KissMeData/150900/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	55	2	1.14	101456305	21181	67.69	4825	4885	4675	6270	3380	4825	4789.97	10.89	6254	5115	4970	4810	4665	4505	5042	4737	58	1445	500	3370	5	1	11685422	570	12.94	1.58	12	0.18	377.00	3088.00	10100	20240108	-51.68	4650	20241030	4.95	10100	-51.68	20240108	4650	4.95	20241030	10100	-51.68	20240108	4650	4.95	20241030	3.05	N	150900	500	58 억	1272179	N	N	3	N	N
3	20241031	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	60	2	1.24	98094535	20492	65.49	4825	4885	4675	6270	3380	4825	4786.97	10.89	5999	5115	4970	4810	4665	4505	5042	4737	58	1445	500	3370	5	1	11685422	571	12.96	1.58	12	0.18	377.00	3088.00	10100	20240108	-51.63	4650	20241030	5.05	10100	-51.63	20240108	4650	5.05	20241030	10100	-51.63	20240108	4650	5.05	20241030	3.05	N	150900	500	58 억	1272179	N	N	5	N	N
4	20241031	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	30	2	0.62	87210820	18257	58.34	4825	4885	4675	6270	3380	4825	4776.84	10.89	5499	5115	4970	4810	4665	4505	5042	4737	58	1445	500	3370	5	1	11685422	567	12.88	1.57	12	0.16	377.00	3088.00	10100	20240108	-51.93	4650	20241030	4.41	10100	-51.93	20240108	4650	4.41	20241030	10100	-51.93	20240108	4650	4.41	20241030	3.05	N	150900	500	58 억	1272179	N	N	5	N	N
5	20241031	130956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	50	2	1.04	82645730	17321	55.35	4825	4885	4675	6270	3380	4825	4771.42	10.89	4868	5115	4970	4810	4665	4505	5042	4737	58	1445	500	3370	5	1	11685422	570	12.93	1.58	12	0.15	377.00	3088.00	10100	20240108	-51.73	4650	20241030	4.84	10100	-51.73	20240108	4650	4.84	20241030	10100	-51.73	20240108	4650	4.84	20241030	3.05	N	150900	500	58 억	1272179	N	N	5	N	N
6	20241031	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	55	2	1.14	75186010	15787	50.45	4825	4885	4675	6270	3380	4825	4762.53	10.89	3482	5115	4970	4810	4665	4505	5042	4737	58	1445	500	3370	5	1	11685422	570	12.94	1.58	12	0.14	377.00	3088.00	10100	20240108	-51.68	4650	20241030	4.95	10100	-51.68	20240108	4650	4.95	20241030	10100	-51.68	20240108	4650	4.95	20241030	3.05	N	150900	500	58 억	1272179	N	N	5	N	N
7	20241031	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	60	2	1.24	69851910	14692	46.95	4825	4885	4675	6270	3380	4825	4754.42	10.89	2577	5115	4970	4810	4665	4505	5042	4737	58	1445	500	3370	5	1	11685422	571	12.96	1.58	12	0.13	377.00	3088.00	10100	20240108	-51.63	4650	20241030	5.05	10100	-51.63	20240108	4650	5.05	20241030	10100	-51.63	20240108	4650	5.05	20241030	3.05	N	150900	500	58 억	1272179	N	N	5	N	N
8	20241031	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	-70	5	-1.45	61358520	12930	41.32	4825	4885	4675	6270	3380	4825	4745.44	10.89	1348	5115	4970	4810	4665	4505	5042	4737	58	1445	500	3370	5	1	11685422	556	12.61	1.54	12	0.11	377.00	3088.00	10100	20240108	-52.92	4650	20241030	2.26	10100	-52.92	20240108	4650	2.26	20241030	10100	-52.92	20240108	4650	2.26	20241030	3.05	N	150900	500	58 억	1272179	N	N	5	N	N
9	20241031	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	-55	5	-1.14	17900595	3749	11.98	4825	4885	4675	6270	3380	4825	4774.77	10.89	-2016	5115	4970	4810	4665	4505	5042	4737	58	1445	500	3370	5	1	11685422	557	12.65	1.54	12	0.03	377.00	3088.00	10100	20240108	-52.77	4650	20241030	2.58	10100	-52.77	20240108	4650	2.58	20241030	10100	-52.77	20240108	4650	2.58	20241030	3.05	N	150900	500	58 억	1272179	N	N	5	N	N
10	20241030	160953	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4825	45	2	0.94	151041370	31291	61.11	4800	4955	4650	6210	3350	4780	4826.99	10.85	4159	4976	4877	4811	4712	4646	4845	4680	58	1430	500	3340	5	1	11685422	564	12.80	1.56	12	0.27	377.00	3088.00	10100	20240108	-52.23	4650	20241030	3.76	10100	-52.23	20240108	4650	3.76	20241030	10100	-52.23	20240108	4650	3.76	20241030	3.07	N	150900	500	58 억	1267997	N	N	5	N	N
11	20241030	151014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4810	30	2	0.63	131492175	27235	53.19	4800	4955	4650	6210	3350	4780	4828.06	10.85	4184	4976	4877	4811	4712	4646	4845	4680	58	1430	500	3340	5	1	11685422	562	12.76	1.56	12	0.23	377.00	3088.00	10100	20240108	-52.38	4650	20241030	3.44	10100	-52.38	20240108	4650	3.44	20241030	10100	-52.38	20240108	4650	3.44	20241030	3.07	N	150900	500	58 억	1267997	N	N	7	N	N
12	20241030	140952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4825	45	2	0.94	125590005	26004	50.79	4800	4955	4650	6210	3350	4780	4829.64	10.85	4743	4976	4877	4811	4712	4646	4845	4680	58	1430	500	3340	5	1	11685422	564	12.80	1.56	12	0.22	377.00	3088.00	10100	20240108	-52.23	4650	20241030	3.76	10100	-52.23	20240108	4650	3.76	20241030	10100	-52.23	20240108	4650	3.76	20241030	3.07	N	150900	500	58 억	1267997	N	N	7	N	N
13	20241030	130959	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4845	65	2	1.36	121310820	25113	49.05	4800	4955	4650	6210	3350	4780	4830.60	10.85	4743	4976	4877	4811	4712	4646	4845	4680	58	1430	500	3340	5	1	11685422	566	12.85	1.57	12	0.21	377.00	3088.00	10100	20240108	-52.03	4650	20241030	4.19	10100	-52.03	20240108	4650	4.19	20241030	10100	-52.03	20240108	4650	4.19	20241030	3.07	N	150900	500	58 억	1267997	N	N	7	N	N
14	20241030	121013	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4845	65	2	1.36	119045560	24643	48.13	4800	4955	4650	6210	3350	4780	4830.81	10.85	4855	4976	4877	4811	4712	4646	4845	4680	58	1430	500	3340	5	1	11685422	566	12.85	1.57	12	0.21	377.00	3088.00	10100	20240108	-52.03	4650	20241030	4.19	10100	-52.03	20240108	4650	4.19	20241030	10100	-52.03	20240108	4650	4.19	20241030	3.07	N	150900	500	58 억	1267997	N	N	7	N	N
15	20241030	110956	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4850	70	2	1.46	118484630	24527	47.90	4800	4955	4650	6210	3350	4780	4830.78	10.85	4848	4976	4877	4811	4712	4646	4845	4680	58	1430	500	3340	5	1	11685422	567	12.86	1.57	12	0.21	377.00	3088.00	10100	20240108	-51.98	4650	20241030	4.30	10100	-51.98	20240108	4650	4.30	20241030	10100	-51.98	20240108	4650	4.30	20241030	3.07	N	150900	500	58 억	1267997	N	N	7	N	N
16	20241030	100951	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4895	115	2	2.41	97921140	20247	39.54	4800	4955	4650	6210	3350	4780	4836.33	10.85	4862	4976	4877	4811	4712	4646	4845	4680	58	1430	500	3340	5	1	11685422	572	12.98	1.59	12	0.17	377.00	3088.00	10100	20240108	-51.53	4650	20241030	5.27	10100	-51.53	20240108	4650	5.27	20241030	10100	-51.53	20240108	4650	5.27	20241030	3.07	N	150900	500	58 억	1267997	N	N	7	N	N
17	20241030	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	45	2	0.94	7008470	1443	2.82	4800	4955	4800	6210	3350	4780	4856.87	10.85	-310	4976	4877	4811	4712	4646	4845	4680	58	1430	500	3340	5	1	11685422	564	12.80	1.56	12	0.01	377.00	3088.00	10100	20240108	-52.23	4745	20241029	1.69	10100	-52.23	20240108	4745	1.69	20241029	10100	-52.23	20240108	4745	1.69	20241029	3.07	N	150900	500	58 억	1267997	N	N	7	N	N
18	20241029	160920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4780	-115	5	-2.35	244127420	51116	459.26	4910	4910	4745	6360	3430	4895	4775.94	10.73	13952	4968	4931	4858	4821	4748	4950	4840	58	1465	500	3420	5	1	11685422	559	12.68	1.55	12	0.44	377.00	3088.00	10100	20240108	-52.67	4745	20241029	0.74	10100	-52.67	20240108	4745	0.74	20241029	10100	-52.67	20240108	4745	0.74	20241029	3.09	N	150900	500	58 억	1253844	N	N	7	N	N
19	20241029	150935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4795	-100	5	-2.04	234628845	49130	441.42	4910	4910	4745	6360	3430	4895	4775.67	10.73	13848	4968	4931	4858	4821	4748	4950	4840	58	1465	500	3420	5	1	11685422	560	12.72	1.55	12	0.42	377.00	3088.00	10100	20240108	-52.52	4745	20241029	1.05	10100	-52.52	20240108	4745	1.05	20241029	10100	-52.52	20240108	4745	1.05	20241029	3.09	N	150900	500	58 억	1253844	N	N	0	N	N
20	20241029	140826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4770	-125	5	-2.55	143659055	30026	269.78	4910	4910	4745	6360	3430	4895	4784.49	10.73	5574	4968	4931	4858	4821	4748	4950	4840	58	1465	500	3420	5	1	11685422	557	12.65	1.54	12	0.26	377.00	3088.00	10100	20240108	-52.77	4745	20241029	0.53	10100	-52.77	20240108	4745	0.53	20241029	10100	-52.77	20240108	4745	0.53	20241029	3.09	N	150900	500	58 억	1253844	N	N	0	N	N
21	20241029	130928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4795	-100	5	-2.04	96441075	20137	180.93	4910	4910	4745	6360	3430	4895	4789.25	10.73	-539	4968	4931	4858	4821	4748	4950	4840	58	1465	500	3420	5	1	11685422	560	12.72	1.55	12	0.17	377.00	3088.00	10100	20240108	-52.52	4745	20241029	1.05	10100	-52.52	20240108	4745	1.05	20241029	10100	-52.52	20240108	4745	1.05	20241029	3.09	N	150900	500	58 억	1253844	N	N	0	N	N
22	20241029	120929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4745	-150	5	-3.06	84291355	17596	158.10	4910	4910	4745	6360	3430	4895	4790.37	10.73	-1445	4968	4931	4858	4821	4748	4950	4840	58	1465	500	3420	5	1	11685422	554	12.59	1.54	12	0.15	377.00	3088.00	10100	20240108	-53.02	4745	20241029	0.00	10100	-53.02	20240108	4745	0.00	20241029	10100	-53.02	20240108	4745	0.00	20241029	3.09	N	150900	500	58 억	1253844	N	N	0	N	N
23	20241029	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-105	5	-2.15	43662570	9092	81.69	4910	4910	4775	6360	3430	4895	4802.31	10.73	-2699	4968	4931	4858	4821	4748	4950	4840	58	1465	500	3420	5	1	11685422	560	12.71	1.55	12	0.08	377.00	3088.00	10100	20240108	-52.57	4755	20241022	0.74	10100	-52.57	20240108	4755	0.74	20241022	10100	-52.57	20240108	4755	0.74	20241022	3.09	N	150900	500	58 억	1253844	N	N	0	N	N
24	20241029	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-60	5	-1.23	15449115	3200	28.75	4910	4910	4810	6360	3430	4895	4827.85	10.73	-899	4968	4931	4858	4821	4748	4950	4840	58	1465	500	3420	5	1	11685422	565	12.82	1.57	12	0.03	377.00	3088.00	10100	20240108	-52.13	4755	20241022	1.68	10100	-52.13	20240108	4755	1.68	20241022	10100	-52.13	20240108	4755	1.68	20241022	3.09	N	150900	500	58 억	1253844	N	N	0	N	N
25	20241028	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	70	2	1.45	54122925	11129	56.54	4785	4895	4785	6270	3380	4825	4863.23	10.68	6408	4925	4875	4835	4785	4745	4900	4810	58	1445	500	3370	5	1	11685422	572	12.98	1.59	12	0.10	377.00	3088.00	10100	20240108	-51.53	4755	20241022	2.94	10100	-51.53	20240108	4755	2.94	20241022	10100	-51.53	20240108	4755	2.94	20241022	3.08	N	150900	500	58 억	1247587	N	N	0	N	N
26	20241028	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	65	2	1.35	48830055	10046	51.04	4785	4895	4785	6270	3380	4825	4860.65	10.68	6904	4925	4875	4835	4785	4745	4900	4810	58	1445	500	3370	5	1	11685422	571	12.97	1.58	12	0.09	377.00	3088.00	10100	20240108	-51.58	4755	20241022	2.84	10100	-51.58	20240108	4755	2.84	20241022	10100	-51.58	20240108	4755	2.84	20241022	3.08	N	150900	500	58 억	1247587	N	N	0	N	N
27	20241028	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	50	2	1.04	36229120	7463	37.92	4785	4885	4785	6270	3380	4825	4854.50	10.68	5099	4925	4875	4835	4785	4745	4900	4810	58	1445	500	3370	5	1	11685422	570	12.93	1.58	12	0.06	377.00	3088.00	10100	20240108	-51.73	4755	20241022	2.52	10100	-51.73	20240108	4755	2.52	20241022	10100	-51.73	20240108	4755	2.52	20241022	3.08	N	150900	500	58 억	1247587	N	N	0	N	N
28	20241028	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	50	2	1.04	18619795	3842	19.52	4785	4885	4785	6270	3380	4825	4846.38	10.68	2274	4925	4875	4835	4785	4745	4900	4810	58	1445	500	3370	5	1	11685422	570	12.93	1.58	12	0.03	377.00	3088.00	10100	20240108	-51.73	4755	20241022	2.52	10100	-51.73	20240108	4755	2.52	20241022	10100	-51.73	20240108	4755	2.52	20241022	3.08	N	150900	500	58 억	1247587	N	N	0	N	N
29	20241028	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	45	2	0.93	16841875	3476	17.66	4785	4885	4785	6270	3380	4825	4845.19	10.68	2212	4925	4875	4835	4785	4745	4900	4810	58	1445	500	3370	5	1	11685422	569	12.92	1.58	12	0.03	377.00	3088.00	10100	20240108	-51.78	4755	20241022	2.42	10100	-51.78	20240108	4755	2.42	20241022	10100	-51.78	20240108	4755	2.42	20241022	3.08	N	150900	500	58 억	1247587	N	N	0	N	N
30	20241028	110803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	55	2	1.14	16437185	3393	17.24	4785	4885	4785	6270	3380	4825	4844.44	10.68	2222	4925	4875	4835	4785	4745	4900	4810	58	1445	500	3370	5	1	11685422	570	12.94	1.58	12	0.03	377.00	3088.00	10100	20240108	-51.68	4755	20241022	2.63	10100	-51.68	20240108	4755	2.63	20241022	10100	-51.68	20240108	4755	2.63	20241022	3.08	N	150900	500	58 억	1247587	N	N	0	N	N
31	20241028	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	50	2	1.04	14626420	3022	15.35	4785	4875	4785	6270	3380	4825	4839.98	10.68	2282	4925	4875	4835	4785	4745	4900	4810	58	1445	500	3370	5	1	11685422	570	12.93	1.58	12	0.03	377.00	3088.00	10100	20240108	-51.73	4755	20241022	2.52	10100	-51.73	20240108	4755	2.52	20241022	10100	-51.73	20240108	4755	2.52	20241022	3.08	N	150900	500	58 억	1247587	N	N	0	N	N
32	20241028	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-10	5	-0.21	684725	143	0.73	4785	4825	4785	6270	3380	4825	4788.29	10.68	-2	4925	4875	4835	4785	4745	4900	4810	58	1445	500	3370	5	1	11685422	563	12.77	1.56	12	0.00	377.00	3088.00	10100	20240108	-52.33	4755	20241022	1.26	10100	-52.33	20240108	4755	1.26	20241022	10100	-52.33	20240108	4755	1.26	20241022	3.08	N	150900	500	58 억	1247587	N	N	0	N	N
33	20241025	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	-30	5	-0.62	95163115	19680	126.64	4815	4885	4795	6310	3400	4855	4835.55	10.71	-2785	4948	4901	4858	4811	4768	4925	4835	58	1455	500	3390	5	1	11685422	564	12.80	1.56	12	0.17	377.00	3088.00	10100	20240108	-52.23	4755	20241022	1.47	10100	-52.23	20240108	4755	1.47	20241022	10100	-52.23	20240108	4755	1.47	20241022	3.13	N	150900	500	58 억	1251802	N	N	0	N	N
34	20241025	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	-30	5	-0.62	82733050	17099	110.03	4815	4885	4800	6310	3400	4855	4838.47	10.71	-2722	4948	4901	4858	4811	4768	4925	4835	58	1455	500	3390	5	1	11685422	564	12.80	1.56	12	0.15	377.00	3088.00	10100	20240108	-52.23	4755	20241022	1.47	10100	-52.23	20240108	4755	1.47	20241022	10100	-52.23	20240108	4755	1.47	20241022	3.13	N	150900	500	58 억	1251802	N	N	0	N	N
35	20241025	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	-5	5	-0.10	48736320	10045	64.64	4815	4885	4815	6310	3400	4855	4851.80	10.71	-1247	4948	4901	4858	4811	4768	4925	4835	58	1455	500	3390	5	1	11685422	567	12.86	1.57	12	0.09	377.00	3088.00	10100	20240108	-51.98	4755	20241022	2.00	10100	-51.98	20240108	4755	2.00	20241022	10100	-51.98	20240108	4755	2.00	20241022	3.13	N	150900	500	58 억	1251802	N	N	0	N	N
36	20241025	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	0	3	0.00	45515960	9381	60.37	4815	4885	4815	6310	3400	4855	4851.93	10.71	-1677	4948	4901	4858	4811	4768	4925	4835	58	1455	500	3390	5	1	11685422	567	12.88	1.57	12	0.08	377.00	3088.00	10100	20240108	-51.93	4755	20241022	2.10	10100	-51.93	20240108	4755	2.10	20241022	10100	-51.93	20240108	4755	2.10	20241022	3.13	N	150900	500	58 억	1251802	N	N	0	N	N
37	20241025	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	-15	5	-0.31	43287415	8920	57.40	4815	4885	4815	6310	3400	4855	4852.85	10.71	-1674	4948	4901	4858	4811	4768	4925	4835	58	1455	500	3390	5	1	11685422	566	12.84	1.57	12	0.08	377.00	3088.00	10100	20240108	-52.08	4755	20241022	1.79	10100	-52.08	20240108	4755	1.79	20241022	10100	-52.08	20240108	4755	1.79	20241022	3.13	N	150900	500	58 억	1251802	N	N	0	N	N
38	20241025	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	5	2	0.10	39925755	8224	52.92	4815	4885	4815	6310	3400	4855	4854.79	10.71	-1592	4948	4901	4858	4811	4768	4925	4835	58	1455	500	3390	5	1	11685422	568	12.89	1.57	12	0.07	377.00	3088.00	10100	20240108	-51.88	4755	20241022	2.21	10100	-51.88	20240108	4755	2.21	20241022	10100	-51.88	20240108	4755	2.21	20241022	3.13	N	150900	500	58 억	1251802	N	N	0	N	N
39	20241025	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	5	2	0.10	32858560	6767	43.55	4815	4885	4815	6310	3400	4855	4855.71	10.71	-250	4948	4901	4858	4811	4768	4925	4835	58	1455	500	3390	5	1	11685422	568	12.89	1.57	12	0.06	377.00	3088.00	10100	20240108	-51.88	4755	20241022	2.21	10100	-51.88	20240108	4755	2.21	20241022	10100	-51.88	20240108	4755	2.21	20241022	3.13	N	150900	500	58 억	1251802	N	N	0	N	N
40	20241025	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	10	2	0.21	5017405	1036	6.67	4815	4865	4815	6310	3400	4855	4843.06	10.71	-4	4948	4901	4858	4811	4768	4925	4835	58	1455	500	3390	5	1	11685422	568	12.90	1.58	12	0.01	377.00	3088.00	10100	20240108	-51.83	4755	20241022	2.31	10100	-51.83	20240108	4755	2.31	20241022	10100	-51.83	20240108	4755	2.31	20241022	3.13	N	150900	500	58 억	1251802	N	N	0	N	N
41	20241024	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	-45	5	-0.92	74275885	15253	81.71	4830	4905	4815	6370	3430	4900	4869.59	10.75	-4413	4990	4945	4855	4810	4720	4967	4832	58	1470	500	3430	5	1	11685422	567	12.88	1.57	12	0.13	377.00	3088.00	10100	20240108	-51.93	4755	20241022	2.10	10100	-51.93	20240108	4755	2.10	20241022	10100	-51.93	20240108	4755	2.10	20241022	3.07	N	150900	500	58 억	1256215	N	N	0	N	N
42	20241024	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	-45	5	-0.92	71290060	14638	78.41	4830	4905	4815	6370	3430	4900	4870.20	10.75	-4396	4990	4945	4855	4810	4720	4967	4832	58	1470	500	3430	5	1	11685422	567	12.88	1.57	12	0.13	377.00	3088.00	10100	20240108	-51.93	4755	20241022	2.10	10100	-51.93	20240108	4755	2.10	20241022	10100	-51.93	20240108	4755	2.10	20241022	3.07	N	150900	500	58 억	1256215	N	N	0	N	N
43	20241024	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	-35	5	-0.71	56114075	11502	61.61	4830	4905	4815	6370	3430	4900	4878.64	10.75	-4560	4990	4945	4855	4810	4720	4967	4832	58	1470	500	3430	5	1	11685422	568	12.90	1.58	12	0.10	377.00	3088.00	10100	20240108	-51.83	4755	20241022	2.31	10100	-51.83	20240108	4755	2.31	20241022	10100	-51.83	20240108	4755	2.31	20241022	3.07	N	150900	500	58 억	1256215	N	N	0	N	N
44	20241024	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	-50	5	-1.02	52402410	10738	57.52	4830	4905	4815	6370	3430	4900	4880.09	10.75	-3991	4990	4945	4855	4810	4720	4967	4832	58	1470	500	3430	5	1	11685422	567	12.86	1.57	12	0.09	377.00	3088.00	10100	20240108	-51.98	4755	20241022	2.00	10100	-51.98	20240108	4755	2.00	20241022	10100	-51.98	20240108	4755	2.00	20241022	3.07	N	150900	500	58 억	1256215	N	N	0	N	N
45	20241024	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	-20	5	-0.41	49222775	10081	54.00	4830	4905	4815	6370	3430	4900	4882.73	10.75	-3977	4990	4945	4855	4810	4720	4967	4832	58	1470	500	3430	5	1	11685422	570	12.94	1.58	12	0.09	377.00	3088.00	10100	20240108	-51.68	4755	20241022	2.63	10100	-51.68	20240108	4755	2.63	20241022	10100	-51.68	20240108	4755	2.63	20241022	3.07	N	150900	500	58 억	1256215	N	N	0	N	N
46	20241024	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	-15	5	-0.31	44428040	9090	48.69	4830	4905	4815	6370	3430	4900	4887.57	10.75	-4003	4990	4945	4855	4810	4720	4967	4832	58	1470	500	3430	5	1	11685422	571	12.96	1.58	12	0.08	377.00	3088.00	10100	20240108	-51.63	4755	20241022	2.73	10100	-51.63	20240108	4755	2.73	20241022	10100	-51.63	20240108	4755	2.73	20241022	3.07	N	150900	500	58 억	1256215	N	N	0	N	N
47	20241024	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	-30	5	-0.61	32236690	6597	35.34	4830	4895	4815	6370	3430	4900	4886.57	10.75	-3983	4990	4945	4855	4810	4720	4967	4832	58	1470	500	3430	5	1	11685422	569	12.92	1.58	12	0.06	377.00	3088.00	10100	20240108	-51.78	4755	20241022	2.42	10100	-51.78	20240108	4755	2.42	20241022	10100	-51.78	20240108	4755	2.42	20241022	3.07	N	150900	500	58 억	1256215	N	N	0	N	N
48	20241024	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	-10	5	-0.20	9735055	1994	10.68	4830	4895	4815	6370	3430	4900	4882.17	10.75	-995	4990	4945	4855	4810	4720	4967	4832	58	1470	500	3430	5	1	11685422	571	12.97	1.58	12	0.02	377.00	3088.00	10100	20240108	-51.58	4755	20241022	2.84	10100	-51.58	20240108	4755	2.84	20241022	10100	-51.58	20240108	4755	2.84	20241022	3.07	N	150900	500	58 억	1256215	N	N	0	N	N
49	20241023	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	100	2	2.08	79833525	16509	28.56	4765	4900	4765	6240	3360	4800	4835.77	10.68	7676	5096	4947	4851	4702	4606	4900	4655	58	1440	500	3360	5	1	11685422	573	13.00	1.59	12	0.14	377.00	3088.00	10100	20240108	-51.49	4755	20241022	3.05	10100	-51.49	20240108	4755	3.05	20241022	10100	-51.49	20240108	4755	3.05	20241022	3.09	N	150900	500	58 억	1248562	N	N	0	N	N
50	20241023	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	100	2	2.08	73969525	15312	26.49	4765	4900	4765	6240	3360	4800	4830.84	10.68	7456	5096	4947	4851	4702	4606	4900	4655	58	1440	500	3360	5	1	11685422	573	13.00	1.59	12	0.13	377.00	3088.00	10100	20240108	-51.49	4755	20241022	3.05	10100	-51.49	20240108	4755	3.05	20241022	10100	-51.49	20240108	4755	3.05	20241022	3.09	N	150900	500	58 억	1248562	N	N	0	N	N
51	20241023	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	75	2	1.56	58963940	12241	21.18	4765	4880	4765	6240	3360	4800	4816.94	10.68	5920	5096	4947	4851	4702	4606	4900	4655	58	1440	500	3360	5	1	11685422	570	12.93	1.58	12	0.10	377.00	3088.00	10100	20240108	-51.73	4755	20241022	2.52	10100	-51.73	20240108	4755	2.52	20241022	10100	-51.73	20240108	4755	2.52	20241022	3.09	N	150900	500	58 억	1248562	N	N	0	N	N
52	20241023	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	40	2	0.83	53890145	11196	19.37	4765	4860	4765	6240	3360	4800	4813.35	10.68	5593	5096	4947	4851	4702	4606	4900	4655	58	1440	500	3360	5	1	11685422	566	12.84	1.57	12	0.10	377.00	3088.00	10100	20240108	-52.08	4755	20241022	1.79	10100	-52.08	20240108	4755	1.79	20241022	10100	-52.08	20240108	4755	1.79	20241022	3.09	N	150900	500	58 억	1248562	N	N	0	N	N
53	20241023	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	40	2	0.83	47587505	9896	17.12	4765	4855	4765	6240	3360	4800	4808.77	10.68	5061	5096	4947	4851	4702	4606	4900	4655	58	1440	500	3360	5	1	11685422	566	12.84	1.57	12	0.08	377.00	3088.00	10100	20240108	-52.08	4755	20241022	1.79	10100	-52.08	20240108	4755	1.79	20241022	10100	-52.08	20240108	4755	1.79	20241022	3.09	N	150900	500	58 억	1248562	N	N	0	N	N
54	20241023	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	45	2	0.94	35653080	7431	12.86	4765	4855	4765	6240	3360	4800	4797.88	10.68	2951	5096	4947	4851	4702	4606	4900	4655	58	1440	500	3360	5	1	11685422	566	12.85	1.57	12	0.06	377.00	3088.00	10100	20240108	-52.03	4755	20241022	1.89	10100	-52.03	20240108	4755	1.89	20241022	10100	-52.03	20240108	4755	1.89	20241022	3.09	N	150900	500	58 억	1248562	N	N	0	N	N
55	20241023	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	30	2	0.62	24755570	5159	8.93	4765	4855	4765	6240	3360	4800	4798.52	10.68	1817	5096	4947	4851	4702	4606	4900	4655	58	1440	500	3360	5	1	11685422	564	12.81	1.56	12	0.04	377.00	3088.00	10100	20240108	-52.18	4755	20241022	1.58	10100	-52.18	20240108	4755	1.58	20241022	10100	-52.18	20240108	4755	1.58	20241022	3.09	N	150900	500	58 억	1248562	N	N	0	N	N
56	20241023	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-20	5	-0.42	5562450	1161	2.01	4765	4820	4765	6240	3360	4800	4791.01	10.68	684	5096	4947	4851	4702	4606	4900	4655	58	1440	500	3360	5	1	11685422	559	12.68	1.55	12	0.01	377.00	3088.00	10100	20240108	-52.67	4755	20241022	0.53	10100	-52.67	20240108	4755	0.53	20241022	10100	-52.67	20240108	4755	0.53	20241022	3.09	N	150900	500	58 억	1248562	N	N	0	N	N
57	20241022	160900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4800	-200	5	-4.00	281131860	57766	324.69	4975	5000	4755	6500	3500	5000	4866.88	10.80	-16490	5096	5047	4981	4932	4866	5072	4957	58	1500	500	3500	5	1	11685422	561	12.73	1.55	12	0.49	377.00	3088.00	10100	20240108	-52.48	4755	20241022	0.95	10100	-52.48	20240108	4755	0.95	20241022	10100	-52.48	20240108	4755	0.95	20241022	2.96	N	150900	500	58 억	1262078	N	N	0	N	N
58	20241022	150912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4830	-170	5	-3.40	258596305	53071	298.30	4975	5000	4755	6500	3500	5000	4872.53	10.80	-14777	5096	5047	4981	4932	4866	5072	4957	58	1500	500	3500	5	1	11685422	564	12.81	1.56	12	0.45	377.00	3088.00	10100	20240108	-52.18	4755	20241022	1.58	10100	-52.18	20240108	4755	1.58	20241022	10100	-52.18	20240108	4755	1.58	20241022	2.96	N	150900	500	58 억	1262078	N	N	0	N	N
59	20241022	140912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4860	-140	5	-2.80	179015165	36467	204.97	4975	5000	4845	6500	3500	5000	4908.84	10.80	-16686	5096	5047	4981	4932	4866	5072	4957	58	1500	500	3500	5	1	11685422	568	12.89	1.57	12	0.31	377.00	3088.00	10100	20240108	-51.88	4845	20241022	0.31	10100	-51.88	20240108	4845	0.31	20241022	10100	-51.88	20240108	4845	0.31	20241022	2.96	N	150900	500	58 억	1262078	N	N	0	N	N
60	20241022	130913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4900	-100	5	-2.00	149923120	30476	171.30	4975	5000	4850	6500	3500	5000	4919.25	10.80	-16154	5096	5047	4981	4932	4866	5072	4957	58	1500	500	3500	5	1	11685422	573	13.00	1.59	12	0.26	377.00	3088.00	10100	20240108	-51.49	4850	20241022	1.03	10100	-51.49	20240108	4850	1.03	20241022	10100	-51.49	20240108	4850	1.03	20241022	2.96	N	150900	500	58 억	1262078	N	N	0	N	N
61	20241022	120910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4880	-120	5	-2.40	140950860	28637	160.96	4975	5000	4850	6500	3500	5000	4921.85	10.80	-15439	5096	5047	4981	4932	4866	5072	4957	58	1500	500	3500	5	1	11685422	570	12.94	1.58	12	0.25	377.00	3088.00	10100	20240108	-51.68	4850	20241022	0.62	10100	-51.68	20240108	4850	0.62	20241022	10100	-51.68	20240108	4850	0.62	20241022	2.96	N	150900	500	58 억	1262078	N	N	0	N	N
62	20241022	110906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4925	-75	5	-1.50	134357730	27287	153.38	4975	5000	4850	6500	3500	5000	4923.73	10.80	-14757	5096	5047	4981	4932	4866	5072	4957	58	1500	500	3500	5	1	11685422	576	13.06	1.59	12	0.23	377.00	3088.00	10100	20240108	-51.24	4850	20241022	1.55	10100	-51.24	20240108	4850	1.55	20241022	10100	-51.24	20240108	4850	1.55	20241022	2.96	N	150900	500	58 억	1262078	N	N	0	N	N
63	20241022	100908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4940	-60	5	-1.20	74977345	15179	85.32	4975	5000	4905	6500	3500	5000	4939.34	10.80	-9784	5096	5047	4981	4932	4866	5072	4957	58	1500	500	3500	5	1	11685422	577	13.10	1.60	12	0.13	377.00	3088.00	10100	20240108	-51.09	4905	20241022	0.71	10100	-51.09	20240108	4905	0.71	20241022	10100	-51.09	20240108	4905	0.71	20241022	2.96	N	150900	500	58 억	1262078	N	N	0	N	N
64	20241022	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	0	3	0.00	8787130	1766	9.93	4975	5000	4970	6500	3500	5000	4975.02	10.80	613	5096	5047	4981	4932	4866	5072	4957	58	1500	500	3500	10	1	11685422	584	13.26	1.62	12	0.02	377.00	3088.00	10100	20240108	-50.50	4915	20241021	1.73	10100	-50.50	20240108	4915	1.73	20241021	10100	-50.50	20240108	4915	1.73	20241021	2.96	N	150900	500	58 억	1262078	N	N	0	N	N
65	20241021	160859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5000	0	3	0.00	87720485	17642	35.09	4920	5030	4915	6500	3500	5000	4972.25	10.80	-376	5170	5085	5015	4930	4860	5050	4895	58	1500	500	3500	10	1	11676422	584	13.26	1.62	12	0.15	377.00	3088.00	10100	20240108	-50.50	4915	20241021	1.73	10100	-50.50	20240108	4915	1.73	20241021	10100	-50.50	20240108	4915	1.73	20241021	2.98	N	150900	500	58 억	1261599	N	N	0	N	N
66	20241021	150904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4970	-30	5	-0.60	80478905	16189	32.20	4920	5030	4915	6500	3500	5000	4971.21	10.80	-222	5170	5085	5015	4930	4860	5050	4895	58	1500	500	3500	5	1	11676422	580	13.18	1.61	12	0.14	377.00	3088.00	10100	20240108	-50.79	4915	20241021	1.12	10100	-50.79	20240108	4915	1.12	20241021	10100	-50.79	20240108	4915	1.12	20241021	2.98	N	150900	500	58 억	1261599	N	N	0	N	N
67	20241021	140906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4965	-35	5	-0.70	63000270	12670	25.20	4920	5030	4915	6500	3500	5000	4972.40	10.80	-512	5170	5085	5015	4930	4860	5050	4895	58	1500	500	3500	5	1	11676422	580	13.17	1.61	12	0.11	377.00	3088.00	10100	20240108	-50.84	4915	20241021	1.02	10100	-50.84	20240108	4915	1.02	20241021	10100	-50.84	20240108	4915	1.02	20241021	2.98	N	150900	500	58 억	1261599	N	N	0	N	N
68	20241021	130904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4965	-35	5	-0.70	53537865	10773	21.43	4920	5030	4915	6500	3500	5000	4969.63	10.80	-457	5170	5085	5015	4930	4860	5050	4895	58	1500	500	3500	5	1	11676422	580	13.17	1.61	12	0.09	377.00	3088.00	10100	20240108	-50.84	4915	20241021	1.02	10100	-50.84	20240108	4915	1.02	20241021	10100	-50.84	20240108	4915	1.02	20241021	2.98	N	150900	500	58 억	1261599	N	N	0	N	N
69	20241021	120904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4975	-25	5	-0.50	35088005	7064	14.05	4920	5030	4915	6500	3500	5000	4967.16	10.80	-1006	5170	5085	5015	4930	4860	5050	4895	58	1500	500	3500	5	1	11676422	581	13.20	1.61	12	0.06	377.00	3088.00	10100	20240108	-50.74	4915	20241021	1.22	10100	-50.74	20240108	4915	1.22	20241021	10100	-50.74	20240108	4915	1.22	20241021	2.98	N	150900	500	58 억	1261599	N	N	0	N	N
70	20241021	110859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4975	-25	5	-0.50	27749215	5590	11.12	4920	5030	4915	6500	3500	5000	4964.08	10.80	-951	5170	5085	5015	4930	4860	5050	4895	58	1500	500	3500	5	1	11676422	581	13.20	1.61	12	0.05	377.00	3088.00	10100	20240108	-50.74	4915	20241021	1.22	10100	-50.74	20240108	4915	1.22	20241021	10100	-50.74	20240108	4915	1.22	20241021	2.98	N	150900	500	58 억	1261599	N	N	0	N	N
71	20241021	100903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5010	10	2	0.20	22926390	4619	9.19	4920	5030	4915	6500	3500	5000	4963.50	10.80	-1086	5170	5085	5015	4930	4860	5050	4895	58	1500	500	3500	10	1	11676422	585	13.29	1.62	12	0.04	377.00	3088.00	10100	20240108	-50.40	4915	20241021	1.93	10100	-50.40	20240108	4915	1.93	20241021	10100	-50.40	20240108	4915	1.93	20241021	2.98	N	150900	500	58 억	1261599	N	N	0	N	N
72	20241021	090901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4965	-35	5	-0.70	8683995	1764	3.51	4920	5000	4915	6500	3500	5000	4922.90	10.80	-7	5170	5085	5015	4930	4860	5050	4895	58	1500	500	3500	5	1	11676422	580	13.17	1.61	12	0.02	377.00	3088.00	10100	20240108	-50.84	4915	20241021	1.02	10100	-50.84	20240108	4915	1.02	20241021	10100	-50.84	20240108	4915	1.02	20241021	2.98	N	150900	500	58 억	1261599	N	N	0	N	N
73	20241018	160859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5000	0	3	0.00	249954270	50260	71.72	5010	5100	4945	6500	3500	5000	4973.21	10.98	-20960	5233	5116	5053	4936	4873	5085	4905	58	1500	500	3500	10	1	11676422	584	13.26	1.62	12	0.43	377.00	3088.00	10100	20240108	-50.50	4945	20241018	1.11	10100	-50.50	20240108	4945	1.11	20241018	10100	-50.50	20240108	4945	1.11	20241018	2.98	N	150900	500	58 억	1282382	N	N	0	N	N
74	20241018	150923	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5000	0	3	0.00	244181565	49105	70.08	5010	5100	4945	6500	3500	5000	4972.63	10.98	-21554	5233	5116	5053	4936	4873	5085	4905	58	1500	500	3500	10	1	11676422	584	13.26	1.62	12	0.42	377.00	3088.00	10100	20240108	-50.50	4945	20241018	1.11	10100	-50.50	20240108	4945	1.11	20241018	10100	-50.50	20240108	4945	1.11	20241018	2.98	N	150900	500	58 억	1282382	N	N	0	N	N
75	20241018	140924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4945	-55	5	-1.10	224905520	45215	64.52	5010	5100	4945	6500	3500	5000	4974.12	10.98	-23123	5233	5116	5053	4936	4873	5085	4905	58	1500	500	3500	5	1	11676422	577	13.12	1.60	12	0.39	377.00	3088.00	10100	20240108	-51.04	4945	20241018	0.00	10100	-51.04	20240108	4945	0.00	20241018	10100	-51.04	20240108	4945	0.00	20241018	2.98	N	150900	500	58 억	1282382	N	N	0	N	N
76	20241018	130908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4995	-5	5	-0.10	159654555	32044	45.73	5010	5100	4950	6500	3500	5000	4982.34	10.98	-14873	5233	5116	5053	4936	4873	5085	4905	58	1500	500	3500	5	1	11676422	583	13.25	1.62	12	0.27	377.00	3088.00	10100	20240108	-50.54	4950	20241018	0.91	10100	-50.54	20240108	4950	0.91	20241018	10100	-50.54	20240108	4950	0.91	20241018	2.98	N	150900	500	58 억	1282382	N	N	0	N	N
77	20241018	120920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4980	-20	5	-0.40	99094695	19916	28.42	5010	5100	4950	6500	3500	5000	4975.60	10.98	-12119	5233	5116	5053	4936	4873	5085	4905	58	1500	500	3500	5	1	11676422	581	13.21	1.61	12	0.17	377.00	3088.00	10100	20240108	-50.69	4950	20241018	0.61	10100	-50.69	20240108	4950	0.61	20241018	10100	-50.69	20240108	4950	0.61	20241018	2.98	N	150900	500	58 억	1282382	N	N	0	N	N
78	20241018	110917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5000	0	3	0.00	90613855	18210	25.99	5010	5100	4950	6500	3500	5000	4976.01	10.98	-11935	5233	5116	5053	4936	4873	5085	4905	58	1500	500	3500	10	1	11676422	584	13.26	1.62	12	0.16	377.00	3088.00	10100	20240108	-50.50	4950	20241018	1.01	10100	-50.50	20240108	4950	1.01	20241018	10100	-50.50	20240108	4950	1.01	20241018	2.98	N	150900	500	58 억	1282382	N	N	0	N	N
79	20241018	100903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5000	0	3	0.00	86010765	17292	24.68	5010	5100	4950	6500	3500	5000	4973.98	10.98	-11862	5233	5116	5053	4936	4873	5085	4905	58	1500	500	3500	10	1	11676422	584	13.26	1.62	12	0.15	377.00	3088.00	10100	20240108	-50.50	4950	20241018	1.01	10100	-50.50	20240108	4950	1.01	20241018	10100	-50.50	20240108	4950	1.01	20241018	2.98	N	150900	500	58 억	1282382	N	N	0	N	N
80	20241018	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	-10	5	-0.20	4194430	837	1.19	5010	5100	4990	6500	3500	5000	5011.64	10.98	-325	5233	5116	5053	4936	4873	5085	4905	58	1500	500	3500	5	1	11676422	583	13.24	1.62	12	0.01	377.00	3088.00	10100	20240108	-50.59	4980	20240911	0.20	10100	-50.59	20240108	4980	0.20	20240911	10100	-50.59	20240108	4980	0.20	20240911	2.98	N	150900	500	58 억	1282382	N	N	0	N	N
81	20241017	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	-100	5	-1.96	351870550	70064	407.16	5100	5170	4990	6630	3570	5100	5022.35	10.89	11149	5253	5176	5103	5026	4953	5215	5065	58	1530	500	3570	10	1	11676422	584	13.26	1.62	12	0.60	377.00	3088.00	10100	20240108	-50.50	4980	20240911	0.40	10100	-50.50	20240108	4980	0.40	20240911	10100	-50.50	20240108	4980	0.40	20240911	2.99	N	150900	500	58 억	1271233	N	N	0	N	N
82	20241017	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	-60	5	-1.18	321549360	64002	371.93	5100	5170	4990	6630	3570	5100	5024.05	10.89	11553	5253	5176	5103	5026	4953	5215	5065	58	1530	500	3570	10	1	11676422	588	13.37	1.63	12	0.55	377.00	3088.00	10100	20240108	-50.10	4980	20240911	1.20	10100	-50.10	20240108	4980	1.20	20240911	10100	-50.10	20240108	4980	1.20	20240911	2.99	N	150900	500	58 억	1271233	N	N	0	N	N
83	20241017	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	-80	5	-1.57	228445680	45396	263.81	5100	5170	4995	6630	3570	5100	5032.29	10.89	3273	5253	5176	5103	5026	4953	5215	5065	58	1530	500	3570	10	1	11676422	586	13.32	1.63	12	0.39	377.00	3088.00	10100	20240108	-50.30	4980	20240911	0.80	10100	-50.30	20240108	4980	0.80	20240911	10100	-50.30	20240108	4980	0.80	20240911	2.99	N	150900	500	58 억	1271233	N	N	0	N	N
84	20241017	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-20	5	-0.39	120278450	23823	138.44	5100	5170	5010	6630	3570	5100	5048.84	10.89	3515	5253	5176	5103	5026	4953	5215	5065	58	1530	500	3570	10	1	11676422	593	13.47	1.65	12	0.20	377.00	3088.00	10100	20240108	-49.70	4980	20240911	2.01	10100	-49.70	20240108	4980	2.01	20240911	10100	-49.70	20240108	4980	2.01	20240911	2.99	N	150900	500	58 억	1271233	N	N	0	N	N
85	20241017	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-20	5	-0.39	92684830	18351	106.64	5100	5170	5010	6630	3570	5100	5050.67	10.89	959	5253	5176	5103	5026	4953	5215	5065	58	1530	500	3570	10	1	11676422	593	13.47	1.65	12	0.16	377.00	3088.00	10100	20240108	-49.70	4980	20240911	2.01	10100	-49.70	20240108	4980	2.01	20240911	10100	-49.70	20240108	4980	2.01	20240911	2.99	N	150900	500	58 억	1271233	N	N	0	N	N
86	20241017	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	-40	5	-0.78	87707390	17367	100.92	5100	5170	5010	6630	3570	5100	5050.23	10.89	728	5253	5176	5103	5026	4953	5215	5065	58	1530	500	3570	10	1	11676422	591	13.42	1.64	12	0.15	377.00	3088.00	10100	20240108	-49.90	4980	20240911	1.61	10100	-49.90	20240108	4980	1.61	20240911	10100	-49.90	20240108	4980	1.61	20240911	2.99	N	150900	500	58 억	1271233	N	N	0	N	N
87	20241017	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-20	5	-0.39	66506060	13160	76.48	5100	5170	5030	6630	3570	5100	5053.65	10.89	1101	5253	5176	5103	5026	4953	5215	5065	58	1530	500	3570	10	1	11676422	593	13.47	1.65	12	0.11	377.00	3088.00	10100	20240108	-49.70	4980	20240911	2.01	10100	-49.70	20240108	4980	2.01	20240911	10100	-49.70	20240108	4980	2.01	20240911	2.99	N	150900	500	58 억	1271233	N	N	0	N	N
88	20241017	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-10	5	-0.20	229520	45	0.26	5100	5120	5090	6630	3570	5100	5100.44	10.89	-1	5253	5176	5103	5026	4953	5215	5065	58	1530	500	3570	10	1	11676422	594	13.50	1.65	12	0.00	377.00	3088.00	10100	20240108	-49.60	4980	20240911	2.21	10100	-49.60	20240108	4980	2.21	20240911	10100	-49.60	20240108	4980	2.21	20240911	2.99	N	150900	500	58 억	1271233	N	N	0	N	N
89	20241016	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	0	3	0.00	87262150	17157	133.28	5040	5180	5030	6630	3570	5100	5086.04	10.88	1153	5286	5192	5116	5022	4946	5240	5070	58	1530	500	3570	10	1	11676422	595	13.53	1.65	12	0.15	377.00	3088.00	10100	20240108	-49.50	4980	20240911	2.41	10100	-49.50	20240108	4980	2.41	20240911	10100	-49.50	20240108	4980	2.41	20240911	3.00	N	150900	500	58 억	1270080	N	N	0	N	N
90	20241016	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-30	5	-0.59	78103910	15356	119.29	5040	5180	5030	6630	3570	5100	5086.20	10.88	1296	5286	5192	5116	5022	4946	5240	5070	58	1530	500	3570	10	1	11676422	592	13.45	1.64	12	0.13	377.00	3088.00	10100	20240108	-49.80	4980	20240911	1.81	10100	-49.80	20240108	4980	1.81	20240911	10100	-49.80	20240108	4980	1.81	20240911	3.00	N	150900	500	58 억	1270080	N	N	0	N	N
91	20241016	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	30	2	0.59	72137090	14178	110.14	5040	5180	5030	6630	3570	5100	5087.95	10.88	1816	5286	5192	5116	5022	4946	5240	5070	58	1530	500	3570	10	1	11676422	599	13.61	1.66	12	0.12	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.00	N	150900	500	58 억	1270080	N	N	0	N	N
92	20241016	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	0	3	0.00	45363670	8927	69.35	5040	5180	5030	6630	3570	5100	5081.59	10.88	2318	5286	5192	5116	5022	4946	5240	5070	58	1530	500	3570	10	1	11676422	595	13.53	1.65	12	0.08	377.00	3088.00	10100	20240108	-49.50	4980	20240911	2.41	10100	-49.50	20240108	4980	2.41	20240911	10100	-49.50	20240108	4980	2.41	20240911	3.00	N	150900	500	58 억	1270080	N	N	0	N	N
93	20241016	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	10	2	0.20	38622340	7605	59.08	5040	5180	5030	6630	3570	5100	5078.50	10.88	2756	5286	5192	5116	5022	4946	5240	5070	58	1530	500	3570	10	1	11676422	597	13.55	1.65	12	0.07	377.00	3088.00	10100	20240108	-49.41	4980	20240911	2.61	10100	-49.41	20240108	4980	2.61	20240911	10100	-49.41	20240108	4980	2.61	20240911	3.00	N	150900	500	58 억	1270080	N	N	0	N	N
94	20241016	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	40	2	0.78	35106470	6916	53.72	5040	5180	5030	6630	3570	5100	5076.06	10.88	2813	5286	5192	5116	5022	4946	5240	5070	58	1530	500	3570	10	1	11676422	600	13.63	1.66	12	0.06	377.00	3088.00	10100	20240108	-49.11	4980	20240911	3.21	10100	-49.11	20240108	4980	3.21	20240911	10100	-49.11	20240108	4980	3.21	20240911	3.00	N	150900	500	58 억	1270080	N	N	0	N	N
95	20241016	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-10	5	-0.20	19832920	3920	30.45	5040	5100	5030	6630	3570	5100	5059.24	10.88	1124	5286	5192	5116	5022	4946	5240	5070	58	1530	500	3570	10	1	11676422	594	13.50	1.65	12	0.03	377.00	3088.00	10100	20240108	-49.60	4980	20240911	2.21	10100	-49.60	20240108	4980	2.21	20240911	10100	-49.60	20240108	4980	2.21	20240911	3.00	N	150900	500	58 억	1270080	N	N	0	N	N
96	20241016	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-30	5	-0.59	6182940	1226	9.52	5040	5070	5030	6630	3570	5100	5042.38	10.88	30	5286	5192	5116	5022	4946	5240	5070	58	1530	500	3570	10	1	11676422	592	13.45	1.64	12	0.01	377.00	3088.00	10100	20240108	-49.80	4980	20240911	1.81	10100	-49.80	20240108	4980	1.81	20240911	10100	-49.80	20240108	4980	1.81	20240911	3.00	N	150900	500	58 억	1270080	N	N	0	N	N
97	20241015	160852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	40	2	0.79	62473720	12299	66.97	5040	5210	5040	6570	3550	5060	5079.58	10.87	-1500	5146	5102	5066	5022	4986	5085	5005	58	1510	500	3540	10	1	11676422	595	13.53	1.65	12	0.11	377.00	3088.00	10100	20240108	-49.50	4980	20240911	2.41	10100	-49.50	20240108	4980	2.41	20240911	10100	-49.50	20240108	4980	2.41	20240911	3.02	N	150900	500	58 억	1269480	N	N	0	N	N
98	20241015	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	50	2	0.99	59632080	11741	63.93	5040	5210	5040	6570	3550	5060	5078.96	10.87	-1813	5146	5102	5066	5022	4986	5085	5005	58	1510	500	3540	10	1	11676422	597	13.55	1.65	12	0.10	377.00	3088.00	10100	20240108	-49.41	4980	20240911	2.61	10100	-49.41	20240108	4980	2.61	20240911	10100	-49.41	20240108	4980	2.61	20240911	3.02	N	150900	500	58 억	1269480	N	N	0	N	N
99	20241015	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	40	2	0.79	44573720	8784	47.83	5040	5210	5040	6570	3550	5060	5074.42	10.87	-506	5146	5102	5066	5022	4986	5085	5005	58	1510	500	3540	10	1	11676422	595	13.53	1.65	12	0.08	377.00	3088.00	10100	20240108	-49.50	4980	20240911	2.41	10100	-49.50	20240108	4980	2.41	20240911	10100	-49.50	20240108	4980	2.41	20240911	3.02	N	150900	500	58 억	1269480	N	N	0	N	N
100	20241015	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	40	2	0.79	32688030	6453	35.14	5040	5210	5040	6570	3550	5060	5065.56	10.87	-673	5146	5102	5066	5022	4986	5085	5005	58	1510	500	3540	10	1	11676422	595	13.53	1.65	12	0.06	377.00	3088.00	10100	20240108	-49.50	4980	20240911	2.41	10100	-49.50	20240108	4980	2.41	20240911	10100	-49.50	20240108	4980	2.41	20240911	3.02	N	150900	500	58 억	1269480	N	N	0	N	N
101	20241015	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	30	2	0.59	31491890	6218	33.86	5040	5210	5040	6570	3550	5060	5064.63	10.87	-555	5146	5102	5066	5022	4986	5085	5005	58	1510	500	3540	10	1	11676422	594	13.50	1.65	12	0.05	377.00	3088.00	10100	20240108	-49.60	4980	20240911	2.21	10100	-49.60	20240108	4980	2.21	20240911	10100	-49.60	20240108	4980	2.21	20240911	3.02	N	150900	500	58 억	1269480	N	N	0	N	N
102	20241015	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	10	2	0.20	25954480	5125	27.90	5040	5210	5040	6570	3550	5060	5064.29	10.87	-553	5146	5102	5066	5022	4986	5085	5005	58	1510	500	3540	10	1	11676422	592	13.45	1.64	12	0.04	377.00	3088.00	10100	20240108	-49.80	4980	20240911	1.81	10100	-49.80	20240108	4980	1.81	20240911	10100	-49.80	20240108	4980	1.81	20240911	3.02	N	150900	500	58 억	1269480	N	N	0	N	N
103	20241015	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	10	2	0.20	17559610	3462	18.85	5040	5210	5040	6570	3550	5060	5072.10	10.87	-670	5146	5102	5066	5022	4986	5085	5005	58	1510	500	3540	10	1	11676422	592	13.45	1.64	12	0.03	377.00	3088.00	10100	20240108	-49.80	4980	20240911	1.81	10100	-49.80	20240108	4980	1.81	20240911	10100	-49.80	20240108	4980	1.81	20240911	3.02	N	150900	500	58 억	1269480	N	N	0	N	N
104	20241015	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	80	2	1.58	4970960	978	5.33	5040	5210	5040	6570	3550	5060	5082.78	10.87	2	5146	5102	5066	5022	4986	5085	5005	58	1510	500	3540	10	1	11676422	600	13.63	1.66	12	0.01	377.00	3088.00	10100	20240108	-49.11	4980	20240911	3.21	10100	-49.11	20240108	4980	3.21	20240911	10100	-49.11	20240108	4980	3.21	20240911	3.02	N	150900	500	58 억	1269480	N	N	0	N	N
105	20241014	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	10	2	0.20	92669160	18329	58.29	5070	5110	5030	6560	3540	5050	5055.88	10.86	-432	5210	5130	5090	5010	4970	5110	4990	58	1510	500	3530	10	1	11676422	591	13.42	1.64	12	0.16	377.00	3088.00	10100	20240108	-49.90	4980	20240911	1.61	10100	-49.90	20240108	4980	1.61	20240911	10100	-49.90	20240108	4980	1.61	20240911	3.08	N	150900	500	58 억	1268592	N	N	34	N	N
106	20241014	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	10	2	0.20	83835440	16583	52.73	5070	5110	5030	6560	3540	5050	5055.51	10.86	53	5210	5130	5090	5010	4970	5110	4990	58	1510	500	3530	10	1	11676422	591	13.42	1.64	12	0.14	377.00	3088.00	10100	20240108	-49.90	4980	20240911	1.61	10100	-49.90	20240108	4980	1.61	20240911	10100	-49.90	20240108	4980	1.61	20240911	3.08	N	150900	500	58 억	1268592	N	N	34	N	N
107	20241014	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	0	3	0.00	67250430	13307	42.32	5070	5110	5030	6560	3540	5050	5053.76	10.86	2016	5210	5130	5090	5010	4970	5110	4990	58	1510	500	3530	10	1	11676422	590	13.40	1.64	12	0.11	377.00	3088.00	10100	20240108	-50.00	4980	20240911	1.41	10100	-50.00	20240108	4980	1.41	20240911	10100	-50.00	20240108	4980	1.41	20240911	3.08	N	150900	500	58 억	1268592	N	N	34	N	N
108	20241014	130843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	-10	5	-0.20	48765550	9651	30.69	5070	5110	5030	6560	3540	5050	5052.90	10.86	-36	5210	5130	5090	5010	4970	5110	4990	58	1510	500	3530	10	1	11676422	588	13.37	1.63	12	0.08	377.00	3088.00	10100	20240108	-50.10	4980	20240911	1.20	10100	-50.10	20240108	4980	1.20	20240911	10100	-50.10	20240108	4980	1.20	20240911	3.08	N	150900	500	58 억	1268592	N	N	34	N	N
109	20241014	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	10	2	0.20	47412550	9383	29.84	5070	5110	5030	6560	3540	5050	5053.03	10.86	-35	5210	5130	5090	5010	4970	5110	4990	58	1510	500	3530	10	1	11676422	591	13.42	1.64	12	0.08	377.00	3088.00	10100	20240108	-49.90	4980	20240911	1.61	10100	-49.90	20240108	4980	1.61	20240911	10100	-49.90	20240108	4980	1.61	20240911	3.08	N	150900	500	58 억	1268592	N	N	34	N	N
110	20241014	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	10	2	0.20	24187610	4777	15.19	5070	5110	5030	6560	3540	5050	5063.35	10.86	-34	5210	5130	5090	5010	4970	5110	4990	58	1510	500	3530	10	1	11676422	591	13.42	1.64	12	0.04	377.00	3088.00	10100	20240108	-49.90	4980	20240911	1.61	10100	-49.90	20240108	4980	1.61	20240911	10100	-49.90	20240108	4980	1.61	20240911	3.08	N	150900	500	58 억	1268592	N	N	34	N	N
111	20241014	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	20	2	0.40	17421140	3437	10.93	5070	5110	5050	6560	3540	5050	5068.71	10.86	326	5210	5130	5090	5010	4970	5110	4990	58	1510	500	3530	10	1	11676422	592	13.45	1.64	12	0.03	377.00	3088.00	10100	20240108	-49.80	4980	20240911	1.81	10100	-49.80	20240108	4980	1.81	20240911	10100	-49.80	20240108	4980	1.81	20240911	3.08	N	150900	500	58 억	1268592	N	N	34	N	N
112	20241014	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	30	2	0.59	8730870	1718	5.46	5070	5110	5070	6560	3540	5050	5082.00	10.86	432	5210	5130	5090	5010	4970	5110	4990	58	1510	500	3530	10	1	11676422	593	13.47	1.65	12	0.01	377.00	3088.00	10100	20240108	-49.70	4980	20240911	2.01	10100	-49.70	20240108	4980	2.01	20240911	10100	-49.70	20240108	4980	2.01	20240911	3.08	N	150900	500	58 억	1268592	N	N	34	N	N
113	20241011	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	-100	5	-1.94	159707740	31319	59.52	5100	5170	5050	6690	3610	5150	5099.39	10.98	-14491	5523	5336	5193	5006	4863	5430	5100	58	1540	500	3600	10	1	11676422	590	13.40	1.64	12	0.27	377.00	3088.00	10100	20240108	-50.00	4980	20240911	1.41	10100	-50.00	20240108	4980	1.41	20240911	10100	-50.00	20240108	4980	1.41	20240911	3.07	N	150900	500	58 억	1281743	N	N	34	N	N
114	20241011	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-80	5	-1.55	133942710	26224	49.84	5100	5170	5070	6690	3610	5150	5107.64	10.98	-12339	5523	5336	5193	5006	4863	5430	5100	58	1540	500	3600	10	1	11676422	592	13.45	1.64	12	0.22	377.00	3088.00	10100	20240108	-49.80	4980	20240911	1.81	10100	-49.80	20240108	4980	1.81	20240911	10100	-49.80	20240108	4980	1.81	20240911	3.07	N	150900	500	58 억	1281743	N	N	0	N	N
115	20241011	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-60	5	-1.17	82260810	16055	30.51	5100	5170	5090	6690	3610	5150	5123.69	10.98	-4700	5523	5336	5193	5006	4863	5430	5100	58	1540	500	3600	10	1	11676422	594	13.50	1.65	12	0.14	377.00	3088.00	10100	20240108	-49.60	4980	20240911	2.21	10100	-49.60	20240108	4980	2.21	20240911	10100	-49.60	20240108	4980	2.21	20240911	3.07	N	150900	500	58 억	1281743	N	N	0	N	N
116	20241011	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-20	5	-0.39	73942420	14424	27.41	5100	5170	5090	6690	3610	5150	5126.35	10.98	-3580	5523	5336	5193	5006	4863	5430	5100	58	1540	500	3600	10	1	11676422	599	13.61	1.66	12	0.12	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.07	N	150900	500	58 억	1281743	N	N	0	N	N
117	20241011	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	-50	5	-0.97	51889850	10102	19.20	5100	5170	5090	6690	3610	5150	5136.59	10.98	-3523	5523	5336	5193	5006	4863	5430	5100	58	1540	500	3600	10	1	11676422	595	13.53	1.65	12	0.09	377.00	3088.00	10100	20240108	-49.50	4980	20240911	2.41	10100	-49.50	20240108	4980	2.41	20240911	10100	-49.50	20240108	4980	2.41	20240911	3.07	N	150900	500	58 억	1281743	N	N	0	N	N
118	20241011	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	0	3	0.00	48409500	9421	17.90	5100	5170	5090	6690	3610	5150	5138.47	10.98	-3513	5523	5336	5193	5006	4863	5430	5100	58	1540	500	3600	10	1	11676422	601	13.66	1.67	12	0.08	377.00	3088.00	10100	20240108	-49.01	4980	20240911	3.41	10100	-49.01	20240108	4980	3.41	20240911	10100	-49.01	20240108	4980	3.41	20240911	3.07	N	150900	500	58 억	1281743	N	N	0	N	N
119	20241011	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	10	2	0.19	40253730	7833	14.89	5100	5170	5090	6690	3610	5150	5138.99	10.98	-3326	5523	5336	5193	5006	4863	5430	5100	58	1540	500	3600	10	1	11676422	603	13.69	1.67	12	0.07	377.00	3088.00	10100	20240108	-48.91	4980	20240911	3.61	10100	-48.91	20240108	4980	3.61	20240911	10100	-48.91	20240108	4980	3.61	20240911	3.07	N	150900	500	58 억	1281743	N	N	0	N	N
120	20241011	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	10	2	0.19	8896570	1744	3.31	5100	5160	5090	6690	3610	5150	5101.24	10.98	32	5523	5336	5193	5006	4863	5430	5100	58	1540	500	3600	10	1	11676422	603	13.69	1.67	12	0.01	377.00	3088.00	10100	20240108	-48.91	4980	20240911	3.61	10100	-48.91	20240108	4980	3.61	20240911	10100	-48.91	20240108	4980	3.61	20240911	3.07	N	150900	500	58 억	1281743	N	N	0	N	N
121	20241010	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	10	2	0.19	267418360	52181	115.34	5140	5380	5050	6680	3600	5140	5124.82	11.01	-3955	5246	5192	5106	5052	4966	5220	5080	58	1540	500	3590	10	1	11676422	601	13.66	1.67	12	0.45	377.00	3088.00	10100	20240108	-49.01	4980	20240911	3.41	10100	-49.01	20240108	4980	3.41	20240911	10100	-49.01	20240108	4980	3.41	20240911	3.06	N	150900	500	58 억	1285691	N	N	0	N	N
122	20241010	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	10	2	0.19	259120870	50569	111.77	5140	5380	5050	6680	3600	5140	5124.11	11.01	-4304	5246	5192	5106	5052	4966	5220	5080	58	1540	500	3590	10	1	11676422	601	13.66	1.67	12	0.43	377.00	3088.00	10100	20240108	-49.01	4980	20240911	3.41	10100	-49.01	20240108	4980	3.41	20240911	10100	-49.01	20240108	4980	3.41	20240911	3.06	N	150900	500	58 억	1285691	N	N	0	N	N
123	20241010	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	0	3	0.00	244965480	47814	105.68	5140	5380	5050	6680	3600	5140	5123.30	11.01	-3724	5246	5192	5106	5052	4966	5220	5080	58	1540	500	3590	10	1	11676422	600	13.63	1.66	12	0.41	377.00	3088.00	10100	20240108	-49.11	4980	20240911	3.21	10100	-49.11	20240108	4980	3.21	20240911	10100	-49.11	20240108	4980	3.21	20240911	3.06	N	150900	500	58 억	1285691	N	N	0	N	N
124	20241010	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	0	3	0.00	231497430	45194	99.89	5140	5380	5050	6680	3600	5140	5122.30	11.01	-3127	5246	5192	5106	5052	4966	5220	5080	58	1540	500	3590	10	1	11676422	600	13.63	1.66	12	0.39	377.00	3088.00	10100	20240108	-49.11	4980	20240911	3.21	10100	-49.11	20240108	4980	3.21	20240911	10100	-49.11	20240108	4980	3.21	20240911	3.06	N	150900	500	58 억	1285691	N	N	0	N	N
125	20241010	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-10	5	-0.19	212465200	41490	91.71	5140	5380	5050	6680	3600	5140	5120.88	11.01	-3441	5246	5192	5106	5052	4966	5220	5080	58	1540	500	3590	10	1	11676422	599	13.61	1.66	12	0.36	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.06	N	150900	500	58 억	1285691	N	N	0	N	N
126	20241010	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-10	5	-0.19	203151810	39670	87.68	5140	5380	5050	6680	3600	5140	5121.04	11.01	-3612	5246	5192	5106	5052	4966	5220	5080	58	1540	500	3590	10	1	11676422	599	13.61	1.66	12	0.34	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.06	N	150900	500	58 억	1285691	N	N	0	N	N
127	20241010	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	0	3	0.00	173931180	33931	75.00	5140	5380	5050	6680	3600	5140	5126.03	11.01	178	5246	5192	5106	5052	4966	5220	5080	58	1540	500	3590	10	1	11676422	600	13.63	1.66	12	0.29	377.00	3088.00	10100	20240108	-49.11	4980	20240911	3.21	10100	-49.11	20240108	4980	3.21	20240911	10100	-49.11	20240108	4980	3.21	20240911	3.06	N	150900	500	58 억	1285691	N	N	0	N	N
128	20241010	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-10	5	-0.19	2535390	495	1.09	5140	5140	5100	6680	3600	5140	5122.00	11.01	161	5246	5192	5106	5052	4966	5220	5080	58	1540	500	3590	10	1	11676422	599	13.61	1.66	12	0.00	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.06	N	150900	500	58 억	1285691	N	N	0	N	N
129	20241008	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	0	3	0.00	229358090	45044	77.66	5020	5160	5020	6680	3600	5140	5091.80	11.05	-7359	5246	5192	5086	5032	4926	5220	5060	58	1540	500	3590	10	1	11676422	600	13.63	1.66	12	0.39	377.00	3088.00	10100	20240108	-49.11	4980	20240911	3.21	10100	-49.11	20240108	4980	3.21	20240911	10100	-49.11	20240108	4980	3.21	20240911	3.15	N	150900	500	58 억	1290664	N	N	0	N	N
130	20241008	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	-30	5	-0.58	209832240	41229	71.08	5020	5160	5020	6680	3600	5140	5089.40	11.05	-9614	5246	5192	5086	5032	4926	5220	5060	58	1540	500	3590	10	1	11676422	597	13.55	1.65	12	0.35	377.00	3088.00	10100	20240108	-49.41	4980	20240911	2.61	10100	-49.41	20240108	4980	2.61	20240911	10100	-49.41	20240108	4980	2.61	20240911	3.15	N	150900	500	58 억	1290664	N	N	0	N	N
131	20241008	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	-20	5	-0.39	183741830	36110	62.26	5020	5160	5020	6680	3600	5140	5088.35	11.05	-7698	5246	5192	5086	5032	4926	5220	5060	58	1540	500	3590	10	1	11676422	598	13.58	1.66	12	0.31	377.00	3088.00	10100	20240108	-49.31	4980	20240911	2.81	10100	-49.31	20240108	4980	2.81	20240911	10100	-49.31	20240108	4980	2.81	20240911	3.15	N	150900	500	58 억	1290664	N	N	0	N	N
132	20241008	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	-40	5	-0.78	169475010	33310	57.43	5020	5160	5020	6680	3600	5140	5087.77	11.05	-8397	5246	5192	5086	5032	4926	5220	5060	58	1540	500	3590	10	1	11676422	595	13.53	1.65	12	0.29	377.00	3088.00	10100	20240108	-49.50	4980	20240911	2.41	10100	-49.50	20240108	4980	2.41	20240911	10100	-49.50	20240108	4980	2.41	20240911	3.15	N	150900	500	58 억	1290664	N	N	0	N	N
133	20241008	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-50	5	-0.97	152591000	29988	51.70	5020	5160	5020	6680	3600	5140	5088.36	11.05	-8587	5246	5192	5086	5032	4926	5220	5060	58	1540	500	3590	10	1	11676422	594	13.50	1.65	12	0.26	377.00	3088.00	10100	20240108	-49.60	4980	20240911	2.21	10100	-49.60	20240108	4980	2.21	20240911	10100	-49.60	20240108	4980	2.21	20240911	3.15	N	150900	500	58 억	1290664	N	N	0	N	N
134	20241008	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	-20	5	-0.39	135403010	26603	45.87	5020	5160	5020	6680	3600	5140	5089.71	11.05	-7707	5246	5192	5086	5032	4926	5220	5060	58	1540	500	3590	10	1	11676422	598	13.58	1.66	12	0.23	377.00	3088.00	10100	20240108	-49.31	4980	20240911	2.81	10100	-49.31	20240108	4980	2.81	20240911	10100	-49.31	20240108	4980	2.81	20240911	3.15	N	150900	500	58 억	1290664	N	N	0	N	N
135	20241008	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-50	5	-0.97	68880510	13658	23.55	5020	5100	5020	6680	3600	5140	5043.04	11.05	3702	5246	5192	5086	5032	4926	5220	5060	58	1540	500	3590	10	1	11676422	594	13.50	1.65	12	0.12	377.00	3088.00	10100	20240108	-49.60	4980	20240911	2.21	10100	-49.60	20240108	4980	2.21	20240911	10100	-49.60	20240108	4980	2.21	20240911	3.15	N	150900	500	58 억	1290664	N	N	0	N	N
136	20241008	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-60	5	-1.17	44278750	8811	15.19	5020	5100	5020	6680	3600	5140	5025.04	11.05	1297	5246	5192	5086	5032	4926	5220	5060	58	1540	500	3590	10	1	11676422	593	13.47	1.65	12	0.08	377.00	3088.00	10100	20240108	-49.70	4980	20240911	2.01	10100	-49.70	20240108	4980	2.01	20240911	10100	-49.70	20240108	4980	2.01	20240911	3.15	N	150900	500	58 억	1290664	N	N	0	N	N
137	20241007	160906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5140	110	2	2.19	291818550	57915	107.24	4980	5140	4980	6530	3530	5030	5038.63	10.82	27644	5170	5100	5060	4990	4950	5080	4970	58	1500	500	3520	10	1	11676422	600	13.63	1.66	12	0.50	377.00	3088.00	10100	20240108	-49.11	4980	20241007	3.21	10100	-49.11	20240108	4980	3.21	20241007	10100	-49.11	20240108	4980	3.21	20241007	3.14	N	150900	500	58 억	1263020	N	N	0	N	N
138	20241007	150827	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5110	80	2	1.59	275593480	54739	101.36	4980	5120	4980	6530	3530	5030	5034.68	10.82	26458	5170	5100	5060	4990	4950	5080	4970	58	1500	500	3520	10	1	11676422	597	13.55	1.65	12	0.47	377.00	3088.00	10100	20240108	-49.41	4980	20241007	2.61	10100	-49.41	20240108	4980	2.61	20241007	10100	-49.41	20240108	4980	2.61	20241007	3.14	N	150900	500	58 억	1263020	N	N	0	N	N
139	20241007	140857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5050	20	2	0.40	228228700	45359	83.99	4980	5070	4980	6530	3530	5030	5031.61	10.82	20028	5170	5100	5060	4990	4950	5080	4970	58	1500	500	3520	10	1	11676422	590	13.40	1.64	12	0.39	377.00	3088.00	10100	20240108	-50.00	4980	20241007	1.41	10100	-50.00	20240108	4980	1.41	20241007	10100	-50.00	20240108	4980	1.41	20241007	3.14	N	150900	500	58 억	1263020	N	N	0	N	N
140	20241007	130825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5050	20	2	0.40	183068150	36404	67.41	4980	5070	4980	6530	3530	5030	5028.79	10.82	13933	5170	5100	5060	4990	4950	5080	4970	58	1500	500	3520	10	1	11676422	590	13.40	1.64	12	0.31	377.00	3088.00	10100	20240108	-50.00	4980	20241007	1.41	10100	-50.00	20240108	4980	1.41	20241007	10100	-50.00	20240108	4980	1.41	20241007	3.14	N	150900	500	58 억	1263020	N	N	0	N	N
141	20241007	120901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5030	0	3	0.00	148128400	29461	54.55	4980	5070	4980	6530	3530	5030	5027.95	10.82	9962	5170	5100	5060	4990	4950	5080	4970	58	1500	500	3520	10	1	11676422	587	13.34	1.63	12	0.25	377.00	3088.00	10100	20240108	-50.20	4980	20241007	1.00	10100	-50.20	20240108	4980	1.00	20241007	10100	-50.20	20240108	4980	1.00	20241007	3.14	N	150900	500	58 억	1263020	N	N	0	N	N
142	20241007	110815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5040	10	2	0.20	111130280	22110	40.94	4980	5070	4980	6530	3530	5030	5026.25	10.82	6444	5170	5100	5060	4990	4950	5080	4970	58	1500	500	3520	10	1	11676422	588	13.37	1.63	12	0.19	377.00	3088.00	10100	20240108	-50.10	4980	20241007	1.20	10100	-50.10	20240108	4980	1.20	20241007	10100	-50.10	20240108	4980	1.20	20241007	3.14	N	150900	500	58 억	1263020	N	N	0	N	N
143	20241007	100813	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5020	-10	5	-0.20	65780980	13090	24.24	4980	5070	4980	6530	3530	5030	5025.28	10.82	3862	5170	5100	5060	4990	4950	5080	4970	58	1500	500	3520	10	1	11676422	586	13.32	1.63	12	0.11	377.00	3088.00	10100	20240108	-50.30	4980	20241007	0.80	10100	-50.30	20240108	4980	0.80	20241007	10100	-50.30	20240108	4980	0.80	20241007	3.14	N	150900	500	58 억	1263020	N	N	0	N	N
144	20241007	090849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5000	-30	5	-0.60	19311530	3863	7.15	4980	5060	4980	6530	3530	5030	4999.10	10.82	-549	5170	5100	5060	4990	4950	5080	4970	58	1500	500	3520	10	1	11676422	584	13.26	1.62	12	0.03	377.00	3088.00	10100	20240108	-50.50	4980	20241007	0.40	10100	-50.50	20240108	4980	0.40	20241007	10100	-50.50	20240108	4980	0.40	20241007	3.14	N	150900	500	58 억	1263020	N	N	0	N	N
145	20241004	160749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-70	5	-1.37	271970060	53922	120.25	5040	5130	5020	6630	3570	5100	5043.90	10.75	7754	5233	5166	5113	5046	4993	5140	5020	58	1530	500	3570	10	1	11676422	587	13.34	1.63	12	0.46	377.00	3088.00	10100	20240108	-50.20	4980	20240911	1.00	10100	-50.20	20240108	4980	1.00	20240911	10100	-50.20	20240108	4980	1.00	20240911	3.14	N	150900	500	58 억	1255266	N	N	0	N	N
146	20241004	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-70	5	-1.37	260566620	51655	115.19	5040	5130	5020	6630	3570	5100	5044.30	10.75	8599	5233	5166	5113	5046	4993	5140	5020	58	1530	500	3570	10	1	11676422	587	13.34	1.63	12	0.44	377.00	3088.00	10100	20240108	-50.20	4980	20240911	1.00	10100	-50.20	20240108	4980	1.00	20240911	10100	-50.20	20240108	4980	1.00	20240911	3.14	N	150900	500	58 억	1255266	N	N	0	N	N
147	20241004	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	-40	5	-0.78	191764140	37969	84.67	5040	5130	5020	6630	3570	5100	5050.47	10.75	9314	5233	5166	5113	5046	4993	5140	5020	58	1530	500	3570	10	1	11676422	591	13.42	1.64	12	0.33	377.00	3088.00	10100	20240108	-49.90	4980	20240911	1.61	10100	-49.90	20240108	4980	1.61	20240911	10100	-49.90	20240108	4980	1.61	20240911	3.14	N	150900	500	58 억	1255266	N	N	0	N	N
148	20241004	130757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-30	5	-0.59	102246360	20200	45.05	5040	5130	5020	6630	3570	5100	5061.59	10.75	5396	5233	5166	5113	5046	4993	5140	5020	58	1530	500	3570	10	1	11676422	592	13.45	1.64	12	0.17	377.00	3088.00	10100	20240108	-49.80	4980	20240911	1.81	10100	-49.80	20240108	4980	1.81	20240911	10100	-49.80	20240108	4980	1.81	20240911	3.14	N	150900	500	58 억	1255266	N	N	0	N	N
149	20241004	120757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	0	3	0.00	79352000	15670	34.94	5040	5130	5020	6630	3570	5100	5063.81	10.75	4374	5233	5166	5113	5046	4993	5140	5020	58	1530	500	3570	10	1	11676422	595	13.53	1.65	12	0.13	377.00	3088.00	10100	20240108	-49.50	4980	20240911	2.41	10100	-49.50	20240108	4980	2.41	20240911	10100	-49.50	20240108	4980	2.41	20240911	3.14	N	150900	500	58 억	1255266	N	N	0	N	N
150	20241004	110752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	20	2	0.39	69431300	13718	30.59	5040	5130	5020	6630	3570	5100	5061.16	10.75	3830	5233	5166	5113	5046	4993	5140	5020	58	1530	500	3570	10	1	11676422	598	13.58	1.66	12	0.12	377.00	3088.00	10100	20240108	-49.31	4980	20240911	2.81	10100	-49.31	20240108	4980	2.81	20240911	10100	-49.31	20240108	4980	2.81	20240911	3.14	N	150900	500	58 억	1255266	N	N	0	N	N
151	20241004	100753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	0	3	0.00	63492470	12555	28.00	5040	5110	5020	6630	3570	5100	5056.94	10.75	3194	5233	5166	5113	5046	4993	5140	5020	58	1530	500	3570	10	1	11676422	595	13.53	1.65	12	0.11	377.00	3088.00	10100	20240108	-49.50	4980	20240911	2.41	10100	-49.50	20240108	4980	2.41	20240911	10100	-49.50	20240108	4980	2.41	20240911	3.14	N	150900	500	58 억	1255266	N	N	0	N	N
152	20241004	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-10	5	-0.20	30309410	6004	13.39	5040	5100	5020	6630	3570	5100	5047.68	10.75	1838	5233	5166	5113	5046	4993	5140	5020	58	1530	500	3570	10	1	11676422	594	13.50	1.65	12	0.05	377.00	3088.00	10100	20240108	-49.60	4980	20240911	2.21	10100	-49.60	20240108	4980	2.21	20240911	10100	-49.60	20240108	4980	2.21	20240911	3.14	N	150900	500	58 억	1255266	N	N	0	N	N
153	20241002	160749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	-120	5	-2.30	228498840	44793	93.62	5120	5180	5060	6780	3660	5220	5101.20	10.79	-10374	5346	5282	5216	5152	5086	5250	5120	58	1560	500	3650	10	1	11676422	595	13.53	1.65	12	0.38	377.00	3088.00	10100	20240108	-49.50	4980	20240911	2.41	10100	-49.50	20240108	4980	2.41	20240911	10100	-49.50	20240108	4980	2.41	20240911	3.09	N	150900	500	58 억	1260179	N	N	11	N	N
154	20241002	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-140	5	-2.68	206500010	40468	84.58	5120	5180	5060	6780	3660	5220	5102.77	10.79	-9346	5346	5282	5216	5152	5086	5250	5120	58	1560	500	3650	10	1	11676422	593	13.47	1.65	12	0.35	377.00	3088.00	10100	20240108	-49.70	4980	20240911	2.01	10100	-49.70	20240108	4980	2.01	20240911	10100	-49.70	20240108	4980	2.01	20240911	3.09	N	150900	500	58 억	1260179	N	N	11	N	N
155	20241002	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-140	5	-2.68	141547470	27719	57.93	5120	5180	5060	6780	3660	5220	5106.48	10.79	-5162	5346	5282	5216	5152	5086	5250	5120	58	1560	500	3650	10	1	11676422	593	13.47	1.65	12	0.24	377.00	3088.00	10100	20240108	-49.70	4980	20240911	2.01	10100	-49.70	20240108	4980	2.01	20240911	10100	-49.70	20240108	4980	2.01	20240911	3.09	N	150900	500	58 억	1260179	N	N	11	N	N
156	20241002	130749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	-60	5	-1.15	110813090	21685	45.32	5120	5180	5060	6780	3660	5220	5110.08	10.79	-2577	5346	5282	5216	5152	5086	5250	5120	58	1560	500	3650	10	1	11676422	603	13.69	1.67	12	0.19	377.00	3088.00	10100	20240108	-48.91	4980	20240911	3.61	10100	-48.91	20240108	4980	3.61	20240911	10100	-48.91	20240108	4980	3.61	20240911	3.09	N	150900	500	58 억	1260179	N	N	11	N	N
157	20241002	120749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-90	5	-1.72	109388800	21408	44.74	5120	5180	5060	6780	3660	5220	5109.67	10.79	-2554	5346	5282	5216	5152	5086	5250	5120	58	1560	500	3650	10	1	11676422	599	13.61	1.66	12	0.18	377.00	3088.00	10100	20240108	-49.21	4980	20240911	3.01	10100	-49.21	20240108	4980	3.01	20240911	10100	-49.21	20240108	4980	3.01	20240911	3.09	N	150900	500	58 억	1260179	N	N	11	N	N
158	20241002	110740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5170	-50	5	-0.96	97926010	19172	40.07	5120	5180	5060	6780	3660	5220	5107.71	10.79	-1455	5346	5282	5216	5152	5086	5250	5120	58	1560	500	3650	10	1	11676422	604	13.71	1.67	12	0.16	377.00	3088.00	10100	20240108	-48.81	4980	20240911	3.82	10100	-48.81	20240108	4980	3.82	20240911	10100	-48.81	20240108	4980	3.82	20240911	3.09	N	150900	500	58 억	1260179	N	N	11	N	N
159	20241002	100738	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	-80	5	-1.53	74929870	14698	30.72	5120	5180	5060	6780	3660	5220	5097.89	10.79	-1109	5346	5282	5216	5152	5086	5250	5120	58	1560	500	3650	10	1	11676422	600	13.63	1.66	12	0.13	377.00	3088.00	10100	20240108	-49.11	4980	20240911	3.21	10100	-49.11	20240108	4980	3.21	20240911	10100	-49.11	20240108	4980	3.21	20240911	3.09	N	150900	500	58 억	1260179	N	N	11	N	N
160	20241002	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-140	5	-2.68	31943670	6274	13.11	5120	5180	5060	6780	3660	5220	5091.25	10.79	-565	5346	5282	5216	5152	5086	5250	5120	58	1560	500	3650	10	1	11676422	593	13.47	1.65	12	0.05	377.00	3088.00	10100	20240108	-49.70	4980	20240911	2.01	10100	-49.70	20240108	4980	2.01	20240911	10100	-49.70	20240108	4980	2.01	20240911	3.09	N	150900	500	58 억	1260179	N	N	11	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History