240805	49800	-71.81	20240129	11220	25.13	20240805	3.78	N	047560	500	58 억	173220	N	N	13	N	N
126	20241010	110517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14370	40	2	0.28	835685660	57645	60.82	14680	14840	14210	18620	10040	14330	14497.11	1.49	-9324	14923	14626	14453	14156	13983	14540	14070	58	4290	500	8880	10	1	11603992	1667	-26.51	1.93	12	0.50	-542.00	7458.00	49800	20240129	-71.14	11220	20240805	28.07	49800	-71.14	20240129	11220	28.07	20240805	49800	-71.14	20240129	11220	28.07	20240805	3.78	N	047560	500	58 억	173220	N	N	13	N	N
127	20241010	100517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14360	30	2	0.21	681050160	46909	49.49	14680	14840	14210	18620	10040	14330	14518.54	1.49	-9003	14923	14626	14453	14156	13983	14540	14070	58	4290	500	8880	10	1	11603992	1666	-26.49	1.93	12	0.40	-542.00	7458.00	49800	20240129	-71.16	11220	20240805	27.99	49800	-71.16	20240129	11220	27.99	20240805	49800	-71.16	20240129	11220	27.99	20240805	3.78	N	047560	500	58 억	173220	N	N	13	N	N
128	20241010	090517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14520	190	2	1.33	290253550	19719	20.80	14680	14840	14520	18620	10040	14330	14719.49	1.49	4759	14923	14626	14453	14156	13983	14540	14070	58	4290	500	8880	10	1	11603992	1685	-26.79	1.95	12	0.17	-542.00	7458.00	49800	20240129	-70.84	11220	20240805	29.41	49800	-70.84	20240129	11220	29.41	20240805	49800	-70.84	20240129	11220	29.41	20240805	3.78	N	047560	500	58 억	173220	N	N	13	N	N
129	20241008	160514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14330	-420	5	-2.85	1368748650	94548	44.62	14750	14750	14280	19170	10330	14750	14476.67	1.72	-26210	15550	15150	14360	13960	13170	15350	14160	58	4420	500	9140	10	1	11603992	1663	-26.44	1.92	12	0.81	-542.00	7458.00	49800	20240129	-71.22	11220	20240805	27.72	49800	-71.22	20240129	11220	27.72	20240805	49800	-71.22	20240129	11220	27.72	20240805	3.82	N	047560	500	58 억	199559	N	N	13	N	N
130	20241008	150518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14290	-460	5	-3.12	1284027790	88631	41.83	14750	14750	14290	19170	10330	14750	14487.25	1.72	-26629	15550	15150	14360	13960	13170	15350	14160	58	4420	500	9140	10	1	11603992	1658	-26.37	1.92	12	0.76	-542.00	7458.00	49800	20240129	-71.31	11220	20240805	27.36	49800	-71.31	20240129	11220	27.36	20240805	49800	-71.31	20240129	11220	27.36	20240805	3.82	N	047560	500	58 억	199559	N	N	1	N	N
131	20241008	140516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14500	-250	5	-1.69	963631060	66367	31.32	14750	14750	14430	19170	10330	14750	14519.62	1.72	-15313	15550	15150	14360	13960	13170	15350	14160	58	4420	500	9140	10	1	11603992	1683	-26.75	1.94	12	0.57	-542.00	7458.00	49800	20240129	-70.88	11220	20240805	29.23	49800	-70.88	20240129	11220	29.23	20240805	49800	-70.88	20240129	11220	29.23	20240805	3.82	N	047560	500	58 억	199559	N	N	1	N	N
132	20241008	130515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14500	-250	5	-1.69	868873380	59824	28.23	14750	14750	14430	19170	10330	14750	14523.70	1.72	-15786	15550	15150	14360	13960	13170	15350	14160	58	4420	500	9140	10	1	11603992	1683	-26.75	1.94	12	0.52	-542.00	7458.00	49800	20240129	-70.88	11220	20240805	29.23	49800	-70.88	20240129	11220	29.23	20240805	49800	-70.88	20240129	11220	29.23	20240805	3.82	N	047560	500	58 억	199559	N	N	1	N	N
133	20241008	120516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14490	-260	5	-1.76	808034110	55616	26.25	14750	14750	14430	19170	10330	14750	14528.68	1.72	-14083	15550	15150	14360	13960	13170	15350	14160	58	4420	500	9140	10	1	11603992	1681	-26.73	1.94	12	0.48	-542.00	7458.00	49800	20240129	-70.90	11220	20240805	29.14	49800	-70.90	20240129	11220	29.14	20240805	49800	-70.90	20240129	11220	29.14	20240805	3.82	N	047560	500	58 억	199559	N	N	1	N	N
134	20241008	110515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14490	-260	5	-1.76	672431520	46231	21.82	14750	14750	14430	19170	10330	14750	14544.89	1.72	-11239	15550	15150	14360	13960	13170	15350	14160	58	4420	500	9140	10	1	11603992	1681	-26.73	1.94	12	0.40	-542.00	7458.00	49800	20240129	-70.90	11220	20240805	29.14	49800	-70.90	20240129	11220	29.14	20240805	49800	-70.90	20240129	11220	29.14	20240805	3.82	N	047560	500	58 억	199559	N	N	1	N	N
135	20241008	100517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14500	-250	5	-1.69	526472110	36178	17.07	14750	14750	14430	19170	10330	14750	14552.09	1.72	-8968	15550	15150	14360	13960	13170	15350	14160	58	4420	500	9140	10	1	11603992	1683	-26.75	1.94	12	0.31	-542.00	7458.00	49800	20240129	-70.88	11220	20240805	29.23	49800	-70.88	20240129	11220	29.23	20240805	49800	-70.88	20240129	11220	29.23	20240805	3.82	N	047560	500	58 억	199559	N	N	1	N	N
136	20241008	090515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14690	-60	5	-0.41	118871820	8090	3.82	14750	14750	14610	19170	10330	14750	14693.44	1.72	-3712	15550	15150	14360	13960	13170	15350	14160	58	4420	500	9140	10	1	11603992	1705	-27.10	1.97	12	0.07	-542.00	7458.00	49800	20240129	-70.50	11220	20240805	30.93	49800	-70.50	20240129	11220	30.93	20240805	49800	-70.50	20240129	11220	30.93	20240805	3.82	N	047560	500	58 억	199559	N	N	1	N	N
137	20241007	160512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14750	830	2	5.96	3010810320	209837	230.16	14060	14760	13570	18090	9750	13920	14344.49	1.72	176	14360	14140	13970	13750	13580	14055	13665	58	4170	500	8630	10	1	11603992	1712	-27.21	1.98	12	1.81	-542.00	7458.00	49800	20240129	-70.38	11220	20240805	31.46	49800	-70.38	20240129	11220	31.46	20240805	49800	-70.38	20240129	11220	31.46	20240805	3.90	N	047560	500	58 억	199582	N	N	1	N	N
138	20241007	150459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14690	770	2	5.53	2661351310	186079	204.10	14060	14690	13570	18090	9750	13920	14302.28	1.72	2332	14360	14140	13970	13750	13580	14055	13665	58	4170	500	8630	10	1	11603992	1705	-27.10	1.97	12	1.60	-542.00	7458.00	49800	20240129	-70.50	11220	20240805	30.93	49800	-70.50	20240129	11220	30.93	20240805	49800	-70.50	20240129	11220	30.93	20240805	3.90	N	047560	500	58 억	199582	N	N	7	N	N
139	20241007	140518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14520	600	2	4.31	2275889800	159612	175.07	14060	14620	13570	18090	9750	13920	14258.90	1.72	-1406	14360	14140	13970	13750	13580	14055	13665	58	4170	500	8630	10	1	11603992	1685	-26.79	1.95	12	1.38	-542.00	7458.00	49800	20240129	-70.84	11220	20240805	29.41	49800	-70.84	20240129	11220	29.41	20240805	49800	-70.84	20240129	11220	29.41	20240805	3.90	N	047560	500	58 억	199582	N	N	7	N	N
140	20241007	130504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14580	660	2	4.74	2095855650	147243	161.50	14060	14620	13570	18090	9750	13920	14234.00	1.72	64	14360	14140	13970	13750	13580	14055	13665	58	4170	500	8630	10	1	11603992	1692	-26.90	1.95	12	1.27	-542.00	7458.00	49800	20240129	-70.72	11220	20240805	29.95	49800	-70.72	20240129	11220	29.95	20240805	49800	-70.72	20240129	11220	29.95	20240805	3.90	N	047560	500	58 억	199582	N	N	7	N	N
141	20241007	120535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14450	530	2	3.81	1758569780	124034	136.05	14060	14500	13570	18090	9750	13920	14178.14	1.72	399	14360	14140	13970	13750	13580	14055	13665	58	4170	500	8630	10	1	11603992	1677	-26.66	1.94	12	1.07	-542.00	7458.00	49800	20240129	-70.98	11220	20240805	28.79	49800	-70.98	20240129	11220	28.79	20240805	49800	-70.98	20240129	11220	28.79	20240805	3.90	N	047560	500	58 억	199582	N	N	7	N	N
142	20241007	110457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14410	490	2	3.52	1488094560	105280	115.48	14060	14500	13570	18090	9750	13920	14134.65	1.72	-1219	14360	14140	13970	13750	13580	14055	13665	58	4170	500	8630	10	1	11603992	1672	-26.59	1.93	12	0.91	-542.00	7458.00	49800	20240129	-71.06	11220	20240805	28.43	49800	-71.06	20240129	11220	28.43	20240805	49800	-71.06	20240129	11220	28.43	20240805	3.90	N	047560	500	58 억	199582	N	N	7	N	N
143	20241007	100456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14110	190	2	1.36	618060880	44559	48.87	14060	14110	13570	18090	9750	13920	13870.61	1.72	16973	14360	14140	13970	13750	13580	14055	13665	58	4170	500	8630	10	1	11603992	1637	-26.03	1.89	12	0.38	-542.00	7458.00	49800	20240129	-71.67	11220	20240805	25.76	49800	-71.67	20240129	11220	25.76	20240805	49800	-71.67	20240129	11220	25.76	20240805	3.90	N	047560	500	58 억	199582	N	N	7	N	N
144	20241007	090437	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13920	0	3	0.00	60566670	4320	4.74	14060	14100	13920	18090	9750	13920	14020.20	1.72	-2682	14360	14140	13970	13750	13580	14055	13665	58	4170	500	8630	10	1	11603992	1615	-25.68	1.87	12	0.04	-542.00	7458.00	49800	20240129	-72.05	11220	20240805	24.06	49800	-72.05	20240129	11220	24.06	20240805	49800	-72.05	20240129	11220	24.06	20240805	3.90	N	047560	500	58 억	199582	N	N	7	N	N
145	20241004	160442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13920	-30	5	-0.22	1259744880	90274	61.85	14010	14190	13800	18130	9770	13950	13954.75	1.78	-7595	14436	14192	13876	13632	13316	14315	13755	58	4180	500	8640	10	1	11603992	1615	-25.68	1.87	12	0.78	-542.00	7458.00	49800	20240129	-72.05	11220	20240805	24.06	49800	-72.05	20240129	11220	24.06	20240805	49800	-72.05	20240129	11220	24.06	20240805	3.60	N	047560	500	58 억	206794	N	N	7	N	N
146	20241004	150446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13910	-40	5	-0.29	1115145780	79878	54.72	14010	14190	13800	18130	9770	13950	13960.65	1.78	-10036	14436	14192	13876	13632	13316	14315	13755	58	4180	500	8640	10	1	11603992	1614	-25.66	1.87	12	0.69	-542.00	7458.00	49800	20240129	-72.07	11220	20240805	23.98	49800	-72.07	20240129	11220	23.98	20240805	49800	-72.07	20240129	11220	23.98	20240805	3.60	N	047560	500	58 억	206794	N	N	1	N	N
147	20241004	140446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13830	-120	5	-0.86	999633570	71580	49.04	14010	14190	13800	18130	9770	13950	13965.33	1.78	-11075	14436	14192	13876	13632	13316	14315	13755	58	4180	500	8640	10	1	11603992	1605	-25.52	1.85	12	0.62	-542.00	7458.00	49800	20240129	-72.23	11220	20240805	23.26	49800	-72.23	20240129	11220	23.26	20240805	49800	-72.23	20240129	11220	23.26	20240805	3.60	N	047560	500	58 억	206794	N	N	1	N	N
148	20241004	130446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13830	-120	5	-0.86	866802330	62043	42.51	14010	14190	13800	18130	9770	13950	13971.10	1.78	-11431	14436	14192	13876	13632	13316	14315	13755	58	4180	500	8640	10	1	11603992	1605	-25.52	1.85	12	0.53	-542.00	7458.00	49800	20240129	-72.23	11220	20240805	23.26	49800	-72.23	20240129	11220	23.26	20240805	49800	-72.23	20240129	11220	23.26	20240805	3.60	N	047560	500	58 억	206794	N	N	1	N	N
149	20241004	120444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13980	30	2	0.22	701635000	50154	34.36	14010	14190	13800	18130	9770	13950	13989.86	1.78	-7666	14436	14192	13876	13632	13316	14315	13755	58	4180	500	8640	10	1	11603992	1622	-25.79	1.87	12	0.43	-542.00	7458.00	49800	20240129	-71.93	11220	20240805	24.60	49800	-71.93	20240129	11220	24.60	20240805	49800	-71.93	20240129	11220	24.60	20240805	3.60	N	047560	500	58 억	206794	N	N	1	N	N
150	20241004	110445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14030	80	2	0.57	585516140	41845	28.67	14010	14190	13800	18130	9770	13950	13992.82	1.78	-2267	14436	14192	13876	13632	13316	14315	13755	58	4180	500	8640	10	1	11603992	1628	-25.89	1.88	12	0.36	-542.00	7458.00	49800	20240129	-71.83	11220	20240805	25.04	49800	-71.83	20240129	11220	25.04	20240805	49800	-71.83	20240129	11220	25.04	20240805	3.60	N	047560	500	58 억	206794	N	N	1	N	N
151	20241004	100440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13980	30	2	0.22	413065430	29530	20.23	14010	14190	13800	18130	9770	13950	13988.40	1.78	-4561	14436	14192	13876	13632	13316	14315	13755	58	4180	500	8640	10	1	11603992	1622	-25.79	1.87	12	0.25	-542.00	7458.00	49800	20240129	-71.93	11220	20240805	24.60	49800	-71.93	20240129	11220	24.60	20240805	49800	-71.93	20240129	11220	24.60	20240805	3.60	N	047560	500	58 억	206794	N	N	1	N	N
152	20241004	090441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14100	150	2	1.08	91874580	6546	4.48	14010	14190	13950	18130	9770	13950	14039.53	1.78	-43	14436	14192	13876	13632	13316	14315	13755	58	4180	500	8640	10	1	11603992	1636	-26.01	1.89	12	0.06	-542.00	7458.00	49800	20240129	-71.69	11220	20240805	25.67	49800	-71.69	20240129	11220	25.67	20240805	49800	-71.69	20240129	11220	25.67	20240805	3.60	N	047560	500	58 억	206794	N	N	1	N	N
153	20241002	160440	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13950	-340	5	-2.38	1999292240	144535	59.18	13860	14120	13560	18570	10010	14290	13832.56	1.73	6327	15836	15062	14606	13832	13376	14835	13605	58	4280	500	8850	10	1	11603992	1619	-25.74	1.87	12	1.25	-542.00	7458.00	49800	20240129	-71.99	11220	20240805	24.33	49800	-71.99	20240129	11220	24.33	20240805	49800	-71.99	20240129	11220	24.33	20240805	3.69	N	047560	500	58 억	200498	N	N	1	N	N
154	20241002	150448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13790	-500	5	-3.50	1888297870	136537	55.90	13860	14120	13560	18570	10010	14290	13829.94	1.73	5574	15836	15062	14606	13832	13376	14835	13605	58	4280	500	8850	10	1	11603992	1600	-25.44	1.85	12	1.18	-542.00	7458.00	49800	20240129	-72.31	11220	20240805	22.91	49800	-72.31	20240129	11220	22.91	20240805	49800	-72.31	20240129	11220	22.91	20240805	3.69	N	047560	500	58 억	200498	N	N	5	N	N
155	20241002	140445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13960	-330	5	-2.31	1546290480	111725	45.75	13860	14120	13560	18570	10010	14290	13840.15	1.73	-2452	15836	15062	14606	13832	13376	14835	13605	58	4280	500	8850	10	1	11603992	1620	-25.76	1.87	12	0.96	-542.00	7458.00	49800	20240129	-71.97	11220	20240805	24.42	49800	-71.97	20240129	11220	24.42	20240805	49800	-71.97	20240129	11220	24.42	20240805	3.69	N	047560	500	58 억	200498	N	N	5	N	N
156	20241002	130442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14060	-230	5	-1.61	1333254440	96462	39.50	13860	14120	13560	18570	10010	14290	13821.55	1.73	-5079	15836	15062	14606	13832	13376	14835	13605	58	4280	500	8850	10	1	11603992	1632	-25.94	1.89	12	0.83	-542.00	7458.00	49800	20240129	-71.77	11220	20240805	25.31	49800	-71.77	20240129	11220	25.31	20240805	49800	-71.77	20240129	11220	25.31	20240805	3.69	N	047560	500	58 억	200498	N	N	5	N	N
157	20241002	120439	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13950	-340	5	-2.38	1235528330	89511	36.65	13860	14060	13560	18570	10010	14290	13803.09	1.73	-5606	15836	15062	14606	13832	13376	14835	13605	58	4280	500	8850	10	1	11603992	1619	-25.74	1.87	12	0.77	-542.00	7458.00	49800	20240129	-71.99	11220	20240805	24.33	49800	-71.99	20240129	11220	24.33	20240805	49800	-71.99	20240129	11220	24.33	20240805	3.69	N	047560	500	58 억	200498	N	N	5	N	N
158	20241002	110434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14000	-290	5	-2.03	1128186970	81835	33.51	13860	14050	13560	18570	10010	14290	13786.12	1.73	-6778	15836	15062	14606	13832	13376	14835	13605	58	4280	500	8850	10	1	11603992	1625	-25.83	1.88	12	0.71	-542.00	7458.00	49800	20240129	-71.89	11220	20240805	24.78	49800	-71.89	20240129	11220	24.78	20240805	49800	-71.89	20240129	11220	24.78	20240805	3.69	N	047560	500	58 억	200498	N	N	5	N	N
159	20241002	100434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13790	-500	5	-3.50	904492390	65780	26.93	13860	14000	13560	18570	10010	14290	13750.26	1.73	-11922	15836	15062	14606	13832	13376	14835	13605	58	4280	500	8850	10	1	11603992	1600	-25.44	1.85	12	0.57	-542.00	7458.00	49800	20240129	-72.31	11220	20240805	22.91	49800	-72.31	20240129	11220	22.91	20240805	49800	-72.31	20240129	11220	22.91	20240805	3.69	N	047560	500	58 억	200498	N	N	5	N	N
160	20241002	090432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13770	-520	5	-3.64	237484460	17196	7.04	13860	14000	13680	18570	10010	14290	13810.45	1.73	-4005	15836	15062	14606	13832	13376	14835	13605	58	4280	500	8850	10	1	11603992	1598	-25.41	1.85	12	0.15	-542.00	7458.00	49800	20240129	-72.35	11220	20240805	22.73	49800	-72.35	20240129	11220	22.73	20240805	49800	-72.35	20240129	11220	22.73	20240805	3.69	N	047560	500	58 억	200498	N	N	5	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History