KissMeData/063080/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	160632	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23450	-250	5	-1.05	1065955350	46318	75.32	23650	23800	22250	30800	16600	23700	23013.85	2.96	-1731	24666	24182	23466	22982	22266	24425	23225	33	7100	500	17060	50	1	6595192	1547	-16.55	0.53	12	0.70	-1417.00	43842.00	53600	20231211	-56.25	20050	20240911	16.96	44450	-47.24	20240305	20050	16.96	20240911	53600	-56.25	20231211	20050	16.96	20240911	1.88	N	063080	500	32 억	195149	N	N	151	N	N
3	20241031	150640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23400	-300	5	-1.27	1041934650	45295	73.66	23650	23800	22250	30800	16600	23700	23003.30	2.96	-1152	24666	24182	23466	22982	22266	24425	23225	33	7100	500	17060	50	1	6595192	1543	-16.51	0.53	12	0.69	-1417.00	43842.00	53600	20231211	-56.34	20050	20240911	16.71	44450	-47.36	20240305	20050	16.71	20240911	53600	-56.34	20231211	20050	16.71	20240911	1.88	N	063080	500	32 억	195149	N	N	221	N	N
4	20241031	140640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23500	-200	5	-0.84	982933100	42774	69.56	23650	23800	22250	30800	16600	23700	22979.69	2.96	-1526	24666	24182	23466	22982	22266	24425	23225	33	7100	500	17060	50	1	6595192	1550	-16.58	0.54	12	0.65	-1417.00	43842.00	53600	20231211	-56.16	20050	20240911	17.21	44450	-47.13	20240305	20050	17.21	20240911	53600	-56.16	20231211	20050	17.21	20240911	1.88	N	063080	500	32 억	195149	N	N	221	N	N
5	20241031	130639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23600	-100	5	-0.42	903958200	39428	64.12	23650	23650	22250	30800	16600	23700	22926.81	2.96	-524	24666	24182	23466	22982	22266	24425	23225	33	7100	500	17060	50	1	6595192	1556	-16.65	0.54	12	0.60	-1417.00	43842.00	53600	20231211	-55.97	20050	20240911	17.71	44450	-46.91	20240305	20050	17.71	20240911	53600	-55.97	20231211	20050	17.71	20240911	1.88	N	063080	500	32 억	195149	N	N	221	N	N
6	20241031	120639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23450	-250	5	-1.05	804954600	35211	57.26	23650	23650	22250	30800	16600	23700	22860.88	2.96	-1108	24666	24182	23466	22982	22266	24425	23225	33	7100	500	17060	50	1	6595192	1547	-16.55	0.53	12	0.53	-1417.00	43842.00	53600	20231211	-56.25	20050	20240911	16.96	44450	-47.24	20240305	20050	16.96	20240911	53600	-56.25	20231211	20050	16.96	20240911	1.88	N	063080	500	32 억	195149	N	N	221	N	N
7	20241031	110639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23450	-250	5	-1.05	718578650	31514	51.25	23650	23650	22250	30800	16600	23700	22801.89	2.96	-105	24666	24182	23466	22982	22266	24425	23225	33	7100	500	17060	50	1	6595192	1547	-16.55	0.53	12	0.48	-1417.00	43842.00	53600	20231211	-56.25	20050	20240911	16.96	44450	-47.24	20240305	20050	16.96	20240911	53600	-56.25	20231211	20050	16.96	20240911	1.88	N	063080	500	32 억	195149	N	N	221	N	N
8	20241031	100639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22750	-950	5	-4.01	412383550	18159	29.53	23650	23650	22250	30800	16600	23700	22709.60	2.96	-1998	24666	24182	23466	22982	22266	24425	23225	33	7100	500	17060	50	1	6595192	1500	-16.06	0.52	12	0.28	-1417.00	43842.00	53600	20231211	-57.56	20050	20240911	13.47	44450	-48.82	20240305	20050	13.47	20240911	53600	-57.56	20231211	20050	13.47	20240911	1.88	N	063080	500	32 억	195149	N	N	221	N	N
9	20241031	090636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22450	-1250	5	-5.27	117253150	5110	8.31	23650	23650	22250	30800	16600	23700	22945.82	2.96	-94	24666	24182	23466	22982	22266	24425	23225	33	7100	500	17060	50	1	6595192	1481	-15.84	0.51	12	0.08	-1417.00	43842.00	53600	20231211	-58.12	20050	20240911	11.97	44450	-49.49	20240305	20050	11.97	20240911	53600	-58.12	20231211	20050	11.97	20240911	1.88	N	063080	500	32 억	195149	N	N	221	N	N
10	20241030	160635	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23700	650	2	2.82	1440281850	61273	115.04	23050	23950	22750	29950	16150	23050	23502.35	2.96	267	24250	23650	22500	21900	20750	23950	22200	33	6900	500	16590	50	1	6595192	1563	-16.73	0.54	12	0.93	-1417.00	43842.00	53600	20231211	-55.78	20050	20240911	18.20	44450	-46.68	20240305	20050	18.20	20240911	53600	-55.78	20231211	20050	18.20	20240911	1.92	N	063080	500	32 억	194980	N	N	221	N	N
11	20241030	150650	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23650	600	2	2.60	1346751200	57335	107.64	23050	23950	22750	29950	16150	23050	23489.16	2.96	-381	24250	23650	22500	21900	20750	23950	22200	33	6900	500	16590	50	1	6595192	1560	-16.69	0.54	12	0.87	-1417.00	43842.00	53600	20231211	-55.88	20050	20240911	17.96	44450	-46.79	20240305	20050	17.96	20240911	53600	-55.88	20231211	20050	17.96	20240911	1.92	N	063080	500	32 억	194980	N	N	26	N	N
12	20241030	140639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23650	600	2	2.60	1187222100	50588	94.98	23050	23950	22750	29950	16150	23050	23468.45	2.96	-1290	24250	23650	22500	21900	20750	23950	22200	33	6900	500	16590	50	1	6595192	1560	-16.69	0.54	12	0.77	-1417.00	43842.00	53600	20231211	-55.88	20050	20240911	17.96	44450	-46.79	20240305	20050	17.96	20240911	53600	-55.88	20231211	20050	17.96	20240911	1.92	N	063080	500	32 억	194980	N	N	26	N	N
13	20241030	130641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23650	600	2	2.60	1087724300	46391	87.10	23050	23950	22750	29950	16150	23050	23446.88	2.96	-1043	24250	23650	22500	21900	20750	23950	22200	33	6900	500	16590	50	1	6595192	1560	-16.69	0.54	12	0.70	-1417.00	43842.00	53600	20231211	-55.88	20050	20240911	17.96	44450	-46.79	20240305	20050	17.96	20240911	53600	-55.88	20231211	20050	17.96	20240911	1.92	N	063080	500	32 억	194980	N	N	26	N	N
14	20241030	120649	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23500	450	2	1.95	913831950	39052	73.32	23050	23950	22750	29950	16150	23050	23400.39	2.96	-197	24250	23650	22500	21900	20750	23950	22200	33	6900	500	16590	50	1	6595192	1550	-16.58	0.54	12	0.59	-1417.00	43842.00	53600	20231211	-56.16	20050	20240911	17.21	44450	-47.13	20240305	20050	17.21	20240911	53600	-56.16	20231211	20050	17.21	20240911	1.92	N	063080	500	32 억	194980	N	N	26	N	N
15	20241030	110639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23550	500	2	2.17	791643350	33842	63.54	23050	23950	22750	29950	16150	23050	23392.33	2.96	-558	24250	23650	22500	21900	20750	23950	22200	33	6900	500	16590	50	1	6595192	1553	-16.62	0.54	12	0.51	-1417.00	43842.00	53600	20231211	-56.06	20050	20240911	17.46	44450	-47.02	20240305	20050	17.46	20240911	53600	-56.06	20231211	20050	17.46	20240911	1.92	N	063080	500	32 억	194980	N	N	26	N	N
16	20241030	100637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23250	200	2	0.87	496551550	21314	40.02	23050	23700	22750	29950	16150	23050	23296.97	2.96	1260	24250	23650	22500	21900	20750	23950	22200	33	6900	500	16590	50	1	6595192	1533	-16.41	0.53	12	0.32	-1417.00	43842.00	53600	20231211	-56.62	20050	20240911	15.96	44450	-47.69	20240305	20050	15.96	20240911	53600	-56.62	20231211	20050	15.96	20240911	1.92	N	063080	500	32 억	194980	N	N	26	N	N
17	20241030	090641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23150	100	2	0.43	77849100	3394	6.37	23050	23150	22750	29950	16150	23050	22937.27	2.96	138	24250	23650	22500	21900	20750	23950	22200	33	6900	500	16590	50	1	6595192	1527	-16.34	0.53	12	0.05	-1417.00	43842.00	53600	20231211	-56.81	20050	20240911	15.46	44450	-47.92	20240305	20050	15.46	20240911	53600	-56.81	20231211	20050	15.46	20240911	1.92	N	063080	500	32 억	194980	N	N	26	N	N
18	20241029	160616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23050	1550	2	7.21	1195741950	53194	272.75	21550	23100	21350	27950	15050	21500	22478.15	2.91	3033	22066	21782	21216	20932	20366	21925	21075	33	6450	500	15480	50	1	6595192	1520	-16.27	0.53	12	0.81	-1417.00	43842.00	53600	20231211	-57.00	20050	20240911	14.96	44450	-48.14	20240305	20050	14.96	20240911	53600	-57.00	20231211	20050	14.96	20240911	1.94	N	063080	500	32 억	192135	N	N	26	N	N
19	20241029	150628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22750	1250	2	5.81	1082155600	48244	247.37	21550	23100	21350	27950	15050	21500	22430.88	2.91	4753	22066	21782	21216	20932	20366	21925	21075	33	6450	500	15480	50	1	6595192	1500	-16.06	0.52	12	0.73	-1417.00	43842.00	53600	20231211	-57.56	20050	20240911	13.47	44450	-48.82	20240305	20050	13.47	20240911	53600	-57.56	20231211	20050	13.47	20240911	1.94	N	063080	500	32 억	192135	N	N	22	N	N
20	20241029	140600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22850	1350	2	6.28	976778600	43646	223.79	21550	23100	21350	27950	15050	21500	22379.57	2.91	3845	22066	21782	21216	20932	20366	21925	21075	33	6450	500	15480	50	1	6595192	1507	-16.13	0.52	12	0.66	-1417.00	43842.00	53600	20231211	-57.37	20050	20240911	13.97	44450	-48.59	20240305	20050	13.97	20240911	53600	-57.37	20231211	20050	13.97	20240911	1.94	N	063080	500	32 억	192135	N	N	22	N	N
21	20241029	130621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22400	900	2	4.19	661233700	29808	152.84	21550	22650	21350	27950	15050	21500	22183.10	2.91	3844	22066	21782	21216	20932	20366	21925	21075	33	6450	500	15480	50	1	6595192	1477	-15.81	0.51	12	0.45	-1417.00	43842.00	53600	20231211	-58.21	20050	20240911	11.72	44450	-49.61	20240305	20050	11.72	20240911	53600	-58.21	20231211	20050	11.72	20240911	1.94	N	063080	500	32 억	192135	N	N	22	N	N
22	20241029	120624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22300	800	2	3.72	599673900	27050	138.70	21550	22650	21350	27950	15050	21500	22169.09	2.91	3727	22066	21782	21216	20932	20366	21925	21075	33	6450	500	15480	50	1	6595192	1471	-15.74	0.51	12	0.41	-1417.00	43842.00	53600	20231211	-58.40	20050	20240911	11.22	44450	-49.83	20240305	20050	11.22	20240911	53600	-58.40	20231211	20050	11.22	20240911	1.94	N	063080	500	32 억	192135	N	N	22	N	N
23	20241029	110640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22250	750	2	3.49	387405050	17589	90.19	21550	22350	21350	27950	15050	21500	22025.42	2.91	2869	22066	21782	21216	20932	20366	21925	21075	33	6450	500	15480	50	1	6595192	1467	-15.70	0.51	12	0.27	-1417.00	43842.00	53600	20231211	-58.49	20050	20240911	10.97	44450	-49.94	20240305	20050	10.97	20240911	53600	-58.49	20231211	20050	10.97	20240911	1.94	N	063080	500	32 억	192135	N	N	22	N	N
24	20241029	100622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22000	500	2	2.33	247104200	11269	57.78	21550	22350	21350	27950	15050	21500	21927.78	2.91	1132	22066	21782	21216	20932	20366	21925	21075	33	6450	500	15480	50	1	6595192	1451	-15.53	0.50	12	0.17	-1417.00	43842.00	53600	20231211	-58.96	20050	20240911	9.73	44450	-50.51	20240305	20050	9.73	20240911	53600	-58.96	20231211	20050	9.73	20240911	1.94	N	063080	500	32 억	192135	N	N	22	N	N
25	20241028	160615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21500	1000	2	4.88	408389800	19385	75.11	20650	21500	20650	26650	14350	20500	21067.31	2.79	8397	21500	21000	20650	20150	19800	20825	19975	33	6150	500	14760	50	1	6595192	1418	-15.17	0.49	12	0.29	-1417.00	43842.00	53600	20231211	-59.89	20050	20240911	7.23	44450	-51.63	20240305	20050	7.23	20240911	53600	-59.89	20231211	20050	7.23	20240911	1.93	N	063080	500	32 억	183725	N	N	22	N	N
26	20241028	150619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21350	850	2	4.15	373028050	17734	68.71	20650	21400	20650	26650	14350	20500	21034.63	2.79	8410	21500	21000	20650	20150	19800	20825	19975	33	6150	500	14760	50	1	6595192	1408	-15.07	0.49	12	0.27	-1417.00	43842.00	53600	20231211	-60.17	20050	20240911	6.48	44450	-51.97	20240305	20050	6.48	20240911	53600	-60.17	20231211	20050	6.48	20240911	1.93	N	063080	500	32 억	183725	N	N	6	N	N
27	20241028	140622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21150	650	2	3.17	289602500	13803	53.48	20650	21150	20650	26650	14350	20500	20981.13	2.79	6837	21500	21000	20650	20150	19800	20825	19975	33	6150	500	14760	50	1	6595192	1395	-14.93	0.48	12	0.21	-1417.00	43842.00	53600	20231211	-60.54	20050	20240911	5.49	44450	-52.42	20240305	20050	5.49	20240911	53600	-60.54	20231211	20050	5.49	20240911	1.93	N	063080	500	32 억	183725	N	N	6	N	N
28	20241028	130618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21000	500	2	2.44	240079050	11453	44.38	20650	21150	20650	26650	14350	20500	20962.11	2.79	5340	21500	21000	20650	20150	19800	20825	19975	33	6150	500	14760	50	1	6595192	1385	-14.82	0.48	12	0.17	-1417.00	43842.00	53600	20231211	-60.82	20050	20240911	4.74	44450	-52.76	20240305	20050	4.74	20240911	53600	-60.82	20231211	20050	4.74	20240911	1.93	N	063080	500	32 억	183725	N	N	6	N	N
29	20241028	120620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21000	500	2	2.44	201387550	9614	37.25	20650	21150	20650	26650	14350	20500	20947.32	2.79	4820	21500	21000	20650	20150	19800	20825	19975	33	6150	500	14760	50	1	6595192	1385	-14.82	0.48	12	0.15	-1417.00	43842.00	53600	20231211	-60.82	20050	20240911	4.74	44450	-52.76	20240305	20050	4.74	20240911	53600	-60.82	20231211	20050	4.74	20240911	1.93	N	063080	500	32 억	183725	N	N	6	N	N
30	20241028	110528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20800	300	2	1.46	157556900	7523	29.15	20650	21150	20650	26650	14350	20500	20943.36	2.79	3887	21500	21000	20650	20150	19800	20825	19975	33	6150	500	14760	50	1	6595192	1372	-14.68	0.47	12	0.11	-1417.00	43842.00	53600	20231211	-61.19	20050	20240911	3.74	44450	-53.21	20240305	20050	3.74	20240911	53600	-61.19	20231211	20050	3.74	20240911	1.93	N	063080	500	32 억	183725	N	N	6	N	N
31	20241028	100616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20750	250	2	1.22	145362150	6936	26.87	20650	21150	20650	26650	14350	20500	20957.63	2.79	3867	21500	21000	20650	20150	19800	20825	19975	33	6150	500	14760	50	1	6595192	1369	-14.64	0.47	12	0.11	-1417.00	43842.00	53600	20231211	-61.29	20050	20240911	3.49	44450	-53.32	20240305	20050	3.49	20240911	53600	-61.29	20231211	20050	3.49	20240911	1.93	N	063080	500	32 억	183725	N	N	6	N	N
32	20241028	090615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21050	550	2	2.68	41742050	1991	7.71	20650	21150	20650	26650	14350	20500	20965.37	2.79	945	21500	21000	20650	20150	19800	20825	19975	33	6150	500	14760	50	1	6595192	1388	-14.86	0.48	12	0.03	-1417.00	43842.00	53600	20231211	-60.73	20050	20240911	4.99	44450	-52.64	20240305	20050	4.99	20240911	53600	-60.73	20231211	20050	4.99	20240911	1.93	N	063080	500	32 억	183725	N	N	6	N	N
33	20241025	160614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20500	-350	5	-1.68	528852750	25747	137.00	20900	21150	20300	27100	14600	20850	20540.28	2.95	-10702	22816	21832	21316	20332	19816	21575	20075	33	6250	500	15010	50	1	6595192	1352	-14.47	0.47	12	0.39	-1417.00	43842.00	53600	20231211	-61.75	20050	20240911	2.24	44450	-53.88	20240305	20050	2.24	20240911	53600	-61.75	20231211	20050	2.24	20240911	1.92	N	063080	500	32 억	194461	N	N	6	N	N
34	20241025	150619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20550	-300	5	-1.44	480967850	23414	124.59	20900	21150	20300	27100	14600	20850	20541.51	2.95	-11558	22816	21832	21316	20332	19816	21575	20075	33	6250	500	15010	50	1	6595192	1355	-14.50	0.47	12	0.36	-1417.00	43842.00	53600	20231211	-61.66	20050	20240911	2.49	44450	-53.77	20240305	20050	2.49	20240911	53600	-61.66	20231211	20050	2.49	20240911	1.92	N	063080	500	32 억	194461	N	N	0	N	N
35	20241025	140616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20550	-300	5	-1.44	393286200	19141	101.85	20900	21150	20300	27100	14600	20850	20546.33	2.95	-12129	22816	21832	21316	20332	19816	21575	20075	33	6250	500	15010	50	1	6595192	1355	-14.50	0.47	12	0.29	-1417.00	43842.00	53600	20231211	-61.66	20050	20240911	2.49	44450	-53.77	20240305	20050	2.49	20240911	53600	-61.66	20231211	20050	2.49	20240911	1.92	N	063080	500	32 억	194461	N	N	0	N	N
36	20241025	130620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20750	-100	5	-0.48	371531550	18089	96.25	20900	21150	20300	27100	14600	20850	20538.59	2.95	-11567	22816	21832	21316	20332	19816	21575	20075	33	6250	500	15010	50	1	6595192	1369	-14.64	0.47	12	0.27	-1417.00	43842.00	53600	20231211	-61.29	20050	20240911	3.49	44450	-53.32	20240305	20050	3.49	20240911	53600	-61.29	20231211	20050	3.49	20240911	1.92	N	063080	500	32 억	194461	N	N	0	N	N
37	20241025	120620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20700	-150	5	-0.72	334954400	16326	86.87	20900	21150	20300	27100	14600	20850	20516.03	2.95	-11417	22816	21832	21316	20332	19816	21575	20075	33	6250	500	15010	50	1	6595192	1365	-14.61	0.47	12	0.25	-1417.00	43842.00	53600	20231211	-61.38	20050	20240911	3.24	44450	-53.43	20240305	20050	3.24	20240911	53600	-61.38	20231211	20050	3.24	20240911	1.92	N	063080	500	32 억	194461	N	N	0	N	N
38	20241025	110616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20550	-300	5	-1.44	306408350	14937	79.48	20900	21150	20300	27100	14600	20850	20512.72	2.95	-10863	22816	21832	21316	20332	19816	21575	20075	33	6250	500	15010	50	1	6595192	1355	-14.50	0.47	12	0.23	-1417.00	43842.00	53600	20231211	-61.66	20050	20240911	2.49	44450	-53.77	20240305	20050	2.49	20240911	53600	-61.66	20231211	20050	2.49	20240911	1.92	N	063080	500	32 억	194461	N	N	0	N	N
39	20241025	100617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20450	-400	5	-1.92	270958950	13215	70.32	20900	21150	20300	27100	14600	20850	20503.13	2.95	-10166	22816	21832	21316	20332	19816	21575	20075	33	6250	500	15010	50	1	6595192	1349	-14.43	0.47	12	0.20	-1417.00	43842.00	53600	20231211	-61.85	20050	20240911	2.00	44450	-53.99	20240305	20050	2.00	20240911	53600	-61.85	20231211	20050	2.00	20240911	1.92	N	063080	500	32 억	194461	N	N	0	N	N
40	20241025	090617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21100	250	2	1.20	4544850	217	1.15	20900	21150	20900	27100	14600	20850	20958.51	2.95	-25	22816	21832	21316	20332	19816	21575	20075	33	6250	500	15010	50	1	6595192	1392	-14.89	0.48	12	0.00	-1417.00	43842.00	53600	20231211	-60.63	20050	20240911	5.24	44450	-52.53	20240305	20050	5.24	20240911	53600	-60.63	20231211	20050	5.24	20240911	1.92	N	063080	500	32 억	194461	N	N	0	N	N
41	20241024	160606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20850	-700	5	-3.25	394134000	18790	62.04	21350	22300	20800	28000	15100	21550	20975.85	3.06	-7565	22650	22100	21450	20900	20250	22375	21175	33	6450	500	15510	50	1	6595192	1375	-14.71	0.48	12	0.28	-1417.00	43842.00	53600	20231211	-61.10	20050	20240911	3.99	44450	-53.09	20240305	20050	3.99	20240911	53600	-61.10	20231211	20050	3.99	20240911	1.90	N	063080	500	32 억	202015	N	N	0	N	N
42	20241024	150611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20900	-650	5	-3.02	370807800	17673	58.35	21350	22300	20800	28000	15100	21550	20981.60	3.06	-7417	22650	22100	21450	20900	20250	22375	21175	33	6450	500	15510	50	1	6595192	1378	-14.75	0.48	12	0.27	-1417.00	43842.00	53600	20231211	-61.01	20050	20240911	4.24	44450	-52.98	20240305	20050	4.24	20240911	53600	-61.01	20231211	20050	4.24	20240911	1.90	N	063080	500	32 억	202015	N	N	0	N	N
43	20241024	140600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20900	-650	5	-3.02	350812550	16718	55.19	21350	22300	20800	28000	15100	21550	20984.12	3.06	-7181	22650	22100	21450	20900	20250	22375	21175	33	6450	500	15510	50	1	6595192	1378	-14.75	0.48	12	0.25	-1417.00	43842.00	53600	20231211	-61.01	20050	20240911	4.24	44450	-52.98	20240305	20050	4.24	20240911	53600	-61.01	20231211	20050	4.24	20240911	1.90	N	063080	500	32 억	202015	N	N	0	N	N
44	20241024	130611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21050	-500	5	-2.32	320674300	15280	50.45	21350	22300	20800	28000	15100	21550	20986.54	3.06	-6301	22650	22100	21450	20900	20250	22375	21175	33	6450	500	15510	50	1	6595192	1388	-14.86	0.48	12	0.23	-1417.00	43842.00	53600	20231211	-60.73	20050	20240911	4.99	44450	-52.64	20240305	20050	4.99	20240911	53600	-60.73	20231211	20050	4.99	20240911	1.90	N	063080	500	32 억	202015	N	N	0	N	N
45	20241024	120609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21100	-450	5	-2.09	295104650	14065	46.44	21350	22300	20800	28000	15100	21550	20981.49	3.06	-6402	22650	22100	21450	20900	20250	22375	21175	33	6450	500	15510	50	1	6595192	1392	-14.89	0.48	12	0.21	-1417.00	43842.00	53600	20231211	-60.63	20050	20240911	5.24	44450	-52.53	20240305	20050	5.24	20240911	53600	-60.63	20231211	20050	5.24	20240911	1.90	N	063080	500	32 억	202015	N	N	0	N	N
46	20241024	110613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20900	-650	5	-3.02	236159000	11256	37.16	21350	22300	20800	28000	15100	21550	20980.72	3.06	-5245	22650	22100	21450	20900	20250	22375	21175	33	6450	500	15510	50	1	6595192	1378	-14.75	0.48	12	0.17	-1417.00	43842.00	53600	20231211	-61.01	20050	20240911	4.24	44450	-52.98	20240305	20050	4.24	20240911	53600	-61.01	20231211	20050	4.24	20240911	1.90	N	063080	500	32 억	202015	N	N	0	N	N
47	20241024	100628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20950	-600	5	-2.78	174765500	8319	27.47	21350	22300	20800	28000	15100	21550	21007.99	3.06	-3836	22650	22100	21450	20900	20250	22375	21175	33	6450	500	15510	50	1	6595192	1382	-14.78	0.48	12	0.13	-1417.00	43842.00	53600	20231211	-60.91	20050	20240911	4.49	44450	-52.87	20240305	20050	4.49	20240911	53600	-60.91	20231211	20050	4.49	20240911	1.90	N	063080	500	32 억	202015	N	N	0	N	N
48	20241024	090629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21350	-200	5	-0.93	11363400	529	1.75	21350	22300	21350	28000	15100	21550	21480.91	3.06	-155	22650	22100	21450	20900	20250	22375	21175	33	6450	500	15510	50	1	6595192	1408	-15.07	0.49	12	0.01	-1417.00	43842.00	53600	20231211	-60.17	20050	20240911	6.48	44450	-51.97	20240305	20050	6.48	20240911	53600	-60.17	20231211	20050	6.48	20240911	1.90	N	063080	500	32 억	202015	N	N	0	N	N
49	20241023	160611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21550	600	2	2.86	642136000	30148	204.95	21050	22000	20800	27200	14700	20950	21299.28	3.08	-871	22283	21616	21283	20616	20283	21450	20450	33	6250	500	15080	50	1	6595192	1421	-15.21	0.49	12	0.46	-1417.00	43842.00	53600	20231211	-59.79	20050	20240911	7.48	44450	-51.52	20240305	20050	7.48	20240911	53600	-59.79	20231211	20050	7.48	20240911	1.92	N	063080	500	32 억	202890	N	N	0	N	N
50	20241023	150623	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21700	750	2	3.58	620226300	29133	198.05	21050	22000	20800	27200	14700	20950	21289.48	3.08	-762	22283	21616	21283	20616	20283	21450	20450	33	6250	500	15080	50	1	6595192	1431	-15.31	0.49	12	0.44	-1417.00	43842.00	53600	20231211	-59.51	20050	20240911	8.23	44450	-51.18	20240305	20050	8.23	20240911	53600	-59.51	20231211	20050	8.23	20240911	1.92	N	063080	500	32 억	202890	N	N	0	N	N
51	20241023	140623	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21750	800	2	3.82	581182500	27342	185.87	21050	22000	20800	27200	14700	20950	21256.03	3.08	-870	22283	21616	21283	20616	20283	21450	20450	33	6250	500	15080	50	1	6595192	1434	-15.35	0.50	12	0.41	-1417.00	43842.00	53600	20231211	-59.42	20050	20240911	8.48	44450	-51.07	20240305	20050	8.48	20240911	53600	-59.42	20231211	20050	8.48	20240911	1.92	N	063080	500	32 억	202890	N	N	0	N	N
52	20241023	130614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21200	250	2	1.19	366907500	17467	118.74	21050	21800	20800	27200	14700	20950	21005.75	3.08	-3049	22283	21616	21283	20616	20283	21450	20450	33	6250	500	15080	50	1	6595192	1398	-14.96	0.48	12	0.26	-1417.00	43842.00	53600	20231211	-60.45	20050	20240911	5.74	44450	-52.31	20240305	20050	5.74	20240911	53600	-60.45	20231211	20050	5.74	20240911	1.92	N	063080	500	32 억	202890	N	N	0	N	N
53	20241023	120612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21250	300	2	1.43	344546650	16418	111.61	21050	21800	20800	27200	14700	20950	20985.91	3.08	-2706	22283	21616	21283	20616	20283	21450	20450	33	6250	500	15080	50	1	6595192	1401	-15.00	0.48	12	0.25	-1417.00	43842.00	53600	20231211	-60.35	20050	20240911	5.99	44450	-52.19	20240305	20050	5.99	20240911	53600	-60.35	20231211	20050	5.99	20240911	1.92	N	063080	500	32 억	202890	N	N	0	N	N
54	20241023	110609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21000	50	2	0.24	142684600	6791	46.17	21050	21800	20800	27200	14700	20950	21010.84	3.08	-3377	22283	21616	21283	20616	20283	21450	20450	33	6250	500	15080	50	1	6595192	1385	-14.82	0.48	12	0.10	-1417.00	43842.00	53600	20231211	-60.82	20050	20240911	4.74	44450	-52.76	20240305	20050	4.74	20240911	53600	-60.82	20231211	20050	4.74	20240911	1.92	N	063080	500	32 억	202890	N	N	0	N	N
55	20241023	100613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21000	50	2	0.24	85546300	4064	27.63	21050	21800	20800	27200	14700	20950	21049.78	3.08	-1194	22283	21616	21283	20616	20283	21450	20450	33	6250	500	15080	50	1	6595192	1385	-14.82	0.48	12	0.06	-1417.00	43842.00	53600	20231211	-60.82	20050	20240911	4.74	44450	-52.76	20240305	20050	4.74	20240911	53600	-60.82	20231211	20050	4.74	20240911	1.92	N	063080	500	32 억	202890	N	N	0	N	N
56	20241023	090612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21300	350	2	1.67	4463750	210	1.43	21050	21350	21050	27200	14700	20950	21255.95	3.08	-85	22283	21616	21283	20616	20283	21450	20450	33	6250	500	15080	50	1	6595192	1405	-15.03	0.49	12	0.00	-1417.00	43842.00	53600	20231211	-60.26	20050	20240911	6.23	44450	-52.08	20240305	20050	6.23	20240911	53600	-60.26	20231211	20050	6.23	20240911	1.92	N	063080	500	32 억	202890	N	N	0	N	N
57	20241022	160604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20950	-1050	5	-4.77	311208700	14628	50.30	21800	21950	20950	28600	15400	22000	21275.11	3.13	-3871	23400	22700	21650	20950	19900	23050	21300	33	6600	500	15840	50	1	6595192	1382	-14.78	0.48	12	0.22	-1417.00	43842.00	53600	20231211	-60.91	20050	20240911	4.49	44450	-52.87	20240305	20050	4.49	20240911	53600	-60.91	20231211	20050	4.49	20240911	1.92	N	063080	500	32 억	206758	N	N	16	N	N
58	20241022	150612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21050	-950	5	-4.32	291802750	13703	47.12	21800	21950	20950	28600	15400	22000	21294.81	3.13	-3774	23400	22700	21650	20950	19900	23050	21300	33	6600	500	15840	50	1	6595192	1388	-14.86	0.48	12	0.21	-1417.00	43842.00	53600	20231211	-60.73	20050	20240911	4.99	44450	-52.64	20240305	20050	4.99	20240911	53600	-60.73	20231211	20050	4.99	20240911	1.92	N	063080	500	32 억	206758	N	N	16	N	N
59	20241022	140612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21300	-700	5	-3.18	221100100	10348	35.58	21800	21950	21050	28600	15400	22000	21366.46	3.13	-3212	23400	22700	21650	20950	19900	23050	21300	33	6600	500	15840	50	1	6595192	1405	-15.03	0.49	12	0.16	-1417.00	43842.00	53600	20231211	-60.26	20050	20240911	6.23	44450	-52.08	20240305	20050	6.23	20240911	53600	-60.26	20231211	20050	6.23	20240911	1.92	N	063080	500	32 억	206758	N	N	16	N	N
60	20241022	130612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21300	-700	5	-3.18	203449100	9518	32.73	21800	21950	21050	28600	15400	22000	21375.19	3.13	-3008	23400	22700	21650	20950	19900	23050	21300	33	6600	500	15840	50	1	6595192	1405	-15.03	0.49	12	0.14	-1417.00	43842.00	53600	20231211	-60.26	20050	20240911	6.23	44450	-52.08	20240305	20050	6.23	20240911	53600	-60.26	20231211	20050	6.23	20240911	1.92	N	063080	500	32 억	206758	N	N	16	N	N
61	20241022	120610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21300	-700	5	-3.18	182740400	8548	29.39	21800	21950	21050	28600	15400	22000	21378.15	3.13	-2479	23400	22700	21650	20950	19900	23050	21300	33	6600	500	15840	50	1	6595192	1405	-15.03	0.49	12	0.13	-1417.00	43842.00	53600	20231211	-60.26	20050	20240911	6.23	44450	-52.08	20240305	20050	6.23	20240911	53600	-60.26	20231211	20050	6.23	20240911	1.92	N	063080	500	32 억	206758	N	N	16	N	N
62	20241022	110608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21200	-800	5	-3.64	164660900	7700	26.48	21800	21950	21050	28600	15400	22000	21384.53	3.13	-2192	23400	22700	21650	20950	19900	23050	21300	33	6600	500	15840	50	1	6595192	1398	-14.96	0.48	12	0.12	-1417.00	43842.00	53600	20231211	-60.45	20050	20240911	5.74	44450	-52.31	20240305	20050	5.74	20240911	53600	-60.45	20231211	20050	5.74	20240911	1.92	N	063080	500	32 억	206758	N	N	16	N	N
63	20241022	100609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21200	-800	5	-3.64	127462350	5942	20.43	21800	21950	21100	28600	15400	22000	21451.09	3.13	-1338	23400	22700	21650	20950	19900	23050	21300	33	6600	500	15840	50	1	6595192	1398	-14.96	0.48	12	0.09	-1417.00	43842.00	53600	20231211	-60.45	20050	20240911	5.74	44450	-52.31	20240305	20050	5.74	20240911	53600	-60.45	20231211	20050	5.74	20240911	1.92	N	063080	500	32 억	206758	N	N	16	N	N
64	20241022	090609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21800	-200	5	-0.91	24740200	1135	3.90	21800	21950	21700	28600	15400	22000	21797.53	3.13	293	23400	22700	21650	20950	19900	23050	21300	33	6600	500	15840	50	1	6595192	1438	-15.38	0.50	12	0.02	-1417.00	43842.00	53600	20231211	-59.33	20050	20240911	8.73	44450	-50.96	20240305	20050	8.73	20240911	53600	-59.33	20231211	20050	8.73	20240911	1.92	N	063080	500	32 억	206758	N	N	16	N	N
65	20241021	160604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22000	1300	2	6.28	635540750	29071	150.25	20900	22350	20600	26900	14500	20700	21861.65	3.04	6369	22066	21382	21016	20332	19966	21200	20150	33	6200	500	14900	50	1	6595192	1451	-15.53	0.50	12	0.44	-1417.00	43842.00	53600	20231211	-58.96	20050	20240911	9.73	44450	-50.51	20240305	20050	9.73	20240911	53600	-58.96	20231211	20050	9.73	20240911	1.92	N	063080	500	32 억	200386	N	N	16	N	N
66	20241021	150608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21950	1250	2	6.04	624015950	28547	147.54	20900	22350	20600	26900	14500	20700	21859.25	3.04	6493	22066	21382	21016	20332	19966	21200	20150	33	6200	500	14900	50	1	6595192	1448	-15.49	0.50	12	0.43	-1417.00	43842.00	53600	20231211	-59.05	20050	20240911	9.48	44450	-50.62	20240305	20050	9.48	20240911	53600	-59.05	20231211	20050	9.48	20240911	1.92	N	063080	500	32 억	200386	N	N	0	N	N
67	20241021	140609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22000	1300	2	6.28	595375550	27243	140.80	20900	22350	20600	26900	14500	20700	21854.26	3.04	5872	22066	21382	21016	20332	19966	21200	20150	33	6200	500	14900	50	1	6595192	1451	-15.53	0.50	12	0.41	-1417.00	43842.00	53600	20231211	-58.96	20050	20240911	9.73	44450	-50.51	20240305	20050	9.73	20240911	53600	-58.96	20231211	20050	9.73	20240911	1.92	N	063080	500	32 억	200386	N	N	0	N	N
68	20241021	130607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21850	1150	2	5.56	513440300	23518	121.55	20900	22350	20600	26900	14500	20700	21831.80	3.04	5637	22066	21382	21016	20332	19966	21200	20150	33	6200	500	14900	50	1	6595192	1441	-15.42	0.50	12	0.36	-1417.00	43842.00	53600	20231211	-59.24	20050	20240911	8.98	44450	-50.84	20240305	20050	8.98	20240911	53600	-59.24	20231211	20050	8.98	20240911	1.92	N	063080	500	32 억	200386	N	N	0	N	N
69	20241021	120608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22150	1450	2	7.00	407295750	18719	96.74	20900	22300	20600	26900	14500	20700	21758.41	3.04	4767	22066	21382	21016	20332	19966	21200	20150	33	6200	500	14900	50	1	6595192	1461	-15.63	0.51	12	0.28	-1417.00	43842.00	53600	20231211	-58.68	20050	20240911	10.47	44450	-50.17	20240305	20050	10.47	20240911	53600	-58.68	20231211	20050	10.47	20240911	1.92	N	063080	500	32 억	200386	N	N	0	N	N
70	20241021	110604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21800	1100	2	5.31	249037450	11551	59.70	20900	22000	20600	26900	14500	20700	21559.82	3.04	1774	22066	21382	21016	20332	19966	21200	20150	33	6200	500	14900	50	1	6595192	1438	-15.38	0.50	12	0.18	-1417.00	43842.00	53600	20231211	-59.33	20050	20240911	8.73	44450	-50.96	20240305	20050	8.73	20240911	53600	-59.33	20231211	20050	8.73	20240911	1.92	N	063080	500	32 억	200386	N	N	0	N	N
71	20241021	100607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21500	800	2	3.86	118581400	5573	28.80	20900	21650	20600	26900	14500	20700	21277.84	3.04	1988	22066	21382	21016	20332	19966	21200	20150	33	6200	500	14900	50	1	6595192	1418	-15.17	0.49	12	0.08	-1417.00	43842.00	53600	20231211	-59.89	20050	20240911	7.23	44450	-51.63	20240305	20050	7.23	20240911	53600	-59.89	20231211	20050	7.23	20240911	1.92	N	063080	500	32 억	200386	N	N	0	N	N
72	20241021	090605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20850	150	2	0.72	2860550	137	0.71	20900	20900	20850	26900	14500	20700	20879.93	3.04	1	22066	21382	21016	20332	19966	21200	20150	33	6200	500	14900	50	1	6595192	1375	-14.71	0.48	12	0.00	-1417.00	43842.00	53600	20231211	-61.10	20050	20240911	3.99	44450	-53.09	20240305	20050	3.99	20240911	53600	-61.10	20231211	20050	3.99	20240911	1.92	N	063080	500	32 억	200386	N	N	0	N	N
73	20241018	160604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20700	-750	5	-3.50	403015600	19305	189.90	21700	21700	20650	27850	15050	21450	20876.70	3.13	-6148	22083	21766	21583	21266	21083	21675	21175	33	6400	500	15440	50	1	6595192	1365	-14.61	0.47	12	0.29	-1417.00	43842.00	53600	20231211	-61.38	20050	20240911	3.24	44450	-53.43	20240305	20050	3.24	20240911	53600	-61.38	20231211	20050	3.24	20240911	1.92	N	063080	500	32 억	206533	N	N	0	N	N
74	20241018	150620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20800	-650	5	-3.03	353833400	16936	166.59	21700	21700	20650	27850	15050	21450	20892.38	3.13	-5848	22083	21766	21583	21266	21083	21675	21175	33	6400	500	15440	50	1	6595192	1372	-14.68	0.47	12	0.26	-1417.00	43842.00	53600	20231211	-61.19	20050	20240911	3.74	44450	-53.21	20240305	20050	3.74	20240911	53600	-61.19	20231211	20050	3.74	20240911	1.92	N	063080	500	32 억	206533	N	N	0	N	N
75	20241018	140622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20750	-700	5	-3.26	328194200	15702	154.46	21700	21700	20650	27850	15050	21450	20901.43	3.13	-5420	22083	21766	21583	21266	21083	21675	21175	33	6400	500	15440	50	1	6595192	1369	-14.64	0.47	12	0.24	-1417.00	43842.00	53600	20231211	-61.29	20050	20240911	3.49	44450	-53.32	20240305	20050	3.49	20240911	53600	-61.29	20231211	20050	3.49	20240911	1.92	N	063080	500	32 억	206533	N	N	0	N	N
76	20241018	130608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20700	-750	5	-3.50	274602450	13120	129.06	21700	21700	20650	27850	15050	21450	20930.06	3.13	-4943	22083	21766	21583	21266	21083	21675	21175	33	6400	500	15440	50	1	6595192	1365	-14.61	0.47	12	0.20	-1417.00	43842.00	53600	20231211	-61.38	20050	20240911	3.24	44450	-53.43	20240305	20050	3.24	20240911	53600	-61.38	20231211	20050	3.24	20240911	1.92	N	063080	500	32 억	206533	N	N	0	N	N
77	20241018	120615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20750	-700	5	-3.26	230985500	11015	108.35	21700	21700	20750	27850	15050	21450	20970.09	3.13	-4227	22083	21766	21583	21266	21083	21675	21175	33	6400	500	15440	50	1	6595192	1369	-14.64	0.47	12	0.17	-1417.00	43842.00	53600	20231211	-61.29	20050	20240911	3.49	44450	-53.32	20240305	20050	3.49	20240911	53600	-61.29	20231211	20050	3.49	20240911	1.92	N	063080	500	32 억	206533	N	N	0	N	N
78	20241018	110611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	20850	-600	5	-2.80	196082650	9338	91.86	21700	21700	20750	27850	15050	21450	20998.36	3.13	-3461	22083	21766	21583	21266	21083	21675	21175	33	6400	500	15440	50	1	6595192	1375	-14.71	0.48	12	0.14	-1417.00	43842.00	53600	20231211	-61.10	20050	20240911	3.99	44450	-53.09	20240305	20050	3.99	20240911	53600	-61.10	20231211	20050	3.99	20240911	1.92	N	063080	500	32 억	206533	N	N	0	N	N
79	20241018	100606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21000	-450	5	-2.10	153480900	7299	71.80	21700	21700	20750	27850	15050	21450	21027.66	3.13	-2650	22083	21766	21583	21266	21083	21675	21175	33	6400	500	15440	50	1	6595192	1385	-14.82	0.48	12	0.11	-1417.00	43842.00	53600	20231211	-60.82	20050	20240911	4.74	44450	-52.76	20240305	20050	4.74	20240911	53600	-60.82	20231211	20050	4.74	20240911	1.92	N	063080	500	32 억	206533	N	N	0	N	N
80	20241018	090608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21400	-50	5	-0.23	2701400	125	1.23	21700	21700	21400	27850	15050	21450	21611.20	3.13	-35	22083	21766	21583	21266	21083	21675	21175	33	6400	500	15440	50	1	6595192	1411	-15.10	0.49	12	0.00	-1417.00	43842.00	53600	20231211	-60.07	20050	20240911	6.73	44450	-51.86	20240305	20050	6.73	20240911	53600	-60.07	20231211	20050	6.73	20240911	1.92	N	063080	500	32 억	206533	N	N	0	N	N
81	20241017	160606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21450	-350	5	-1.61	216586000	10028	91.90	21800	21900	21400	28300	15300	21800	21599.93	3.19	-3943	22566	22182	21966	21582	21366	22075	21475	33	6500	500	15690	50	1	6595192	1415	-15.14	0.49	12	0.15	-1417.00	43842.00	53600	20231211	-59.98	20050	20240911	6.98	44450	-51.74	20240305	20050	6.98	20240911	53600	-59.98	20231211	20050	6.98	20240911	1.93	N	063080	500	32 억	210473	N	N	0	N	N
82	20241017	150607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21400	-400	5	-1.83	201358750	9318	85.39	21800	21900	21400	28300	15300	21800	21609.65	3.19	-3639	22566	22182	21966	21582	21366	22075	21475	33	6500	500	15690	50	1	6595192	1411	-15.10	0.49	12	0.14	-1417.00	43842.00	53600	20231211	-60.07	20050	20240911	6.73	44450	-51.86	20240305	20050	6.73	20240911	53600	-60.07	20231211	20050	6.73	20240911	1.93	N	063080	500	32 억	210473	N	N	0	N	N
83	20241017	140607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21500	-300	5	-1.38	177335900	8201	75.16	21800	21900	21400	28300	15300	21800	21623.69	3.19	-2951	22566	22182	21966	21582	21366	22075	21475	33	6500	500	15690	50	1	6595192	1418	-15.17	0.49	12	0.12	-1417.00	43842.00	53600	20231211	-59.89	20050	20240911	7.23	44450	-51.63	20240305	20050	7.23	20240911	53600	-59.89	20231211	20050	7.23	20240911	1.93	N	063080	500	32 억	210473	N	N	0	N	N
84	20241017	130606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21450	-350	5	-1.61	154785200	7150	65.52	21800	21900	21450	28300	15300	21800	21648.28	3.19	-2258	22566	22182	21966	21582	21366	22075	21475	33	6500	500	15690	50	1	6595192	1415	-15.14	0.49	12	0.11	-1417.00	43842.00	53600	20231211	-59.98	20050	20240911	6.98	44450	-51.74	20240305	20050	6.98	20240911	53600	-59.98	20231211	20050	6.98	20240911	1.93	N	063080	500	32 억	210473	N	N	0	N	N
85	20241017	120608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21650	-150	5	-0.69	103951700	4793	43.92	21800	21900	21450	28300	15300	21800	21688.23	3.19	-1015	22566	22182	21966	21582	21366	22075	21475	33	6500	500	15690	50	1	6595192	1428	-15.28	0.49	12	0.07	-1417.00	43842.00	53600	20231211	-59.61	20050	20240911	7.98	44450	-51.29	20240305	20050	7.98	20240911	53600	-59.61	20231211	20050	7.98	20240911	1.93	N	063080	500	32 억	210473	N	N	0	N	N
86	20241017	110609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21600	-200	5	-0.92	91019450	4197	38.46	21800	21900	21450	28300	15300	21800	21686.79	3.19	-667	22566	22182	21966	21582	21366	22075	21475	33	6500	500	15690	50	1	6595192	1425	-15.24	0.49	12	0.06	-1417.00	43842.00	53600	20231211	-59.70	20050	20240911	7.73	44450	-51.41	20240305	20050	7.73	20240911	53600	-59.70	20231211	20050	7.73	20240911	1.93	N	063080	500	32 억	210473	N	N	0	N	N
87	20241017	100609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21750	-50	5	-0.23	46181200	2120	19.43	21800	21900	21700	28300	15300	21800	21783.58	3.19	-370	22566	22182	21966	21582	21366	22075	21475	33	6500	500	15690	50	1	6595192	1434	-15.35	0.50	12	0.03	-1417.00	43842.00	53600	20231211	-59.42	20050	20240911	8.48	44450	-51.07	20240305	20050	8.48	20240911	53600	-59.42	20231211	20050	8.48	20240911	1.93	N	063080	500	32 억	210473	N	N	0	N	N
88	20241017	090604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21850	50	2	0.23	698350	32	0.29	21800	21900	21800	28300	15300	21800	21823.44	3.19	0	22566	22182	21966	21582	21366	22075	21475	33	6500	500	15690	50	1	6595192	1441	-15.42	0.50	12	0.00	-1417.00	43842.00	53600	20231211	-59.24	20050	20240911	8.98	44450	-50.84	20240305	20050	8.98	20240911	53600	-59.24	20231211	20050	8.98	20240911	1.93	N	063080	500	32 억	210473	N	N	0	N	N
89	20241016	160601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21800	-550	5	-2.46	239360600	10896	45.29	22350	22350	21750	29050	15650	22350	21967.75	3.26	-4579	23250	22800	22350	21900	21450	23025	22125	33	6700	500	16090	50	1	6595192	1438	-15.38	0.50	12	0.17	-1417.00	43842.00	53600	20231211	-59.33	20050	20240911	8.73	44450	-50.96	20240305	20050	8.73	20240911	53600	-59.33	20231211	20050	8.73	20240911	1.93	N	063080	500	32 억	215050	N	N	0	N	N
90	20241016	150604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21850	-500	5	-2.24	223837100	10185	42.33	22350	22350	21750	29050	15650	22350	21977.13	3.26	-4295	23250	22800	22350	21900	21450	23025	22125	33	6700	500	16090	50	1	6595192	1441	-15.42	0.50	12	0.15	-1417.00	43842.00	53600	20231211	-59.24	20050	20240911	8.98	44450	-50.84	20240305	20050	8.98	20240911	53600	-59.24	20231211	20050	8.98	20240911	1.93	N	063080	500	32 억	215050	N	N	0	N	N
91	20241016	140605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21900	-450	5	-2.01	209143450	9512	39.53	22350	22350	21750	29050	15650	22350	21987.33	3.26	-3981	23250	22800	22350	21900	21450	23025	22125	33	6700	500	16090	50	1	6595192	1444	-15.46	0.50	12	0.14	-1417.00	43842.00	53600	20231211	-59.14	20050	20240911	9.23	44450	-50.73	20240305	20050	9.23	20240911	53600	-59.14	20231211	20050	9.23	20240911	1.93	N	063080	500	32 억	215050	N	N	0	N	N
92	20241016	130603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21850	-500	5	-2.24	164565900	7468	31.04	22350	22350	21800	29050	15650	22350	22036.14	3.26	-2878	23250	22800	22350	21900	21450	23025	22125	33	6700	500	16090	50	1	6595192	1441	-15.42	0.50	12	0.11	-1417.00	43842.00	53600	20231211	-59.24	20050	20240911	8.98	44450	-50.84	20240305	20050	8.98	20240911	53600	-59.24	20231211	20050	8.98	20240911	1.93	N	063080	500	32 억	215050	N	N	0	N	N
93	20241016	120603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22050	-300	5	-1.34	130182550	5897	24.51	22350	22350	21900	29050	15650	22350	22076.06	3.26	-1521	23250	22800	22350	21900	21450	23025	22125	33	6700	500	16090	50	1	6595192	1454	-15.56	0.50	12	0.09	-1417.00	43842.00	53600	20231211	-58.86	20050	20240911	9.98	44450	-50.39	20240305	20050	9.98	20240911	53600	-58.86	20231211	20050	9.98	20240911	1.93	N	063080	500	32 억	215050	N	N	0	N	N
94	20241016	110601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22100	-250	5	-1.12	102184450	4622	19.21	22350	22350	21900	29050	15650	22350	22108.28	3.26	-998	23250	22800	22350	21900	21450	23025	22125	33	6700	500	16090	50	1	6595192	1458	-15.60	0.50	12	0.07	-1417.00	43842.00	53600	20231211	-58.77	20050	20240911	10.22	44450	-50.28	20240305	20050	10.22	20240911	53600	-58.77	20231211	20050	10.22	20240911	1.93	N	063080	500	32 억	215050	N	N	0	N	N
95	20241016	100603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22150	-200	5	-0.89	78190950	3534	14.69	22350	22350	21900	29050	15650	22350	22125.34	3.26	-514	23250	22800	22350	21900	21450	23025	22125	33	6700	500	16090	50	1	6595192	1461	-15.63	0.51	12	0.05	-1417.00	43842.00	53600	20231211	-58.68	20050	20240911	10.47	44450	-50.17	20240305	20050	10.47	20240911	53600	-58.68	20231211	20050	10.47	20240911	1.93	N	063080	500	32 억	215050	N	N	0	N	N
96	20241016	090603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22100	-250	5	-1.12	11915650	535	2.22	22350	22350	22100	29050	15650	22350	22272.24	3.26	-249	23250	22800	22350	21900	21450	23025	22125	33	6700	500	16090	50	1	6595192	1458	-15.60	0.50	12	0.01	-1417.00	43842.00	53600	20231211	-58.77	20050	20240911	10.22	44450	-50.28	20240305	20050	10.22	20240911	53600	-58.77	20231211	20050	10.22	20240911	1.93	N	063080	500	32 억	215050	N	N	0	N	N
97	20241015	160559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22350	350	2	1.59	534848950	24057	215.43	22000	22800	21900	28600	15400	22000	22232.44	3.32	-3675	22466	22232	21766	21532	21066	22350	21650	33	6600	500	15840	50	1	6595192	1474	-15.77	0.51	12	0.36	-1417.00	43842.00	53600	20231211	-58.30	20050	20240911	11.47	44450	-49.72	20240305	20050	11.47	20240911	53600	-58.30	20231211	20050	11.47	20240911	1.90	N	063080	500	32 억	218705	N	N	0	N	N
98	20241015	150605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22150	150	2	0.68	505014700	22716	203.42	22000	22800	21900	28600	15400	22000	22231.69	3.32	-3960	22466	22232	21766	21532	21066	22350	21650	33	6600	500	15840	50	1	6595192	1461	-15.63	0.51	12	0.34	-1417.00	43842.00	53600	20231211	-58.68	20050	20240911	10.47	44450	-50.17	20240305	20050	10.47	20240911	53600	-58.68	20231211	20050	10.47	20240911	1.90	N	063080	500	32 억	218705	N	N	0	N	N
99	20241015	140604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22100	100	2	0.45	419543650	18855	168.85	22000	22800	21900	28600	15400	22000	22251.08	3.32	-5845	22466	22232	21766	21532	21066	22350	21650	33	6600	500	15840	50	1	6595192	1458	-15.60	0.50	12	0.29	-1417.00	43842.00	53600	20231211	-58.77	20050	20240911	10.22	44450	-50.28	20240305	20050	10.22	20240911	53600	-58.77	20231211	20050	10.22	20240911	1.90	N	063080	500	32 억	218705	N	N	0	N	N
100	20241015	130601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22050	50	2	0.23	415070750	18652	167.03	22000	22800	21900	28600	15400	22000	22253.45	3.32	-5842	22466	22232	21766	21532	21066	22350	21650	33	6600	500	15840	50	1	6595192	1454	-15.56	0.50	12	0.28	-1417.00	43842.00	53600	20231211	-58.86	20050	20240911	9.98	44450	-50.39	20240305	20050	9.98	20240911	53600	-58.86	20231211	20050	9.98	20240911	1.90	N	063080	500	32 억	218705	N	N	0	N	N
101	20241015	120602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22000	0	3	0.00	399241700	17932	160.58	22000	22800	21900	28600	15400	22000	22264.23	3.32	-5885	22466	22232	21766	21532	21066	22350	21650	33	6600	500	15840	50	1	6595192	1451	-15.53	0.50	12	0.27	-1417.00	43842.00	53600	20231211	-58.96	20050	20240911	9.73	44450	-50.51	20240305	20050	9.73	20240911	53600	-58.96	20231211	20050	9.73	20240911	1.90	N	063080	500	32 억	218705	N	N	0	N	N
102	20241015	110604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22050	50	2	0.23	350657500	15723	140.80	22000	22800	21900	28600	15400	22000	22302.24	3.32	-5072	22466	22232	21766	21532	21066	22350	21650	33	6600	500	15840	50	1	6595192	1454	-15.56	0.50	12	0.24	-1417.00	43842.00	53600	20231211	-58.86	20050	20240911	9.98	44450	-50.39	20240305	20050	9.98	20240911	53600	-58.86	20231211	20050	9.98	20240911	1.90	N	063080	500	32 억	218705	N	N	0	N	N
103	20241015	100602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22150	150	2	0.68	300653900	13448	120.43	22000	22800	21900	28600	15400	22000	22356.83	3.32	-3953	22466	22232	21766	21532	21066	22350	21650	33	6600	500	15840	50	1	6595192	1461	-15.63	0.51	12	0.20	-1417.00	43842.00	53600	20231211	-58.68	20050	20240911	10.47	44450	-50.17	20240305	20050	10.47	20240911	53600	-58.68	20231211	20050	10.47	20240911	1.90	N	063080	500	32 억	218705	N	N	0	N	N
104	20241015	090601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22600	600	2	2.73	81145100	3602	32.26	22000	22800	22000	28600	15400	22000	22528.08	3.32	-976	22466	22232	21766	21532	21066	22350	21650	33	6600	500	15840	50	1	6595192	1491	-15.95	0.52	12	0.05	-1417.00	43842.00	53600	20231211	-57.84	20050	20240911	12.72	44450	-49.16	20240305	20050	12.72	20240911	53600	-57.84	20231211	20050	12.72	20240911	1.90	N	063080	500	32 억	218705	N	N	0	N	N
105	20241014	160547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22000	600	2	2.80	238045600	10973	28.22	21300	22000	21300	27800	15000	21400	21693.73	3.26	3043	22966	22182	21766	20982	20566	21975	20775	33	6400	500	15400	50	1	6595192	1451	-15.53	0.50	12	0.17	-1417.00	43842.00	53600	20231211	-58.96	20050	20240911	9.73	44450	-50.51	20240305	20050	9.73	20240911	53600	-58.96	20231211	20050	9.73	20240911	1.88	N	063080	500	32 억	215317	N	N	0	N	N
106	20241014	150556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21800	400	2	1.87	212288050	9795	25.19	21300	21900	21300	27800	15000	21400	21673.10	3.26	2347	22966	22182	21766	20982	20566	21975	20775	33	6400	500	15400	50	1	6595192	1438	-15.38	0.50	12	0.15	-1417.00	43842.00	53600	20231211	-59.33	20050	20240911	8.73	44450	-50.96	20240305	20050	8.73	20240911	53600	-59.33	20231211	20050	8.73	20240911	1.88	N	063080	500	32 억	215317	N	N	0	N	N
107	20241014	140555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21800	400	2	1.87	168518900	7789	20.03	21300	21850	21300	27800	15000	21400	21635.50	3.26	1247	22966	22182	21766	20982	20566	21975	20775	33	6400	500	15400	50	1	6595192	1438	-15.38	0.50	12	0.12	-1417.00	43842.00	53600	20231211	-59.33	20050	20240911	8.73	44450	-50.96	20240305	20050	8.73	20240911	53600	-59.33	20231211	20050	8.73	20240911	1.88	N	063080	500	32 억	215317	N	N	0	N	N
108	20241014	130555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21750	350	2	1.64	161034350	7445	19.15	21300	21850	21300	27800	15000	21400	21629.87	3.26	1256	22966	22182	21766	20982	20566	21975	20775	33	6400	500	15400	50	1	6595192	1434	-15.35	0.50	12	0.11	-1417.00	43842.00	53600	20231211	-59.42	20050	20240911	8.48	44450	-51.07	20240305	20050	8.48	20240911	53600	-59.42	20231211	20050	8.48	20240911	1.88	N	063080	500	32 억	215317	N	N	0	N	N
109	20241014	120548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21600	200	2	0.93	116913850	5414	13.92	21300	21850	21300	27800	15000	21400	21594.73	3.26	414	22966	22182	21766	20982	20566	21975	20775	33	6400	500	15400	50	1	6595192	1425	-15.24	0.49	12	0.08	-1417.00	43842.00	53600	20231211	-59.70	20050	20240911	7.73	44450	-51.41	20240305	20050	7.73	20240911	53600	-59.70	20231211	20050	7.73	20240911	1.88	N	063080	500	32 억	215317	N	N	0	N	N
110	20241014	110550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21450	50	2	0.23	98208300	4544	11.69	21300	21850	21300	27800	15000	21400	21612.74	3.26	-187	22966	22182	21766	20982	20566	21975	20775	33	6400	500	15400	50	1	6595192	1415	-15.14	0.49	12	0.07	-1417.00	43842.00	53600	20231211	-59.98	20050	20240911	6.98	44450	-51.74	20240305	20050	6.98	20240911	53600	-59.98	20231211	20050	6.98	20240911	1.88	N	063080	500	32 억	215317	N	N	0	N	N
111	20241014	100549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21600	200	2	0.93	68224000	3152	8.11	21300	21850	21300	27800	15000	21400	21644.67	3.26	-193	22966	22182	21766	20982	20566	21975	20775	33	6400	500	15400	50	1	6595192	1425	-15.24	0.49	12	0.05	-1417.00	43842.00	53600	20231211	-59.70	20050	20240911	7.73	44450	-51.41	20240305	20050	7.73	20240911	53600	-59.70	20231211	20050	7.73	20240911	1.88	N	063080	500	32 억	215317	N	N	0	N	N
112	20241014	090552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21600	200	2	0.93	8282950	385	0.99	21300	21800	21300	27800	15000	21400	21514.16	3.26	-60	22966	22182	21766	20982	20566	21975	20775	33	6400	500	15400	50	1	6595192	1425	-15.24	0.49	12	0.01	-1417.00	43842.00	53600	20231211	-59.70	20050	20240911	7.73	44450	-51.41	20240305	20050	7.73	20240911	53600	-59.70	20231211	20050	7.73	20240911	1.88	N	063080	500	32 억	215317	N	N	0	N	N
113	20241011	160540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21400	-500	5	-2.28	845049300	38803	123.41	21700	22550	21350	28450	15350	21900	21778.06	3.26	823	23566	22732	22216	21382	20866	22475	21125	33	6550	500	15760	50	1	6595192	1411	-15.10	0.49	12	0.59	-1417.00	43842.00	53600	20231211	-60.07	20050	20240911	6.73	44450	-51.86	20240305	20050	6.73	20240911	53600	-60.07	20231211	20050	6.73	20240911	1.92	N	063080	500	32 억	214854	N	N	6	N	N
114	20241011	150549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21500	-400	5	-1.83	824725000	37855	120.39	21700	22550	21350	28450	15350	21900	21786.42	3.26	787	23566	22732	22216	21382	20866	22475	21125	33	6550	500	15760	50	1	6595192	1418	-15.17	0.49	12	0.57	-1417.00	43842.00	53600	20231211	-59.89	20050	20240911	7.23	44450	-51.63	20240305	20050	7.23	20240911	53600	-59.89	20231211	20050	7.23	20240911	1.92	N	063080	500	32 억	214854	N	N	6	N	N
115	20241011	140550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21650	-250	5	-1.14	803357300	36864	117.24	21700	22550	21350	28450	15350	21900	21792.46	3.26	994	23566	22732	22216	21382	20866	22475	21125	33	6550	500	15760	50	1	6595192	1428	-15.28	0.49	12	0.56	-1417.00	43842.00	53600	20231211	-59.61	20050	20240911	7.98	44450	-51.29	20240305	20050	7.98	20240911	53600	-59.61	20231211	20050	7.98	20240911	1.92	N	063080	500	32 억	214854	N	N	6	N	N
116	20241011	130551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21550	-350	5	-1.60	716579300	32847	104.47	21700	22550	21350	28450	15350	21900	21815.67	3.26	2833	23566	22732	22216	21382	20866	22475	21125	33	6550	500	15760	50	1	6595192	1421	-15.21	0.49	12	0.50	-1417.00	43842.00	53600	20231211	-59.79	20050	20240911	7.48	44450	-51.52	20240305	20050	7.48	20240911	53600	-59.79	20231211	20050	7.48	20240911	1.92	N	063080	500	32 억	214854	N	N	6	N	N
117	20241011	120547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21800	-100	5	-0.46	463892500	21105	67.12	21700	22550	21650	28450	15350	21900	21980.22	3.26	-75	23566	22732	22216	21382	20866	22475	21125	33	6550	500	15760	50	1	6595192	1438	-15.38	0.50	12	0.32	-1417.00	43842.00	53600	20231211	-59.33	20050	20240911	8.73	44450	-50.96	20240305	20050	8.73	20240911	53600	-59.33	20231211	20050	8.73	20240911	1.92	N	063080	500	32 억	214854	N	N	6	N	N
118	20241011	110546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21700	-200	5	-0.91	447093400	20334	64.67	21700	22550	21650	28450	15350	21900	21987.48	3.26	-297	23566	22732	22216	21382	20866	22475	21125	33	6550	500	15760	50	1	6595192	1431	-15.31	0.49	12	0.31	-1417.00	43842.00	53600	20231211	-59.51	20050	20240911	8.23	44450	-51.18	20240305	20050	8.23	20240911	53600	-59.51	20231211	20050	8.23	20240911	1.92	N	063080	500	32 억	214854	N	N	6	N	N
119	20241011	100554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21950	50	2	0.23	240859200	10891	34.64	21700	22550	21700	28450	15350	21900	22115.43	3.26	586	23566	22732	22216	21382	20866	22475	21125	33	6550	500	15760	50	1	6595192	1448	-15.49	0.50	12	0.17	-1417.00	43842.00	53600	20231211	-59.05	20050	20240911	9.48	44450	-50.62	20240305	20050	9.48	20240911	53600	-59.05	20231211	20050	9.48	20240911	1.92	N	063080	500	32 억	214854	N	N	6	N	N
120	20241011	090550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21950	50	2	0.23	5565700	254	0.81	21700	22000	21700	28450	15350	21900	21912.20	3.26	123	23566	22732	22216	21382	20866	22475	21125	33	6550	500	15760	50	1	6595192	1448	-15.49	0.50	12	0.00	-1417.00	43842.00	53600	20231211	-59.05	20050	20240911	9.48	44450	-50.62	20240305	20050	9.48	20240911	53600	-59.05	20231211	20050	9.48	20240911	1.92	N	063080	500	32 억	214854	N	N	6	N	N
121	20241010	160601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21900	-900	5	-3.95	693843350	31316	211.37	22800	23050	21700	29600	16000	22800	22156.55	3.25	844	23400	23100	22700	22400	22000	23250	22550	33	6800	500	16410	50	1	6595192	1444	-15.46	0.50	12	0.47	-1417.00	43842.00	53600	20231211	-59.14	20050	20240911	9.23	44450	-50.73	20240305	20050	9.23	20240911	53600	-59.14	20231211	20050	9.23	20240911	1.90	N	063080	500	32 억	214118	N	N	6	N	N
122	20241010	150610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21750	-1050	5	-4.61	553955650	24908	168.12	22800	23050	21750	29600	16000	22800	22240.07	3.25	-98	23400	23100	22700	22400	22000	23250	22550	33	6800	500	16410	50	1	6595192	1434	-15.35	0.50	12	0.38	-1417.00	43842.00	53600	20231211	-59.42	20050	20240911	8.48	44450	-51.07	20240305	20050	8.48	20240911	53600	-59.42	20231211	20050	8.48	20240911	1.90	N	063080	500	32 억	214118	N	N	20	N	N
123	20241010	140606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22500	-300	5	-1.32	230772700	10292	69.47	22800	23050	22200	29600	16000	22800	22422.53	3.25	-2918	23400	23100	22700	22400	22000	23250	22550	33	6800	500	16410	50	1	6595192	1484	-15.88	0.51	12	0.16	-1417.00	43842.00	53600	20231211	-58.02	20050	20240911	12.22	44450	-49.38	20240305	20050	12.22	20240911	53600	-58.02	20231211	20050	12.22	20240911	1.90	N	063080	500	32 억	214118	N	N	20	N	N
124	20241010	130604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22500	-300	5	-1.32	206642800	9220	62.23	22800	23050	22200	29600	16000	22800	22412.45	3.25	-3095	23400	23100	22700	22400	22000	23250	22550	33	6800	500	16410	50	1	6595192	1484	-15.88	0.51	12	0.14	-1417.00	43842.00	53600	20231211	-58.02	20050	20240911	12.22	44450	-49.38	20240305	20050	12.22	20240911	53600	-58.02	20231211	20050	12.22	20240911	1.90	N	063080	500	32 억	214118	N	N	20	N	N
125	20241010	120605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22550	-250	5	-1.10	194884100	8696	58.69	22800	23050	22200	29600	16000	22800	22410.78	3.25	-3005	23400	23100	22700	22400	22000	23250	22550	33	6800	500	16410	50	1	6595192	1487	-15.91	0.51	12	0.13	-1417.00	43842.00	53600	20231211	-57.93	20050	20240911	12.47	44450	-49.27	20240305	20050	12.47	20240911	53600	-57.93	20231211	20050	12.47	20240911	1.90	N	063080	500	32 억	214118	N	N	20	N	N
126	20241010	110604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22450	-350	5	-1.54	186286000	8313	56.11	22800	23050	22200	29600	16000	22800	22409.00	3.25	-2991	23400	23100	22700	22400	22000	23250	22550	33	6800	500	16410	50	1	6595192	1481	-15.84	0.51	12	0.13	-1417.00	43842.00	53600	20231211	-58.12	20050	20240911	11.97	44450	-49.49	20240305	20050	11.97	20240911	53600	-58.12	20231211	20050	11.97	20240911	1.90	N	063080	500	32 억	214118	N	N	20	N	N
127	20241010	100603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22350	-450	5	-1.97	108838000	4841	32.67	22800	23050	22300	29600	16000	22800	22482.54	3.25	-2308	23400	23100	22700	22400	22000	23250	22550	33	6800	500	16410	50	1	6595192	1474	-15.77	0.51	12	0.07	-1417.00	43842.00	53600	20231211	-58.30	20050	20240911	11.47	44450	-49.72	20240305	20050	11.47	20240911	53600	-58.30	20231211	20050	11.47	20240911	1.90	N	063080	500	32 억	214118	N	N	20	N	N
128	20241010	090605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23050	250	2	1.10	775450	34	0.23	22800	23050	22800	29600	16000	22800	22807.35	3.25	-5	23400	23100	22700	22400	22000	23250	22550	33	6800	500	16410	50	1	6595192	1520	-16.27	0.53	12	0.00	-1417.00	43842.00	53600	20231211	-57.00	20050	20240911	14.96	44450	-48.14	20240305	20050	14.96	20240911	53600	-57.00	20231211	20050	14.96	20240911	1.90	N	063080	500	32 억	214118	N	N	20	N	N
129	20241008	160600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22800	250	2	1.11	335685500	14806	104.73	22550	23000	22300	29300	15800	22550	22672.26	3.24	374	23283	22916	22483	22116	21683	22700	21900	33	6750	500	16230	50	1	6595192	1504	-16.09	0.52	12	0.22	-1417.00	43842.00	53600	20231211	-57.46	20050	20240911	13.72	44450	-48.71	20240305	20050	13.72	20240911	53600	-57.46	20231211	20050	13.72	20240911	1.92	N	063080	500	32 억	213728	N	N	20	N	N
130	20241008	150604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22700	150	2	0.67	300783700	13270	93.87	22550	23000	22300	29300	15800	22550	22666.44	3.24	190	23283	22916	22483	22116	21683	22700	21900	33	6750	500	16230	50	1	6595192	1497	-16.02	0.52	12	0.20	-1417.00	43842.00	53600	20231211	-57.65	20050	20240911	13.22	44450	-48.93	20240305	20050	13.22	20240911	53600	-57.65	20231211	20050	13.22	20240911	1.92	N	063080	500	32 억	213728	N	N	70	N	N
131	20241008	140602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22600	50	2	0.22	254037900	11209	79.29	22550	23000	22300	29300	15800	22550	22663.74	3.24	62	23283	22916	22483	22116	21683	22700	21900	33	6750	500	16230	50	1	6595192	1491	-15.95	0.52	12	0.17	-1417.00	43842.00	53600	20231211	-57.84	20050	20240911	12.72	44450	-49.16	20240305	20050	12.72	20240911	53600	-57.84	20231211	20050	12.72	20240911	1.92	N	063080	500	32 억	213728	N	N	70	N	N
132	20241008	130601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22600	50	2	0.22	216175800	9535	67.45	22550	23000	22300	29300	15800	22550	22671.82	3.24	-412	23283	22916	22483	22116	21683	22700	21900	33	6750	500	16230	50	1	6595192	1491	-15.95	0.52	12	0.14	-1417.00	43842.00	53600	20231211	-57.84	20050	20240911	12.72	44450	-49.16	20240305	20050	12.72	20240911	53600	-57.84	20231211	20050	12.72	20240911	1.92	N	063080	500	32 억	213728	N	N	70	N	N
133	20241008	120602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22800	250	2	1.11	203611750	8980	63.52	22550	23000	22300	29300	15800	22550	22673.91	3.24	-403	23283	22916	22483	22116	21683	22700	21900	33	6750	500	16230	50	1	6595192	1504	-16.09	0.52	12	0.14	-1417.00	43842.00	53600	20231211	-57.46	20050	20240911	13.72	44450	-48.71	20240305	20050	13.72	20240911	53600	-57.46	20231211	20050	13.72	20240911	1.92	N	063080	500	32 억	213728	N	N	70	N	N
134	20241008	110601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22650	100	2	0.44	181371450	7998	56.57	22550	23000	22300	29300	15800	22550	22677.10	3.24	-399	23283	22916	22483	22116	21683	22700	21900	33	6750	500	16230	50	1	6595192	1494	-15.98	0.52	12	0.12	-1417.00	43842.00	53600	20231211	-57.74	20050	20240911	12.97	44450	-49.04	20240305	20050	12.97	20240911	53600	-57.74	20231211	20050	12.97	20240911	1.92	N	063080	500	32 억	213728	N	N	70	N	N
135	20241008	100603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22600	50	2	0.22	137300850	6039	42.72	22550	23000	22300	29300	15800	22550	22735.69	3.24	637	23283	22916	22483	22116	21683	22700	21900	33	6750	500	16230	50	1	6595192	1491	-15.95	0.52	12	0.09	-1417.00	43842.00	53600	20231211	-57.84	20050	20240911	12.72	44450	-49.16	20240305	20050	12.72	20240911	53600	-57.84	20231211	20050	12.72	20240911	1.92	N	063080	500	32 억	213728	N	N	70	N	N
136	20241008	090601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22350	-200	5	-0.89	2151300	96	0.68	22550	22550	22300	29300	15800	22550	22409.38	3.24	28	23283	22916	22483	22116	21683	22700	21900	33	6750	500	16230	50	1	6595192	1474	-15.77	0.51	12	0.00	-1417.00	43842.00	53600	20231211	-58.30	20050	20240911	11.47	44450	-49.72	20240305	20050	11.47	20240911	53600	-58.30	20231211	20050	11.47	20240911	1.92	N	063080	500	32 억	213728	N	N	70	N	N
137	20241007	160602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22550	0	3	0.00	318361500	14133	116.52	22700	22850	22050	29300	15800	22550	22526.10	3.28	-2438	23483	23016	22383	21916	21283	23250	22150	33	6750	500	16230	50	1	6595192	1487	-15.91	0.51	12	0.21	-1417.00	43842.00	53600	20231211	-57.93	20050	20240911	12.47	44450	-49.27	20240305	20050	12.47	20240911	53600	-57.93	20231211	20050	12.47	20240911	1.92	N	063080	500	32 억	216179	N	N	70	N	N
138	20241007	150544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22750	200	2	0.89	302974450	13451	110.90	22700	22850	22050	29300	15800	22550	22524.31	3.28	-2382	23483	23016	22383	21916	21283	23250	22150	33	6750	500	16230	50	1	6595192	1500	-16.06	0.52	12	0.20	-1417.00	43842.00	53600	20231211	-57.56	20050	20240911	13.47	44450	-48.82	20240305	20050	13.47	20240911	53600	-57.56	20231211	20050	13.47	20240911	1.92	N	063080	500	32 억	216179	N	N	113	N	N
139	20241007	140606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22700	150	2	0.67	276728150	12292	101.34	22700	22850	22050	29300	15800	22550	22512.87	3.28	-2227	23483	23016	22383	21916	21283	23250	22150	33	6750	500	16230	50	1	6595192	1497	-16.02	0.52	12	0.19	-1417.00	43842.00	53600	20231211	-57.65	20050	20240911	13.22	44450	-48.93	20240305	20050	13.22	20240911	53600	-57.65	20231211	20050	13.22	20240911	1.92	N	063080	500	32 억	216179	N	N	113	N	N
140	20241007	130547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22650	100	2	0.44	245255850	10896	89.83	22700	22850	22050	29300	15800	22550	22508.80	3.28	-1796	23483	23016	22383	21916	21283	23250	22150	33	6750	500	16230	50	1	6595192	1494	-15.98	0.52	12	0.17	-1417.00	43842.00	53600	20231211	-57.74	20050	20240911	12.97	44450	-49.04	20240305	20050	12.97	20240911	53600	-57.74	20231211	20050	12.97	20240911	1.92	N	063080	500	32 억	216179	N	N	113	N	N
141	20241007	120618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22600	50	2	0.22	239343550	10634	87.67	22700	22850	22050	29300	15800	22550	22507.39	3.28	-1812	23483	23016	22383	21916	21283	23250	22150	33	6750	500	16230	50	1	6595192	1491	-15.95	0.52	12	0.16	-1417.00	43842.00	53600	20231211	-57.84	20050	20240911	12.72	44450	-49.16	20240305	20050	12.72	20240911	53600	-57.84	20231211	20050	12.72	20240911	1.92	N	063080	500	32 억	216179	N	N	113	N	N
142	20241007	110538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22750	200	2	0.89	213126300	9479	78.15	22700	22800	22050	29300	15800	22550	22484.05	3.28	-1934	23483	23016	22383	21916	21283	23250	22150	33	6750	500	16230	50	1	6595192	1500	-16.06	0.52	12	0.14	-1417.00	43842.00	53600	20231211	-57.56	20050	20240911	13.47	44450	-48.82	20240305	20050	13.47	20240911	53600	-57.56	20231211	20050	13.47	20240911	1.92	N	063080	500	32 억	216179	N	N	113	N	N
143	20241007	100538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22700	150	2	0.67	143731100	6421	52.94	22700	22700	22050	29300	15800	22550	22384.54	3.28	-487	23483	23016	22383	21916	21283	23250	22150	33	6750	500	16230	50	1	6595192	1497	-16.02	0.52	12	0.10	-1417.00	43842.00	53600	20231211	-57.65	20050	20240911	13.22	44450	-48.93	20240305	20050	13.22	20240911	53600	-57.65	20231211	20050	13.22	20240911	1.92	N	063080	500	32 억	216179	N	N	113	N	N
144	20241007	090610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22100	-450	5	-2.00	63424200	2834	23.37	22700	22700	22100	29300	15800	22550	22379.75	3.28	-1253	23483	23016	22383	21916	21283	23250	22150	33	6750	500	16230	50	1	6595192	1458	-15.60	0.50	12	0.04	-1417.00	43842.00	53600	20231211	-58.77	20050	20240911	10.22	44450	-50.28	20240305	20050	10.22	20240911	53600	-58.77	20231211	20050	10.22	20240911	1.92	N	063080	500	32 억	216179	N	N	113	N	N
145	20241004	160522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22550	450	2	2.04	272713700	12128	62.92	21900	22850	21750	28700	15500	22100	22486.27	3.25	1734	23333	22716	22083	21466	20833	22725	21475	33	6600	500	15910	50	1	6595192	1487	-15.91	0.51	12	0.18	-1417.00	43842.00	53600	20231211	-57.93	20050	20240911	12.47	44450	-49.27	20240305	20050	12.47	20240911	53600	-57.93	20231211	20050	12.47	20240911	1.90	N	063080	500	32 억	214393	N	N	113	N	N
146	20241004	150527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22350	250	2	1.13	258468700	11493	59.62	21900	22850	21750	28700	15500	22100	22489.23	3.25	1620	23333	22716	22083	21466	20833	22725	21475	33	6600	500	15910	50	1	6595192	1474	-15.77	0.51	12	0.17	-1417.00	43842.00	53600	20231211	-58.30	20050	20240911	11.47	44450	-49.72	20240305	20050	11.47	20240911	53600	-58.30	20231211	20050	11.47	20240911	1.90	N	063080	500	32 억	214393	N	N	0	N	N
147	20241004	140528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22300	200	2	0.90	239162900	10631	55.15	21900	22850	21750	28700	15500	22100	22496.75	3.25	1463	23333	22716	22083	21466	20833	22725	21475	33	6600	500	15910	50	1	6595192	1471	-15.74	0.51	12	0.16	-1417.00	43842.00	53600	20231211	-58.40	20050	20240911	11.22	44450	-49.83	20240305	20050	11.22	20240911	53600	-58.40	20231211	20050	11.22	20240911	1.90	N	063080	500	32 억	214393	N	N	0	N	N
148	20241004	130525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22450	350	2	1.58	225931050	10041	52.09	21900	22850	21750	28700	15500	22100	22500.85	3.25	1358	23333	22716	22083	21466	20833	22725	21475	33	6600	500	15910	50	1	6595192	1481	-15.84	0.51	12	0.15	-1417.00	43842.00	53600	20231211	-58.12	20050	20240911	11.97	44450	-49.49	20240305	20050	11.97	20240911	53600	-58.12	20231211	20050	11.97	20240911	1.90	N	063080	500	32 억	214393	N	N	0	N	N
149	20241004	120526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22600	500	2	2.26	206539700	9179	47.62	21900	22850	21750	28700	15500	22100	22501.33	3.25	1179	23333	22716	22083	21466	20833	22725	21475	33	6600	500	15910	50	1	6595192	1491	-15.95	0.52	12	0.14	-1417.00	43842.00	53600	20231211	-57.84	20050	20240911	12.72	44450	-49.16	20240305	20050	12.72	20240911	53600	-57.84	20231211	20050	12.72	20240911	1.90	N	063080	500	32 억	214393	N	N	0	N	N
150	20241004	110523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22600	500	2	2.26	178781450	7954	41.26	21900	22850	21750	28700	15500	22100	22476.92	3.25	1562	23333	22716	22083	21466	20833	22725	21475	33	6600	500	15910	50	1	6595192	1491	-15.95	0.52	12	0.12	-1417.00	43842.00	53600	20231211	-57.84	20050	20240911	12.72	44450	-49.16	20240305	20050	12.72	20240911	53600	-57.84	20231211	20050	12.72	20240911	1.90	N	063080	500	32 억	214393	N	N	0	N	N
151	20241004	100520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22500	400	2	1.81	113097750	5060	26.25	21900	22800	21750	28700	15500	22100	22351.33	3.25	1220	23333	22716	22083	21466	20833	22725	21475	33	6600	500	15910	50	1	6595192	1484	-15.88	0.51	12	0.08	-1417.00	43842.00	53600	20231211	-58.02	20050	20240911	12.22	44450	-49.38	20240305	20050	12.22	20240911	53600	-58.02	20231211	20050	12.22	20240911	1.90	N	063080	500	32 억	214393	N	N	0	N	N
152	20241004	090521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21950	-150	5	-0.68	1904900	87	0.45	21900	22050	21750	28700	15500	22100	21895.40	3.25	41	23333	22716	22083	21466	20833	22725	21475	33	6600	500	15910	50	1	6595192	1448	-15.49	0.50	12	0.00	-1417.00	43842.00	53600	20231211	-59.05	20050	20240911	9.48	44450	-50.62	20240305	20050	9.48	20240911	53600	-59.05	20231211	20050	9.48	20240911	1.90	N	063080	500	32 억	214393	N	N	0	N	N
153	20241002	160519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22100	-200	5	-0.90	420543650	19069	89.14	22100	22700	21450	28950	15650	22300	22053.78	3.20	3567	24000	23150	22650	21800	21300	22900	21550	33	6650	500	16050	50	1	6595192	1458	-15.60	0.50	12	0.29	-1417.00	43842.00	53600	20231211	-58.77	20050	20240911	10.22	44450	-50.28	20240305	20050	10.22	20240911	53600	-58.77	20231211	20050	10.22	20240911	1.90	N	063080	500	32 억	210821	N	N	1	N	N
154	20241002	150529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22100	-200	5	-0.90	386578200	17532	81.96	22100	22700	21450	28950	15650	22300	22049.86	3.20	3542	24000	23150	22650	21800	21300	22900	21550	33	6650	500	16050	50	1	6595192	1458	-15.60	0.50	12	0.27	-1417.00	43842.00	53600	20231211	-58.77	20050	20240911	10.22	44450	-50.28	20240305	20050	10.22	20240911	53600	-58.77	20231211	20050	10.22	20240911	1.90	N	063080	500	32 억	210821	N	N	1	N	N
155	20241002	140527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22250	-50	5	-0.22	343086750	15567	72.77	22100	22700	21450	28950	15650	22300	22039.36	3.20	3055	24000	23150	22650	21800	21300	22900	21550	33	6650	500	16050	50	1	6595192	1467	-15.70	0.51	12	0.24	-1417.00	43842.00	53600	20231211	-58.49	20050	20240911	10.97	44450	-49.94	20240305	20050	10.97	20240911	53600	-58.49	20231211	20050	10.97	20240911	1.90	N	063080	500	32 억	210821	N	N	1	N	N
156	20241002	130522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22550	250	2	1.12	293138000	13332	62.32	22100	22700	21450	28950	15650	22300	21987.55	3.20	3264	24000	23150	22650	21800	21300	22900	21550	33	6650	500	16050	50	1	6595192	1487	-15.91	0.51	12	0.20	-1417.00	43842.00	53600	20231211	-57.93	20050	20240911	12.47	44450	-49.27	20240305	20050	12.47	20240911	53600	-57.93	20231211	20050	12.47	20240911	1.90	N	063080	500	32 억	210821	N	N	1	N	N
157	20241002	120519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22300	0	3	0.00	204369100	9349	43.70	22100	22300	21450	28950	15650	22300	21860.00	3.20	2707	24000	23150	22650	21800	21300	22900	21550	33	6650	500	16050	50	1	6595192	1471	-15.74	0.51	12	0.14	-1417.00	43842.00	53600	20231211	-58.40	20050	20240911	11.22	44450	-49.83	20240305	20050	11.22	20240911	53600	-58.40	20231211	20050	11.22	20240911	1.90	N	063080	500	32 억	210821	N	N	1	N	N
158	20241002	110513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22100	-200	5	-0.90	183141800	8394	39.24	22100	22150	21450	28950	15650	22300	21818.18	3.20	2309	24000	23150	22650	21800	21300	22900	21550	33	6650	500	16050	50	1	6595192	1458	-15.60	0.50	12	0.13	-1417.00	43842.00	53600	20231211	-58.77	20050	20240911	10.22	44450	-50.28	20240305	20050	10.22	20240911	53600	-58.77	20231211	20050	10.22	20240911	1.90	N	063080	500	32 억	210821	N	N	1	N	N
159	20241002	100513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21950	-350	5	-1.57	121801550	5605	26.20	22100	22150	21450	28950	15650	22300	21730.87	3.20	962	24000	23150	22650	21800	21300	22900	21550	33	6650	500	16050	50	1	6595192	1448	-15.49	0.50	12	0.08	-1417.00	43842.00	53600	20231211	-59.05	20050	20240911	9.48	44450	-50.62	20240305	20050	9.48	20240911	53600	-59.05	20231211	20050	9.48	20240911	1.90	N	063080	500	32 억	210821	N	N	1	N	N
160	20241002	090510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21750	-550	5	-2.47	37420350	1729	8.08	22100	22100	21450	28950	15650	22300	21642.77	3.20	815	24000	23150	22650	21800	21300	22900	21550	33	6650	500	16050	50	1	6595192	1434	-15.35	0.50	12	0.03	-1417.00	43842.00	53600	20231211	-59.42	20050	20240911	8.48	44450	-51.07	20240305	20050	8.48	20240911	53600	-59.42	20231211	20050	8.48	20240911	1.90	N	063080	500	32 억	210821	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History