KissMeData/242040/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 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	161122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1609	-28	5	-1.71	555807185	345626	90.90	1620	1668	1580	2125	1146	1637	1608.06	0.17	55192	1731	1684	1657	1610	1583	1670	1596	35	488	100	1010	1	1	34606264	557	-17.68	1.30	12	1.00	-91.00	1238.00	2915	20240119	-44.80	1500	20241017	7.27	2915	-44.80	20240119	1500	7.27	20241017	2915	-44.80	20240119	1500	7.27	20241017	5.85	N	242040	100	34 억	58417	N	N	2	N	N
3	20241031	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1604	-33	5	-2.02	519378881	322970	84.94	1620	1668	1580	2125	1146	1637	1608.08	0.17	52948	1731	1684	1657	1610	1583	1670	1596	35	488	100	1010	1	1	34606264	555	-17.63	1.30	12	0.93	-91.00	1238.00	2915	20240119	-44.97	1500	20241017	6.93	2915	-44.97	20240119	1500	6.93	20241017	2915	-44.97	20240119	1500	6.93	20241017	5.85	N	242040	100	34 억	58417	N	N	8	N	N
4	20241031	141138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1617	-20	5	-1.22	466804640	290380	76.37	1620	1668	1580	2125	1146	1637	1607.50	0.17	56678	1731	1684	1657	1610	1583	1670	1596	35	488	100	1010	1	1	34606264	560	-17.77	1.31	12	0.84	-91.00	1238.00	2915	20240119	-44.53	1500	20241017	7.80	2915	-44.53	20240119	1500	7.80	20241017	2915	-44.53	20240119	1500	7.80	20241017	5.85	N	242040	100	34 억	58417	N	N	8	N	N
5	20241031	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1623	-14	5	-0.86	368017196	229853	60.45	1620	1636	1580	2125	1146	1637	1601.00	0.17	60809	1731	1684	1657	1610	1583	1670	1596	35	488	100	1010	1	1	34606264	562	-17.84	1.31	12	0.66	-91.00	1238.00	2915	20240119	-44.32	1500	20241017	8.20	2915	-44.32	20240119	1500	8.20	20241017	2915	-44.32	20240119	1500	8.20	20241017	5.85	N	242040	100	34 억	58417	N	N	8	N	N
6	20241031	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1610	-27	5	-1.65	331651505	207330	54.53	1620	1636	1580	2125	1146	1637	1599.52	0.17	54143	1731	1684	1657	1610	1583	1670	1596	35	488	100	1010	1	1	34606264	557	-17.69	1.30	12	0.60	-91.00	1238.00	2915	20240119	-44.77	1500	20241017	7.33	2915	-44.77	20240119	1500	7.33	20241017	2915	-44.77	20240119	1500	7.33	20241017	5.85	N	242040	100	34 억	58417	N	N	8	N	N
7	20241031	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1605	-32	5	-1.95	318887141	199390	52.44	1620	1636	1580	2125	1146	1637	1599.20	0.17	53604	1731	1684	1657	1610	1583	1670	1596	35	488	100	1010	1	1	34606264	555	-17.64	1.30	12	0.58	-91.00	1238.00	2915	20240119	-44.94	1500	20241017	7.00	2915	-44.94	20240119	1500	7.00	20241017	2915	-44.94	20240119	1500	7.00	20241017	5.85	N	242040	100	34 억	58417	N	N	8	N	N
8	20241031	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1594	-43	5	-2.63	261834125	163663	43.04	1620	1636	1580	2125	1146	1637	1599.70	0.17	36601	1731	1684	1657	1610	1583	1670	1596	35	488	100	1010	1	1	34606264	552	-17.52	1.29	12	0.47	-91.00	1238.00	2915	20240119	-45.32	1500	20241017	6.27	2915	-45.32	20240119	1500	6.27	20241017	2915	-45.32	20240119	1500	6.27	20241017	5.85	N	242040	100	34 억	58417	N	N	8	N	N
9	20241031	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1588	-49	5	-2.99	187943895	117479	30.90	1620	1636	1580	2125	1146	1637	1599.61	0.17	22157	1731	1684	1657	1610	1583	1670	1596	35	488	100	1010	1	1	34606264	550	-17.45	1.28	12	0.34	-91.00	1238.00	2915	20240119	-45.52	1500	20241017	5.87	2915	-45.52	20240119	1500	5.87	20241017	2915	-45.52	20240119	1500	5.87	20241017	5.85	N	242040	100	34 억	58417	N	N	8	N	N
10	20241030	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1637	-51	5	-3.02	618075617	373796	109.27	1700	1704	1630	2190	1182	1688	1653.55	0.23	-21669	1733	1710	1699	1676	1665	1705	1671	35	502	100	1040	1	1	34606264	567	-17.99	1.32	12	1.08	-91.00	1238.00	2915	20240119	-43.84	1500	20241017	9.13	2915	-43.84	20240119	1500	9.13	20241017	2915	-43.84	20240119	1500	9.13	20241017	5.77	N	242040	100	34 억	80086	N	N	8	N	N
11	20241030	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1636	-52	5	-3.08	548443146	331174	96.81	1700	1704	1634	2190	1182	1688	1656.06	0.23	-20992	1733	1710	1699	1676	1665	1705	1671	35	502	100	1040	1	1	34606264	566	-17.98	1.32	12	0.96	-91.00	1238.00	2915	20240119	-43.88	1500	20241017	9.07	2915	-43.88	20240119	1500	9.07	20241017	2915	-43.88	20240119	1500	9.07	20241017	5.77	N	242040	100	34 억	80086	N	N	8	N	N
12	20241030	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1641	-47	5	-2.78	497161979	299859	87.66	1700	1704	1640	2190	1182	1688	1657.99	0.23	-19002	1733	1710	1699	1676	1665	1705	1671	35	502	100	1040	1	1	34606264	568	-18.03	1.33	12	0.87	-91.00	1238.00	2915	20240119	-43.70	1500	20241017	9.40	2915	-43.70	20240119	1500	9.40	20241017	2915	-43.70	20240119	1500	9.40	20241017	5.77	N	242040	100	34 억	80086	N	N	8	N	N
13	20241030	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1645	-43	5	-2.55	413437192	248820	72.74	1700	1704	1640	2190	1182	1688	1661.59	0.23	10803	1733	1710	1699	1676	1665	1705	1671	35	502	100	1040	1	1	34606264	569	-18.08	1.33	12	0.72	-91.00	1238.00	2915	20240119	-43.57	1500	20241017	9.67	2915	-43.57	20240119	1500	9.67	20241017	2915	-43.57	20240119	1500	9.67	20241017	5.77	N	242040	100	34 억	80086	N	N	8	N	N
14	20241030	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1648	-40	5	-2.37	387715085	233172	68.17	1700	1704	1641	2190	1182	1688	1662.79	0.23	12232	1733	1710	1699	1676	1665	1705	1671	35	502	100	1040	1	1	34606264	570	-18.11	1.33	12	0.67	-91.00	1238.00	2915	20240119	-43.46	1500	20241017	9.87	2915	-43.46	20240119	1500	9.87	20241017	2915	-43.46	20240119	1500	9.87	20241017	5.77	N	242040	100	34 억	80086	N	N	8	N	N
15	20241030	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1656	-32	5	-1.90	296715618	177964	52.03	1700	1704	1650	2190	1182	1688	1667.28	0.23	24638	1733	1710	1699	1676	1665	1705	1671	35	502	100	1040	1	1	34606264	573	-18.20	1.34	12	0.51	-91.00	1238.00	2915	20240119	-43.19	1500	20241017	10.40	2915	-43.19	20240119	1500	10.40	20241017	2915	-43.19	20240119	1500	10.40	20241017	5.77	N	242040	100	34 억	80086	N	N	8	N	N
16	20241030	101131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1654	-34	5	-2.01	261916909	156995	45.90	1700	1704	1650	2190	1182	1688	1668.31	0.23	18863	1733	1710	1699	1676	1665	1705	1671	35	502	100	1040	1	1	34606264	572	-18.18	1.34	12	0.45	-91.00	1238.00	2915	20240119	-43.26	1500	20241017	10.27	2915	-43.26	20240119	1500	10.27	20241017	2915	-43.26	20240119	1500	10.27	20241017	5.77	N	242040	100	34 억	80086	N	N	8	N	N
17	20241030	091139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1690	2	2	0.12	47550275	28183	8.24	1700	1704	1676	2190	1182	1688	1687.20	0.23	8281	1733	1710	1699	1676	1665	1705	1671	35	502	100	1040	1	1	34606264	585	-18.57	1.37	12	0.08	-91.00	1238.00	2915	20240119	-42.02	1500	20241017	12.67	2915	-42.02	20240119	1500	12.67	20241017	2915	-42.02	20240119	1500	12.67	20241017	5.77	N	242040	100	34 억	80086	N	N	8	N	N
18	20241029	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1688	-17	5	-1.00	577235353	338437	62.13	1722	1722	1688	2215	1194	1705	1705.76	0.28	-18383	1772	1738	1719	1685	1666	1755	1702	35	510	100	1050	1	1	34606264	584	-18.55	1.36	12	0.98	-91.00	1238.00	2915	20240119	-42.09	1500	20241017	12.53	2915	-42.09	20240119	1500	12.53	20241017	2915	-42.09	20240119	1500	12.53	20241017	5.72	N	242040	100	34 억	98459	N	N	8	N	N
19	20241029	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1704	-1	5	-0.06	507126099	297000	54.52	1722	1722	1698	2215	1194	1705	1707.50	0.28	-14049	1772	1738	1719	1685	1666	1755	1702	35	510	100	1050	1	1	34606264	590	-18.73	1.38	12	0.86	-91.00	1238.00	2915	20240119	-41.54	1500	20241017	13.60	2915	-41.54	20240119	1500	13.60	20241017	2915	-41.54	20240119	1500	13.60	20241017	5.72	N	242040	100	34 억	98459	N	N	16	N	N
20	20241029	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1708	3	2	0.18	386365651	226088	41.50	1722	1722	1698	2215	1194	1705	1708.92	0.28	-16143	1772	1738	1719	1685	1666	1755	1702	35	510	100	1050	1	1	34606264	591	-18.77	1.38	12	0.65	-91.00	1238.00	2915	20240119	-41.41	1500	20241017	13.87	2915	-41.41	20240119	1500	13.87	20241017	2915	-41.41	20240119	1500	13.87	20241017	5.72	N	242040	100	34 억	98459	N	N	16	N	N
21	20241029	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	5	2	0.29	344669568	201701	37.03	1722	1722	1698	2215	1194	1705	1708.81	0.28	-16592	1772	1738	1719	1685	1666	1755	1702	35	510	100	1050	1	1	34606264	592	-18.79	1.38	12	0.58	-91.00	1238.00	2915	20240119	-41.34	1500	20241017	14.00	2915	-41.34	20240119	1500	14.00	20241017	2915	-41.34	20240119	1500	14.00	20241017	5.72	N	242040	100	34 억	98459	N	N	16	N	N
22	20241029	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1715	10	2	0.59	308224526	180372	33.11	1722	1722	1698	2215	1194	1705	1708.83	0.28	-16545	1772	1738	1719	1685	1666	1755	1702	35	510	100	1050	1	1	34606264	593	-18.85	1.39	12	0.52	-91.00	1238.00	2915	20240119	-41.17	1500	20241017	14.33	2915	-41.17	20240119	1500	14.33	20241017	2915	-41.17	20240119	1500	14.33	20241017	5.72	N	242040	100	34 억	98459	N	N	16	N	N
23	20241029	111122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1717	12	2	0.70	256488648	150128	27.56	1722	1722	1698	2215	1194	1705	1708.47	0.28	-14151	1772	1738	1719	1685	1666	1755	1702	35	510	100	1050	1	1	34606264	594	-18.87	1.39	12	0.43	-91.00	1238.00	2915	20240119	-41.10	1500	20241017	14.47	2915	-41.10	20240119	1500	14.47	20241017	2915	-41.10	20240119	1500	14.47	20241017	5.72	N	242040	100	34 억	98459	N	N	16	N	N
24	20241029	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1700	-5	5	-0.29	167522242	98161	18.02	1722	1722	1698	2215	1194	1705	1706.61	0.28	-21443	1772	1738	1719	1685	1666	1755	1702	35	510	100	1050	1	1	34606264	588	-18.68	1.37	12	0.28	-91.00	1238.00	2915	20240119	-41.68	1500	20241017	13.33	2915	-41.68	20240119	1500	13.33	20241017	2915	-41.68	20240119	1500	13.33	20241017	5.72	N	242040	100	34 억	98459	N	N	16	N	N
25	20241028	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1705	-39	5	-2.24	926485552	540826	41.43	1702	1753	1700	2265	1221	1744	1713.20	0.23	20156	1826	1785	1738	1697	1650	1805	1717	35	521	100	1080	1	1	34606264	590	-18.74	1.38	12	1.56	-91.00	1238.00	2915	20240119	-41.51	1500	20241017	13.67	2915	-41.51	20240119	1500	13.67	20241017	2915	-41.51	20240119	1500	13.67	20241017	5.36	N	242040	100	34 억	78054	N	N	16	N	N
26	20241028	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	-34	5	-1.95	802447581	468105	35.86	1702	1753	1700	2265	1221	1744	1714.25	0.23	28651	1826	1785	1738	1697	1650	1805	1717	35	521	100	1080	1	1	34606264	592	-18.79	1.38	12	1.35	-91.00	1238.00	2915	20240119	-41.34	1500	20241017	14.00	2915	-41.34	20240119	1500	14.00	20241017	2915	-41.34	20240119	1500	14.00	20241017	5.36	N	242040	100	34 억	78054	N	N	6	N	N
27	20241028	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1719	-25	5	-1.43	669610402	390367	29.91	1702	1753	1700	2265	1221	1744	1715.33	0.23	24680	1826	1785	1738	1697	1650	1805	1717	35	521	100	1080	1	1	34606264	595	-18.89	1.39	12	1.13	-91.00	1238.00	2915	20240119	-41.03	1500	20241017	14.60	2915	-41.03	20240119	1500	14.60	20241017	2915	-41.03	20240119	1500	14.60	20241017	5.36	N	242040	100	34 억	78054	N	N	6	N	N
28	20241028	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1711	-33	5	-1.89	625329948	364528	27.93	1702	1753	1700	2265	1221	1744	1715.45	0.23	19559	1826	1785	1738	1697	1650	1805	1717	35	521	100	1080	1	1	34606264	592	-18.80	1.38	12	1.05	-91.00	1238.00	2915	20240119	-41.30	1500	20241017	14.07	2915	-41.30	20240119	1500	14.07	20241017	2915	-41.30	20240119	1500	14.07	20241017	5.36	N	242040	100	34 억	78054	N	N	6	N	N
29	20241028	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1707	-37	5	-2.12	530995515	309500	23.71	1702	1753	1700	2265	1221	1744	1715.66	0.23	19521	1826	1785	1738	1697	1650	1805	1717	35	521	100	1080	1	1	34606264	591	-18.76	1.38	12	0.89	-91.00	1238.00	2915	20240119	-41.44	1500	20241017	13.80	2915	-41.44	20240119	1500	13.80	20241017	2915	-41.44	20240119	1500	13.80	20241017	5.36	N	242040	100	34 억	78054	N	N	6	N	N
30	20241028	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1721	-23	5	-1.32	441047082	256781	19.67	1702	1753	1700	2265	1221	1744	1717.60	0.23	19049	1826	1785	1738	1697	1650	1805	1717	35	521	100	1080	1	1	34606264	596	-18.91	1.39	12	0.74	-91.00	1238.00	2915	20240119	-40.96	1500	20241017	14.73	2915	-40.96	20240119	1500	14.73	20241017	2915	-40.96	20240119	1500	14.73	20241017	5.36	N	242040	100	34 억	78054	N	N	6	N	N
31	20241028	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1705	-39	5	-2.24	252321616	147409	11.29	1702	1730	1700	2265	1221	1744	1711.71	0.23	10111	1826	1785	1738	1697	1650	1805	1717	35	521	100	1080	1	1	34606264	590	-18.74	1.38	12	0.43	-91.00	1238.00	2915	20240119	-41.51	1500	20241017	13.67	2915	-41.51	20240119	1500	13.67	20241017	2915	-41.51	20240119	1500	13.67	20241017	5.36	N	242040	100	34 억	78054	N	N	6	N	N
32	20241028	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1715	-29	5	-1.66	99336137	58028	4.45	1702	1730	1702	2265	1221	1744	1711.86	0.23	20115	1826	1785	1738	1697	1650	1805	1717	35	521	100	1080	1	1	34606264	593	-18.85	1.39	12	0.17	-91.00	1238.00	2915	20240119	-41.17	1500	20241017	14.33	2915	-41.17	20240119	1500	14.33	20241017	2915	-41.17	20240119	1500	14.33	20241017	5.36	N	242040	100	34 억	78054	N	N	6	N	N
33	20241025	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1744	-1	5	-0.06	2221952533	1285991	40.04	1726	1779	1691	2265	1222	1745	1727.80	0.34	-38877	1853	1798	1740	1685	1627	1826	1713	35	520	100	1080	1	1	34606264	604	-19.16	1.41	12	3.72	-91.00	1238.00	2915	20240119	-40.17	1500	20241017	16.27	2915	-40.17	20240119	1500	16.27	20241017	2915	-40.17	20240119	1500	16.27	20241017	5.19	N	242040	100	34 억	117730	N	N	6	N	N
34	20241025	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1698	-47	5	-2.69	2059125377	1191223	37.09	1726	1779	1691	2265	1222	1745	1728.58	0.34	-36176	1853	1798	1740	1685	1627	1826	1713	35	520	100	1080	1	1	34606264	588	-18.66	1.37	12	3.44	-91.00	1238.00	2915	20240119	-41.75	1500	20241017	13.20	2915	-41.75	20240119	1500	13.20	20241017	2915	-41.75	20240119	1500	13.20	20241017	5.19	N	242040	100	34 억	117730	N	N	14	N	N
35	20241025	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1705	-40	5	-2.29	1882134262	1087022	33.84	1726	1779	1691	2265	1222	1745	1731.46	0.34	-20913	1853	1798	1740	1685	1627	1826	1713	35	520	100	1080	1	1	34606264	590	-18.74	1.38	12	3.14	-91.00	1238.00	2915	20240119	-41.51	1500	20241017	13.67	2915	-41.51	20240119	1500	13.67	20241017	2915	-41.51	20240119	1500	13.67	20241017	5.19	N	242040	100	34 억	117730	N	N	14	N	N
36	20241025	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1725	-20	5	-1.15	1731162559	998971	31.10	1726	1779	1691	2265	1222	1745	1732.94	0.34	1743	1853	1798	1740	1685	1627	1826	1713	35	520	100	1080	1	1	34606264	597	-18.96	1.39	12	2.89	-91.00	1238.00	2915	20240119	-40.82	1500	20241017	15.00	2915	-40.82	20240119	1500	15.00	20241017	2915	-40.82	20240119	1500	15.00	20241017	5.19	N	242040	100	34 억	117730	N	N	14	N	N
37	20241025	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1751	6	2	0.34	1185461920	687750	21.41	1726	1763	1691	2265	1222	1745	1723.68	0.34	38080	1853	1798	1740	1685	1627	1826	1713	35	520	100	1080	1	1	34606264	606	-19.24	1.41	12	1.99	-91.00	1238.00	2915	20240119	-39.93	1500	20241017	16.73	2915	-39.93	20240119	1500	16.73	20241017	2915	-39.93	20240119	1500	16.73	20241017	5.19	N	242040	100	34 억	117730	N	N	14	N	N
38	20241025	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1722	-23	5	-1.32	808083164	471146	14.67	1726	1754	1691	2265	1222	1745	1715.14	0.34	6363	1853	1798	1740	1685	1627	1826	1713	35	520	100	1080	1	1	34606264	596	-18.92	1.39	12	1.36	-91.00	1238.00	2915	20240119	-40.93	1500	20241017	14.80	2915	-40.93	20240119	1500	14.80	20241017	2915	-40.93	20240119	1500	14.80	20241017	5.19	N	242040	100	34 억	117730	N	N	14	N	N
39	20241025	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1703	-42	5	-2.41	692539616	403551	12.56	1726	1754	1691	2265	1222	1745	1716.11	0.34	-190	1853	1798	1740	1685	1627	1826	1713	35	520	100	1080	1	1	34606264	589	-18.71	1.38	12	1.17	-91.00	1238.00	2915	20240119	-41.58	1500	20241017	13.53	2915	-41.58	20240119	1500	13.53	20241017	2915	-41.58	20240119	1500	13.53	20241017	5.19	N	242040	100	34 억	117730	N	N	14	N	N
40	20241025	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1726	-19	5	-1.09	172624342	100757	3.14	1726	1739	1697	2265	1222	1745	1713.24	0.34	2499	1853	1798	1740	1685	1627	1826	1713	35	520	100	1080	1	1	34606264	597	-18.97	1.39	12	0.29	-91.00	1238.00	2915	20240119	-40.79	1500	20241017	15.07	2915	-40.79	20240119	1500	15.07	20241017	2915	-40.79	20240119	1500	15.07	20241017	5.19	N	242040	100	34 억	117730	N	N	14	N	N
41	20241024	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1745	40	2	2.35	5539422566	3172626	18.45	1701	1795	1682	2215	1194	1705	1746.02	0.19	52711	2041	1872	1750	1581	1459	1957	1666	35	510	100	1050	1	1	34606264	604	-19.18	1.41	12	9.17	-91.00	1238.00	2915	20240119	-40.14	1500	20241017	16.33	2915	-40.14	20240119	1500	16.33	20241017	2915	-40.14	20240119	1500	16.33	20241017	5.05	N	242040	100	34 억	65652	N	N	14	N	N
42	20241024	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1691	-14	5	-0.82	5183148956	2965114	17.24	1701	1795	1682	2215	1194	1705	1748.04	0.19	52829	2041	1872	1750	1581	1459	1957	1666	35	510	100	1050	1	1	34606264	585	-18.58	1.37	12	8.57	-91.00	1238.00	2915	20240119	-41.99	1500	20241017	12.73	2915	-41.99	20240119	1500	12.73	20241017	2915	-41.99	20240119	1500	12.73	20241017	5.05	N	242040	100	34 억	65652	N	N	2	N	N
43	20241024	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1720	15	2	0.88	4784162265	2731384	15.88	1701	1795	1682	2215	1194	1705	1751.55	0.19	100599	2041	1872	1750	1581	1459	1957	1666	35	510	100	1050	1	1	34606264	595	-18.90	1.39	12	7.89	-91.00	1238.00	2915	20240119	-40.99	1500	20241017	14.67	2915	-40.99	20240119	1500	14.67	20241017	2915	-40.99	20240119	1500	14.67	20241017	5.05	N	242040	100	34 억	65652	N	N	2	N	N
44	20241024	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1738	33	2	1.94	4518853973	2577188	14.99	1701	1795	1682	2215	1194	1705	1753.40	0.19	102274	2041	1872	1750	1581	1459	1957	1666	35	510	100	1050	1	1	34606264	601	-19.10	1.40	12	7.45	-91.00	1238.00	2915	20240119	-40.38	1500	20241017	15.87	2915	-40.38	20240119	1500	15.87	20241017	2915	-40.38	20240119	1500	15.87	20241017	5.05	N	242040	100	34 억	65652	N	N	2	N	N
45	20241024	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1760	55	2	3.23	4219925961	2406058	13.99	1701	1795	1682	2215	1194	1705	1753.88	0.19	108383	2041	1872	1750	1581	1459	1957	1666	35	510	100	1050	1	1	34606264	609	-19.34	1.42	12	6.95	-91.00	1238.00	2915	20240119	-39.62	1500	20241017	17.33	2915	-39.62	20240119	1500	17.33	20241017	2915	-39.62	20240119	1500	17.33	20241017	5.05	N	242040	100	34 억	65652	N	N	2	N	N
46	20241024	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1782	77	2	4.52	3844634947	2192575	12.75	1701	1795	1682	2215	1194	1705	1753.48	0.19	109797	2041	1872	1750	1581	1459	1957	1666	35	510	100	1050	1	1	34606264	617	-19.58	1.44	12	6.34	-91.00	1238.00	2915	20240119	-38.87	1500	20241017	18.80	2915	-38.87	20240119	1500	18.80	20241017	2915	-38.87	20240119	1500	18.80	20241017	5.05	N	242040	100	34 억	65652	N	N	2	N	N
47	20241024	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1743	38	2	2.23	2206498191	1268233	7.37	1701	1785	1682	2215	1194	1705	1739.82	0.19	60610	2041	1872	1750	1581	1459	1957	1666	35	510	100	1050	1	1	34606264	603	-19.15	1.41	12	3.66	-91.00	1238.00	2915	20240119	-40.21	1500	20241017	16.20	2915	-40.21	20240119	1500	16.20	20241017	2915	-40.21	20240119	1500	16.20	20241017	5.05	N	242040	100	34 억	65652	N	N	2	N	N
48	20241024	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1711	6	2	0.35	429986066	251276	1.46	1701	1735	1682	2215	1194	1705	1711.21	0.19	48258	2041	1872	1750	1581	1459	1957	1666	35	510	100	1050	1	1	34606264	592	-18.80	1.38	12	0.73	-91.00	1238.00	2915	20240119	-41.30	1500	20241017	14.07	2915	-41.30	20240119	1500	14.07	20241017	2915	-41.30	20240119	1500	14.07	20241017	5.05	N	242040	100	34 억	65652	N	N	2	N	N
49	20241023	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1705	66	2	4.03	30817430242	17116045	586.58	1664	1919	1628	2130	1148	1639	1800.64	0.35	-66714	1921	1779	1703	1561	1485	1742	1524	35	491	100	1010	1	1	34606264	590	-18.74	1.38	12	49.46	-91.00	1238.00	2915	20240119	-41.51	1500	20241017	13.67	2915	-41.51	20240119	1500	13.67	20241017	2915	-41.51	20240119	1500	13.67	20241017	4.93	N	242040	100	34 억	120840	N	N	2	N	N
50	20241023	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1689	50	2	3.05	30478218974	16916257	579.73	1664	1919	1628	2130	1148	1639	1801.71	0.35	-80687	1921	1779	1703	1561	1485	1742	1524	35	491	100	1010	1	1	34606264	584	-18.56	1.36	12	48.88	-91.00	1238.00	2915	20240119	-42.06	1500	20241017	12.60	2915	-42.06	20240119	1500	12.60	20241017	2915	-42.06	20240119	1500	12.60	20241017	4.93	N	242040	100	34 억	120840	N	N	0	N	N
51	20241023	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1850	211	2	12.87	24752793774	13638535	467.40	1664	1919	1628	2130	1148	1639	1814.92	0.35	-97275	1921	1779	1703	1561	1485	1742	1524	35	491	100	1010	1	1	34606264	640	-20.33	1.49	12	39.41	-91.00	1238.00	2915	20240119	-36.54	1500	20241017	23.33	2915	-36.54	20240119	1500	23.33	20241017	2915	-36.54	20240119	1500	23.33	20241017	4.93	N	242040	100	34 억	120840	N	N	0	N	N
52	20241023	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1639	0	3	0.00	2491883541	1475999	50.58	1664	1741	1628	2130	1148	1639	1688.27	0.35	-79668	1921	1779	1703	1561	1485	1742	1524	35	491	100	1010	1	1	34606264	567	-18.01	1.32	12	4.27	-91.00	1238.00	2915	20240119	-43.77	1500	20241017	9.27	2915	-43.77	20240119	1500	9.27	20241017	2915	-43.77	20240119	1500	9.27	20241017	4.93	N	242040	100	34 억	120840	N	N	0	N	N
53	20241023	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1638	-1	5	-0.06	2446301868	1448190	49.63	1664	1741	1628	2130	1148	1639	1689.21	0.35	-77559	1921	1779	1703	1561	1485	1742	1524	35	491	100	1010	1	1	34606264	567	-18.00	1.32	12	4.18	-91.00	1238.00	2915	20240119	-43.81	1500	20241017	9.20	2915	-43.81	20240119	1500	9.20	20241017	2915	-43.81	20240119	1500	9.20	20241017	4.93	N	242040	100	34 억	120840	N	N	0	N	N
54	20241023	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1640	1	2	0.06	2383949989	1410200	48.33	1664	1741	1628	2130	1148	1639	1690.50	0.35	-77274	1921	1779	1703	1561	1485	1742	1524	35	491	100	1010	1	1	34606264	568	-18.02	1.32	12	4.07	-91.00	1238.00	2915	20240119	-43.74	1500	20241017	9.33	2915	-43.74	20240119	1500	9.33	20241017	2915	-43.74	20240119	1500	9.33	20241017	4.93	N	242040	100	34 억	120840	N	N	0	N	N
55	20241023	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1656	17	2	1.04	2140892479	1261771	43.24	1664	1741	1628	2130	1148	1639	1696.74	0.35	-66488	1921	1779	1703	1561	1485	1742	1524	35	491	100	1010	1	1	34606264	573	-18.20	1.34	12	3.65	-91.00	1238.00	2915	20240119	-43.19	1500	20241017	10.40	2915	-43.19	20240119	1500	10.40	20241017	2915	-43.19	20240119	1500	10.40	20241017	4.93	N	242040	100	34 억	120840	N	N	0	N	N
56	20241023	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1721	82	2	5.00	1037095092	608814	20.86	1664	1741	1658	2130	1148	1639	1703.47	0.35	42148	1921	1779	1703	1561	1485	1742	1524	35	491	100	1010	1	1	34606264	596	-18.91	1.39	12	1.76	-91.00	1238.00	2915	20240119	-40.96	1500	20241017	14.73	2915	-40.96	20240119	1500	14.73	20241017	2915	-40.96	20240119	1500	14.73	20241017	4.93	N	242040	100	34 억	120840	N	N	0	N	N
57	20241022	161032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1639	-160	5	-8.89	5016845585	2880680	10.72	1775	1845	1627	2335	1260	1799	1742.02	0.45	-26409	2201	2000	1750	1549	1299	2100	1649	35	536	100	1110	1	1	34606264	567	-18.01	1.32	12	8.32	-91.00	1238.00	2915	20240119	-43.77	1500	20241017	9.27	2915	-43.77	20240119	1500	9.27	20241017	2915	-43.77	20240119	1500	9.27	20241017	5.39	N	242040	100	34 억	157437	N	N	0	N	N
58	20241022	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1655	-144	5	-8.00	4806480638	2752266	10.24	1775	1845	1630	2335	1260	1799	1746.34	0.45	-32800	2201	2000	1750	1549	1299	2100	1649	35	536	100	1110	1	1	34606264	573	-18.19	1.34	12	7.95	-91.00	1238.00	2915	20240119	-43.22	1500	20241017	10.33	2915	-43.22	20240119	1500	10.33	20241017	2915	-43.22	20240119	1500	10.33	20241017	5.39	N	242040	100	34 억	157437	N	N	0	N	N
59	20241022	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1669	-130	5	-7.23	4345316716	2474115	9.21	1775	1845	1669	2335	1260	1799	1756.28	0.45	-41956	2201	2000	1750	1549	1299	2100	1649	35	536	100	1110	1	1	34606264	578	-18.34	1.35	12	7.15	-91.00	1238.00	2915	20240119	-42.74	1500	20241017	11.27	2915	-42.74	20240119	1500	11.27	20241017	2915	-42.74	20240119	1500	11.27	20241017	5.39	N	242040	100	34 억	157437	N	N	0	N	N
60	20241022	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1698	-101	5	-5.61	3929197520	2227876	8.29	1775	1845	1693	2335	1260	1799	1763.62	0.45	-34311	2201	2000	1750	1549	1299	2100	1649	35	536	100	1110	1	1	34606264	588	-18.66	1.37	12	6.44	-91.00	1238.00	2915	20240119	-41.75	1500	20241017	13.20	2915	-41.75	20240119	1500	13.20	20241017	2915	-41.75	20240119	1500	13.20	20241017	5.39	N	242040	100	34 억	157437	N	N	0	N	N
61	20241022	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1716	-83	5	-4.61	3654862146	2066881	7.69	1775	1845	1706	2335	1260	1799	1768.27	0.45	27100	2201	2000	1750	1549	1299	2100	1649	35	536	100	1110	1	1	34606264	594	-18.86	1.39	12	5.97	-91.00	1238.00	2915	20240119	-41.13	1500	20241017	14.40	2915	-41.13	20240119	1500	14.40	20241017	2915	-41.13	20240119	1500	14.40	20241017	5.39	N	242040	100	34 억	157437	N	N	0	N	N
62	20241022	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1727	-72	5	-4.00	3507581539	1980989	7.37	1775	1845	1706	2335	1260	1799	1770.59	0.45	51414	2201	2000	1750	1549	1299	2100	1649	35	536	100	1110	1	1	34606264	598	-18.98	1.39	12	5.72	-91.00	1238.00	2915	20240119	-40.75	1500	20241017	15.13	2915	-40.75	20240119	1500	15.13	20241017	2915	-40.75	20240119	1500	15.13	20241017	5.39	N	242040	100	34 억	157437	N	N	0	N	N
63	20241022	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1720	-79	5	-4.39	3256770618	1834666	6.83	1775	1845	1706	2335	1260	1799	1775.11	0.45	48291	2201	2000	1750	1549	1299	2100	1649	35	536	100	1110	1	1	34606264	595	-18.90	1.39	12	5.30	-91.00	1238.00	2915	20240119	-40.99	1500	20241017	14.67	2915	-40.99	20240119	1500	14.67	20241017	2915	-40.99	20240119	1500	14.67	20241017	5.39	N	242040	100	34 억	157437	N	N	0	N	N
64	20241022	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1782	-17	5	-0.94	1264368206	703086	2.62	1775	1845	1771	2335	1260	1799	1798.31	0.45	-15733	2201	2000	1750	1549	1299	2100	1649	35	536	100	1110	1	1	34606264	617	-19.58	1.44	12	2.03	-91.00	1238.00	2915	20240119	-38.87	1500	20241017	18.80	2915	-38.87	20240119	1500	18.80	20241017	2915	-38.87	20240119	1500	18.80	20241017	5.39	N	242040	100	34 억	157437	N	N	0	N	N
65	20241021	161029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1799	274	2	17.97	48508981666	26707986	462.09	1514	1951	1500	1982	1068	1525	1816.29	0.31	47612	2021	1773	1637	1389	1253	1705	1321	35	457	100	940	1	1	34606264	623	-19.77	1.45	12	77.18	-91.00	1238.00	2915	20240119	-38.28	1500	20241021	19.93	2915	-38.28	20240119	1500	19.93	20241021	2915	-38.28	20240119	1500	19.93	20241021	5.73	N	242040	100	34 억	106475	N	N	0	N	N
66	20241021	151035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1752	227	2	14.89	46401050215	25524552	441.62	1514	1951	1500	1982	1068	1525	1817.90	0.31	13039	2021	1773	1637	1389	1253	1705	1321	35	457	100	940	1	1	34606264	606	-19.25	1.42	12	73.76	-91.00	1238.00	2915	20240119	-39.90	1500	20241021	16.80	2915	-39.90	20240119	1500	16.80	20241021	2915	-39.90	20240119	1500	16.80	20241021	5.73	N	242040	100	34 억	106475	N	N	0	N	N
67	20241021	141039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1897	372	2	24.39	31322733921	17513038	303.00	1514	1911	1500	1982	1068	1525	1788.54	0.31	-15512	2021	1773	1637	1389	1253	1705	1321	35	457	100	940	1	1	34606264	656	-20.85	1.53	12	50.61	-91.00	1238.00	2915	20240119	-34.92	1500	20241021	26.47	2915	-34.92	20240119	1500	26.47	20241021	2915	-34.92	20240119	1500	26.47	20241021	5.73	N	242040	100	34 억	106475	N	N	0	N	N
68	20241021	131036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1793	268	2	17.57	13481251343	7857261	135.94	1514	1833	1500	1982	1068	1525	1715.77	0.31	5237	2021	1773	1637	1389	1253	1705	1321	35	457	100	940	1	1	34606264	620	-19.70	1.45	12	22.70	-91.00	1238.00	2915	20240119	-38.49	1500	20241021	19.53	2915	-38.49	20240119	1500	19.53	20241021	2915	-38.49	20240119	1500	19.53	20241021	5.73	N	242040	100	34 억	106475	N	N	0	N	N
69	20241021	121035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1627	102	2	6.69	6312067858	3748930	64.86	1514	1800	1500	1982	1068	1525	1683.70	0.31	-11586	2021	1773	1637	1389	1253	1705	1321	35	457	100	940	1	1	34606264	563	-17.88	1.31	12	10.83	-91.00	1238.00	2915	20240119	-44.19	1500	20241021	8.47	2915	-44.19	20240119	1500	8.47	20241021	2915	-44.19	20240119	1500	8.47	20241021	5.73	N	242040	100	34 억	106475	N	N	0	N	N
70	20241021	111029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1518	-7	5	-0.46	379990762	250238	4.33	1514	1540	1500	1982	1068	1525	1518.52	0.31	9152	2021	1773	1637	1389	1253	1705	1321	35	457	100	940	1	1	34606264	525	-16.68	1.23	12	0.72	-91.00	1238.00	2915	20240119	-47.92	1500	20241021	1.20	2915	-47.92	20240119	1500	1.20	20241021	2915	-47.92	20240119	1500	1.20	20241021	5.73	N	242040	100	34 억	106475	N	N	0	N	N
71	20241021	101034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1520	-5	5	-0.33	315288631	207436	3.59	1514	1540	1500	1982	1068	1525	1519.93	0.31	6277	2021	1773	1637	1389	1253	1705	1321	35	457	100	940	1	1	34606264	526	-16.70	1.23	12	0.60	-91.00	1238.00	2915	20240119	-47.86	1500	20241021	1.33	2915	-47.86	20240119	1500	1.33	20241021	2915	-47.86	20240119	1500	1.33	20241021	5.73	N	242040	100	34 억	106475	N	N	0	N	N
72	20241021	091031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1510	-15	5	-0.98	212625851	139952	2.42	1514	1540	1500	1982	1068	1525	1519.28	0.31	7306	2021	1773	1637	1389	1253	1705	1321	35	457	100	940	1	1	34606264	523	-16.59	1.22	12	0.40	-91.00	1238.00	2915	20240119	-48.20	1500	20241021	0.67	2915	-48.20	20240119	1500	0.67	20241021	2915	-48.20	20240119	1500	0.67	20241021	5.73	N	242040	100	34 억	106475	N	N	0	N	N
73	20241018	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1525	-12	5	-0.78	9942770335	5712678	4011.40	1530	1885	1501	1998	1076	1537	1740.67	0.59	-99203	1561	1548	1524	1511	1487	1555	1518	35	461	100	950	1	1	34606264	528	-16.76	1.23	12	16.51	-91.00	1238.00	2915	20240119	-47.68	1500	20241017	1.67	2915	-47.68	20240119	1500	1.67	20241017	2915	-47.68	20240119	1500	1.67	20241017	5.74	N	242040	100	34 억	203918	N	N	0	N	N
74	20241018	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1559	22	2	1.43	9577299590	5474363	3844.06	1530	1885	1501	1998	1076	1537	1749.48	0.59	-110097	1561	1548	1524	1511	1487	1555	1518	35	461	100	950	1	1	34606264	540	-17.13	1.26	12	15.82	-91.00	1238.00	2915	20240119	-46.52	1500	20241017	3.93	2915	-46.52	20240119	1500	3.93	20241017	2915	-46.52	20240119	1500	3.93	20241017	5.74	N	242040	100	34 억	203918	N	N	0	N	N
75	20241018	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1510	-27	5	-1.76	89529763	59352	41.68	1530	1530	1501	1998	1076	1537	1508.45	0.59	-11005	1561	1548	1524	1511	1487	1555	1518	35	461	100	950	1	1	34606264	523	-16.59	1.22	12	0.17	-91.00	1238.00	2915	20240119	-48.20	1500	20241017	0.67	2915	-48.20	20240119	1500	0.67	20241017	2915	-48.20	20240119	1500	0.67	20241017	5.74	N	242040	100	34 억	203918	N	N	0	N	N
76	20241018	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1509	-28	5	-1.82	83692869	55476	38.95	1530	1530	1501	1998	1076	1537	1508.63	0.59	-10905	1561	1548	1524	1511	1487	1555	1518	35	461	100	950	1	1	34606264	522	-16.58	1.22	12	0.16	-91.00	1238.00	2915	20240119	-48.23	1500	20241017	0.60	2915	-48.23	20240119	1500	0.60	20241017	2915	-48.23	20240119	1500	0.60	20241017	5.74	N	242040	100	34 억	203918	N	N	0	N	N
77	20241018	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1507	-30	5	-1.95	51103079	33886	23.79	1530	1530	1501	1998	1076	1537	1508.09	0.59	-8453	1561	1548	1524	1511	1487	1555	1518	35	461	100	950	1	1	34606264	522	-16.56	1.22	12	0.10	-91.00	1238.00	2915	20240119	-48.30	1500	20241017	0.47	2915	-48.30	20240119	1500	0.47	20241017	2915	-48.30	20240119	1500	0.47	20241017	5.74	N	242040	100	34 억	203918	N	N	0	N	N
78	20241018	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1507	-30	5	-1.95	39937801	26470	18.59	1530	1530	1501	1998	1076	1537	1508.79	0.59	-7161	1561	1548	1524	1511	1487	1555	1518	35	461	100	950	1	1	34606264	522	-16.56	1.22	12	0.08	-91.00	1238.00	2915	20240119	-48.30	1500	20241017	0.47	2915	-48.30	20240119	1500	0.47	20241017	2915	-48.30	20240119	1500	0.47	20241017	5.74	N	242040	100	34 억	203918	N	N	0	N	N
79	20241018	101037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1509	-28	5	-1.82	27803318	18406	12.92	1530	1530	1501	1998	1076	1537	1510.56	0.59	-1695	1561	1548	1524	1511	1487	1555	1518	35	461	100	950	1	1	34606264	522	-16.58	1.22	12	0.05	-91.00	1238.00	2915	20240119	-48.23	1500	20241017	0.60	2915	-48.23	20240119	1500	0.60	20241017	2915	-48.23	20240119	1500	0.60	20241017	5.74	N	242040	100	34 억	203918	N	N	0	N	N
80	20241018	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1517	-20	5	-1.30	12421108	8198	5.76	1530	1530	1501	1998	1076	1537	1515.14	0.59	-93	1561	1548	1524	1511	1487	1555	1518	35	461	100	950	1	1	34606264	525	-16.67	1.23	12	0.02	-91.00	1238.00	2915	20240119	-47.96	1500	20241017	1.13	2915	-47.96	20240119	1500	1.13	20241017	2915	-47.96	20240119	1500	1.13	20241017	5.74	N	242040	100	34 억	203918	N	N	0	N	N
81	20241017	161034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1537	29	2	1.92	214712576	141387	232.15	1519	1537	1500	1960	1056	1508	1518.60	0.47	41521	1526	1517	1512	1503	1498	1514	1500	35	452	100	930	1	1	34606264	532	-16.89	1.24	12	0.41	-91.00	1238.00	2915	20240119	-47.27	1500	20241017	2.47	2915	-47.27	20240119	1500	2.47	20241017	2915	-47.27	20240119	1500	2.47	20241017	5.76	N	242040	100	34 억	162476	N	N	0	N	N
82	20241017	151037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1517	9	2	0.60	195676711	128950	211.73	1519	1530	1500	1960	1056	1508	1517.46	0.47	40751	1526	1517	1512	1503	1498	1514	1500	35	452	100	930	1	1	34606264	525	-16.67	1.23	12	0.37	-91.00	1238.00	2915	20240119	-47.96	1500	20241017	1.13	2915	-47.96	20240119	1500	1.13	20241017	2915	-47.96	20240119	1500	1.13	20241017	5.76	N	242040	100	34 억	162476	N	N	0	N	N
83	20241017	141040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1518	10	2	0.66	97439711	64469	105.85	1519	1521	1500	1960	1056	1508	1511.42	0.47	-206	1526	1517	1512	1503	1498	1514	1500	35	452	100	930	1	1	34606264	525	-16.68	1.23	12	0.19	-91.00	1238.00	2915	20240119	-47.92	1500	20241017	1.20	2915	-47.92	20240119	1500	1.20	20241017	2915	-47.92	20240119	1500	1.20	20241017	5.76	N	242040	100	34 억	162476	N	N	0	N	N
84	20241017	131035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1520	12	2	0.80	73047453	48339	79.37	1519	1521	1500	1960	1056	1508	1511.15	0.47	-406	1526	1517	1512	1503	1498	1514	1500	35	452	100	930	1	1	34606264	526	-16.70	1.23	12	0.14	-91.00	1238.00	2915	20240119	-47.86	1500	20241017	1.33	2915	-47.86	20240119	1500	1.33	20241017	2915	-47.86	20240119	1500	1.33	20241017	5.76	N	242040	100	34 억	162476	N	N	0	N	N
85	20241017	121041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1516	8	2	0.53	47342605	31389	51.54	1519	1519	1500	1960	1056	1508	1508.25	0.47	-902	1526	1517	1512	1503	1498	1514	1500	35	452	100	930	1	1	34606264	525	-16.66	1.22	12	0.09	-91.00	1238.00	2915	20240119	-47.99	1500	20241017	1.07	2915	-47.99	20240119	1500	1.07	20241017	2915	-47.99	20240119	1500	1.07	20241017	5.76	N	242040	100	34 억	162476	N	N	0	N	N
86	20241017	111039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1501	-7	5	-0.46	14719732	9775	16.05	1519	1519	1501	1960	1056	1508	1505.85	0.47	-1235	1526	1517	1512	1503	1498	1514	1500	35	452	100	930	1	1	34606264	519	-16.49	1.21	12	0.03	-91.00	1238.00	2915	20240119	-48.51	1501	20241017	0.00	2915	-48.51	20240119	1501	0.00	20241017	2915	-48.51	20240119	1501	0.00	20241017	5.76	N	242040	100	34 억	162476	N	N	0	N	N
87	20241017	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1509	1	2	0.07	6706332	4440	7.29	1519	1519	1503	1960	1056	1508	1510.44	0.47	-1235	1526	1517	1512	1503	1498	1514	1500	35	452	100	930	1	1	34606264	522	-16.58	1.22	12	0.01	-91.00	1238.00	2915	20240119	-48.23	1501	20240806	0.53	2915	-48.23	20240119	1501	0.53	20240806	2915	-48.23	20240119	1501	0.53	20240806	5.76	N	242040	100	34 억	162476	N	N	0	N	N
88	20241017	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1516	8	2	0.53	3096385	2046	3.36	1519	1519	1503	1960	1056	1508	1513.38	0.47	-155	1526	1517	1512	1503	1498	1514	1500	35	452	100	930	1	1	34606264	525	-16.66	1.22	12	0.01	-91.00	1238.00	2915	20240119	-47.99	1501	20240806	1.00	2915	-47.99	20240119	1501	1.00	20240806	2915	-47.99	20240119	1501	1.00	20240806	5.76	N	242040	100	34 억	162476	N	N	0	N	N
89	20241016	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1508	-20	5	-1.31	91832803	60780	76.09	1520	1521	1507	1986	1070	1528	1510.90	0.48	-2461	1545	1536	1528	1519	1511	1541	1524	35	458	100	940	1	1	34606264	522	-16.57	1.22	12	0.18	-91.00	1238.00	2915	20240119	-48.27	1501	20240806	0.47	2915	-48.27	20240119	1501	0.47	20240806	2915	-48.27	20240119	1501	0.47	20240806	6.19	N	242040	100	34 억	164937	N	N	7	N	N
90	20241016	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1507	-21	5	-1.37	90146869	59662	74.69	1520	1521	1507	1986	1070	1528	1510.96	0.48	-2461	1545	1536	1528	1519	1511	1541	1524	35	458	100	940	1	1	34606264	522	-16.56	1.22	12	0.17	-91.00	1238.00	2915	20240119	-48.30	1501	20240806	0.40	2915	-48.30	20240119	1501	0.40	20240806	2915	-48.30	20240119	1501	0.40	20240806	6.19	N	242040	100	34 억	164937	N	N	7	N	N
91	20241016	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1510	-18	5	-1.18	73983179	48943	61.27	1520	1521	1507	1986	1070	1528	1511.62	0.48	-2824	1545	1536	1528	1519	1511	1541	1524	35	458	100	940	1	1	34606264	523	-16.59	1.22	12	0.14	-91.00	1238.00	2915	20240119	-48.20	1501	20240806	0.60	2915	-48.20	20240119	1501	0.60	20240806	2915	-48.20	20240119	1501	0.60	20240806	6.19	N	242040	100	34 억	164937	N	N	7	N	N
92	20241016	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1510	-18	5	-1.18	70580538	46689	58.45	1520	1521	1507	1986	1070	1528	1511.72	0.48	-2824	1545	1536	1528	1519	1511	1541	1524	35	458	100	940	1	1	34606264	523	-16.59	1.22	12	0.13	-91.00	1238.00	2915	20240119	-48.20	1501	20240806	0.60	2915	-48.20	20240119	1501	0.60	20240806	2915	-48.20	20240119	1501	0.60	20240806	6.19	N	242040	100	34 억	164937	N	N	7	N	N
93	20241016	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1508	-20	5	-1.31	62092892	41065	51.41	1520	1521	1507	1986	1070	1528	1512.06	0.48	-2318	1545	1536	1528	1519	1511	1541	1524	35	458	100	940	1	1	34606264	522	-16.57	1.22	12	0.12	-91.00	1238.00	2915	20240119	-48.27	1501	20240806	0.47	2915	-48.27	20240119	1501	0.47	20240806	2915	-48.27	20240119	1501	0.47	20240806	6.19	N	242040	100	34 억	164937	N	N	7	N	N
94	20241016	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1510	-18	5	-1.18	52741669	34872	43.66	1520	1521	1507	1986	1070	1528	1512.44	0.48	-2429	1545	1536	1528	1519	1511	1541	1524	35	458	100	940	1	1	34606264	523	-16.59	1.22	12	0.10	-91.00	1238.00	2915	20240119	-48.20	1501	20240806	0.60	2915	-48.20	20240119	1501	0.60	20240806	2915	-48.20	20240119	1501	0.60	20240806	6.19	N	242040	100	34 억	164937	N	N	7	N	N
95	20241016	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1511	-17	5	-1.11	49530550	32745	40.99	1520	1521	1507	1986	1070	1528	1512.61	0.48	-2408	1545	1536	1528	1519	1511	1541	1524	35	458	100	940	1	1	34606264	523	-16.60	1.22	12	0.09	-91.00	1238.00	2915	20240119	-48.16	1501	20240806	0.67	2915	-48.16	20240119	1501	0.67	20240806	2915	-48.16	20240119	1501	0.67	20240806	6.19	N	242040	100	34 억	164937	N	N	7	N	N
96	20241016	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1516	-12	5	-0.79	15059530	9930	12.43	1520	1521	1513	1986	1070	1528	1516.57	0.48	-1019	1545	1536	1528	1519	1511	1541	1524	35	458	100	940	1	1	34606264	525	-16.66	1.22	12	0.03	-91.00	1238.00	2915	20240119	-47.99	1501	20240806	1.00	2915	-47.99	20240119	1501	1.00	20240806	2915	-47.99	20240119	1501	1.00	20240806	6.19	N	242040	100	34 억	164937	N	N	7	N	N
97	20241015	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1528	-11	5	-0.71	111371903	72983	93.39	1525	1537	1520	2000	1078	1539	1525.81	0.49	-4532	1577	1558	1539	1520	1501	1548	1510	35	461	100	950	1	1	34606264	529	-16.79	1.23	12	0.21	-91.00	1238.00	2915	20240119	-47.58	1501	20240806	1.80	2915	-47.58	20240119	1501	1.80	20240806	2915	-47.58	20240119	1501	1.80	20240806	6.22	N	242040	100	34 억	169469	N	N	7	N	N
98	20241015	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1526	-13	5	-0.84	100973500	66177	84.68	1525	1537	1520	2000	1078	1539	1525.60	0.49	-4248	1577	1558	1539	1520	1501	1548	1510	35	461	100	950	1	1	34606264	528	-16.77	1.23	12	0.19	-91.00	1238.00	2915	20240119	-47.65	1501	20240806	1.67	2915	-47.65	20240119	1501	1.67	20240806	2915	-47.65	20240119	1501	1.67	20240806	6.22	N	242040	100	34 억	169469	N	N	5	N	N
99	20241015	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1526	-13	5	-0.84	87947541	57623	73.73	1525	1537	1521	2000	1078	1539	1526.03	0.49	-4243	1577	1558	1539	1520	1501	1548	1510	35	461	100	950	1	1	34606264	528	-16.77	1.23	12	0.17	-91.00	1238.00	2915	20240119	-47.65	1501	20240806	1.67	2915	-47.65	20240119	1501	1.67	20240806	2915	-47.65	20240119	1501	1.67	20240806	6.22	N	242040	100	34 억	169469	N	N	5	N	N
100	20241015	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1526	-13	5	-0.84	76515579	50119	64.13	1525	1537	1523	2000	1078	1539	1526.42	0.49	-4243	1577	1558	1539	1520	1501	1548	1510	35	461	100	950	1	1	34606264	528	-16.77	1.23	12	0.14	-91.00	1238.00	2915	20240119	-47.65	1501	20240806	1.67	2915	-47.65	20240119	1501	1.67	20240806	2915	-47.65	20240119	1501	1.67	20240806	6.22	N	242040	100	34 억	169469	N	N	5	N	N
101	20241015	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1528	-11	5	-0.71	63998106	41919	53.64	1525	1537	1523	2000	1078	1539	1526.40	0.49	-4230	1577	1558	1539	1520	1501	1548	1510	35	461	100	950	1	1	34606264	529	-16.79	1.23	12	0.12	-91.00	1238.00	2915	20240119	-47.58	1501	20240806	1.80	2915	-47.58	20240119	1501	1.80	20240806	2915	-47.58	20240119	1501	1.80	20240806	6.22	N	242040	100	34 억	169469	N	N	5	N	N
102	20241015	111034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1527	-12	5	-0.78	57523707	37679	48.21	1525	1537	1523	2000	1078	1539	1526.34	0.49	-3801	1577	1558	1539	1520	1501	1548	1510	35	461	100	950	1	1	34606264	528	-16.78	1.23	12	0.11	-91.00	1238.00	2915	20240119	-47.62	1501	20240806	1.73	2915	-47.62	20240119	1501	1.73	20240806	2915	-47.62	20240119	1501	1.73	20240806	6.22	N	242040	100	34 억	169469	N	N	5	N	N
103	20241015	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1526	-13	5	-0.84	37889676	24808	31.74	1525	1537	1525	2000	1078	1539	1526.82	0.49	-1651	1577	1558	1539	1520	1501	1548	1510	35	461	100	950	1	1	34606264	528	-16.77	1.23	12	0.07	-91.00	1238.00	2915	20240119	-47.65	1501	20240806	1.67	2915	-47.65	20240119	1501	1.67	20240806	2915	-47.65	20240119	1501	1.67	20240806	6.22	N	242040	100	34 억	169469	N	N	5	N	N
104	20241015	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1533	-6	5	-0.39	21010156	13755	17.60	1525	1537	1525	2000	1078	1539	1526.54	0.49	-750	1577	1558	1539	1520	1501	1548	1510	35	461	100	950	1	1	34606264	531	-16.85	1.24	12	0.04	-91.00	1238.00	2915	20240119	-47.41	1501	20240806	2.13	2915	-47.41	20240119	1501	2.13	20240806	2915	-47.41	20240119	1501	2.13	20240806	6.22	N	242040	100	34 억	169469	N	N	5	N	N
105	20241014	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1539	-10	5	-0.65	117263277	76757	185.83	1551	1558	1520	2010	1085	1549	1527.72	0.49	28	1571	1559	1551	1539	1531	1566	1546	35	461	100	960	1	1	34606264	533	-16.91	1.24	12	0.22	-91.00	1238.00	2915	20240119	-47.20	1501	20240806	2.53	2915	-47.20	20240119	1501	2.53	20240806	2915	-47.20	20240119	1501	2.53	20240806	6.27	N	242040	100	34 억	169441	N	N	5	N	N
106	20241014	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1529	-20	5	-1.29	102731565	67254	162.83	1551	1558	1520	2010	1085	1549	1527.52	0.49	138	1571	1559	1551	1539	1531	1566	1546	35	461	100	960	1	1	34606264	529	-16.80	1.24	12	0.19	-91.00	1238.00	2915	20240119	-47.55	1501	20240806	1.87	2915	-47.55	20240119	1501	1.87	20240806	2915	-47.55	20240119	1501	1.87	20240806	6.27	N	242040	100	34 억	169441	N	N	11	N	N
107	20241014	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1528	-21	5	-1.36	70521059	46104	111.62	1551	1558	1520	2010	1085	1549	1529.61	0.49	-141	1571	1559	1551	1539	1531	1566	1546	35	461	100	960	1	1	34606264	529	-16.79	1.23	12	0.13	-91.00	1238.00	2915	20240119	-47.58	1501	20240806	1.80	2915	-47.58	20240119	1501	1.80	20240806	2915	-47.58	20240119	1501	1.80	20240806	6.27	N	242040	100	34 억	169441	N	N	11	N	N
108	20241014	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1535	-14	5	-0.90	57774544	37763	91.43	1551	1558	1520	2010	1085	1549	1529.92	0.49	-141	1571	1559	1551	1539	1531	1566	1546	35	461	100	960	1	1	34606264	531	-16.87	1.24	12	0.11	-91.00	1238.00	2915	20240119	-47.34	1501	20240806	2.27	2915	-47.34	20240119	1501	2.27	20240806	2915	-47.34	20240119	1501	2.27	20240806	6.27	N	242040	100	34 억	169441	N	N	11	N	N
109	20241014	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1537	-12	5	-0.77	56589572	36991	89.56	1551	1558	1520	2010	1085	1549	1529.82	0.49	74	1571	1559	1551	1539	1531	1566	1546	35	461	100	960	1	1	34606264	532	-16.89	1.24	12	0.11	-91.00	1238.00	2915	20240119	-47.27	1501	20240806	2.40	2915	-47.27	20240119	1501	2.40	20240806	2915	-47.27	20240119	1501	2.40	20240806	6.27	N	242040	100	34 억	169441	N	N	11	N	N
110	20241014	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1536	-13	5	-0.84	55564541	36323	87.94	1551	1558	1520	2010	1085	1549	1529.73	0.49	196	1571	1559	1551	1539	1531	1566	1546	35	461	100	960	1	1	34606264	532	-16.88	1.24	12	0.10	-91.00	1238.00	2915	20240119	-47.31	1501	20240806	2.33	2915	-47.31	20240119	1501	2.33	20240806	2915	-47.31	20240119	1501	2.33	20240806	6.27	N	242040	100	34 억	169441	N	N	11	N	N
111	20241014	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1543	-6	5	-0.39	53895585	35236	85.31	1551	1558	1520	2010	1085	1549	1529.56	0.49	631	1571	1559	1551	1539	1531	1566	1546	35	461	100	960	1	1	34606264	534	-16.96	1.25	12	0.10	-91.00	1238.00	2915	20240119	-47.07	1501	20240806	2.80	2915	-47.07	20240119	1501	2.80	20240806	2915	-47.07	20240119	1501	2.80	20240806	6.27	N	242040	100	34 억	169441	N	N	11	N	N
112	20241014	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1551	2	2	0.13	2685146	1731	4.19	1551	1558	1550	2010	1085	1549	1551.21	0.49	49	1571	1559	1551	1539	1531	1566	1546	35	461	100	960	1	1	34606264	537	-17.04	1.25	12	0.01	-91.00	1238.00	2915	20240119	-46.79	1501	20240806	3.33	2915	-46.79	20240119	1501	3.33	20240806	2915	-46.79	20240119	1501	3.33	20240806	6.27	N	242040	100	34 억	169441	N	N	11	N	N
113	20241011	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1549	-2	5	-0.13	63302627	40703	57.93	1545	1563	1543	2015	1086	1551	1555.24	0.49	696	1582	1566	1558	1542	1534	1562	1538	35	464	100	960	1	1	34606264	536	-17.02	1.25	12	0.12	-91.00	1238.00	2915	20240119	-46.86	1501	20240806	3.20	2915	-46.86	20240119	1501	3.20	20240806	2915	-46.86	20240119	1501	3.20	20240806	6.19	N	242040	100	34 억	168745	N	N	11	N	N
114	20241011	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1552	1	2	0.06	59764873	38420	54.68	1545	1563	1543	2015	1086	1551	1555.57	0.49	696	1582	1566	1558	1542	1534	1562	1538	35	464	100	960	1	1	34606264	537	-17.05	1.25	12	0.11	-91.00	1238.00	2915	20240119	-46.76	1501	20240806	3.40	2915	-46.76	20240119	1501	3.40	20240806	2915	-46.76	20240119	1501	3.40	20240806	6.19	N	242040	100	34 억	168745	N	N	1	N	N
115	20241011	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1554	3	2	0.19	54026857	34724	49.42	1545	1563	1543	2015	1086	1551	1555.89	0.49	733	1582	1566	1558	1542	1534	1562	1538	35	464	100	960	1	1	34606264	538	-17.08	1.26	12	0.10	-91.00	1238.00	2915	20240119	-46.69	1501	20240806	3.53	2915	-46.69	20240119	1501	3.53	20240806	2915	-46.69	20240119	1501	3.53	20240806	6.19	N	242040	100	34 억	168745	N	N	1	N	N
116	20241011	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1555	4	2	0.26	52519523	33754	48.04	1545	1563	1543	2015	1086	1551	1555.95	0.49	937	1582	1566	1558	1542	1534	1562	1538	35	464	100	960	1	1	34606264	538	-17.09	1.26	12	0.10	-91.00	1238.00	2915	20240119	-46.66	1501	20240806	3.60	2915	-46.66	20240119	1501	3.60	20240806	2915	-46.66	20240119	1501	3.60	20240806	6.19	N	242040	100	34 억	168745	N	N	1	N	N
117	20241011	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1557	6	2	0.39	50675214	32568	46.35	1545	1563	1543	2015	1086	1551	1555.98	0.49	937	1582	1566	1558	1542	1534	1562	1538	35	464	100	960	1	1	34606264	539	-17.11	1.26	12	0.09	-91.00	1238.00	2915	20240119	-46.59	1501	20240806	3.73	2915	-46.59	20240119	1501	3.73	20240806	2915	-46.59	20240119	1501	3.73	20240806	6.19	N	242040	100	34 억	168745	N	N	1	N	N
118	20241011	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1556	5	2	0.32	50488377	32448	46.18	1545	1563	1543	2015	1086	1551	1555.98	0.49	937	1582	1566	1558	1542	1534	1562	1538	35	464	100	960	1	1	34606264	538	-17.10	1.26	12	0.09	-91.00	1238.00	2915	20240119	-46.62	1501	20240806	3.66	2915	-46.62	20240119	1501	3.66	20240806	2915	-46.62	20240119	1501	3.66	20240806	6.19	N	242040	100	34 억	168745	N	N	1	N	N
119	20241011	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1558	7	2	0.45	15548642	10009	14.25	1545	1563	1543	2015	1086	1551	1553.47	0.49	-504	1582	1566	1558	1542	1534	1562	1538	35	464	100	960	1	1	34606264	539	-17.12	1.26	12	0.03	-91.00	1238.00	2915	20240119	-46.55	1501	20240806	3.80	2915	-46.55	20240119	1501	3.80	20240806	2915	-46.55	20240119	1501	3.80	20240806	6.19	N	242040	100	34 억	168745	N	N	1	N	N
120	20241011	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1558	7	2	0.45	3128746	2025	2.88	1545	1558	1545	2015	1086	1551	1545.06	0.49	-278	1582	1566	1558	1542	1534	1562	1538	35	464	100	960	1	1	34606264	539	-17.12	1.26	12	0.01	-91.00	1238.00	2915	20240119	-46.55	1501	20240806	3.80	2915	-46.55	20240119	1501	3.80	20240806	2915	-46.55	20240119	1501	3.80	20240806	6.19	N	242040	100	34 억	168745	N	N	1	N	N
121	20241010	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1551	-4	5	-0.26	109473065	70236	74.67	1571	1574	1550	2020	1089	1555	1558.66	0.52	-10896	1591	1572	1559	1540	1527	1566	1534	35	465	100	960	1	1	34606264	537	-17.04	1.25	12	0.20	-91.00	1238.00	2915	20240119	-46.79	1501	20240806	3.33	2915	-46.79	20240119	1501	3.33	20240806	2915	-46.79	20240119	1501	3.33	20240806	6.16	N	242040	100	34 억	179982	N	N	1	N	N
122	20241010	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1553	-2	5	-0.13	99805471	64003	68.04	1571	1574	1550	2020	1089	1555	1559.39	0.52	-10685	1591	1572	1559	1540	1527	1566	1534	35	465	100	960	1	1	34606264	537	-17.07	1.25	12	0.18	-91.00	1238.00	2915	20240119	-46.72	1501	20240806	3.46	2915	-46.72	20240119	1501	3.46	20240806	2915	-46.72	20240119	1501	3.46	20240806	6.16	N	242040	100	34 억	179982	N	N	108	N	N
123	20241010	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1555	0	3	0.00	85801845	54987	58.46	1571	1574	1550	2020	1089	1555	1560.40	0.52	-7883	1591	1572	1559	1540	1527	1566	1534	35	465	100	960	1	1	34606264	538	-17.09	1.26	12	0.16	-91.00	1238.00	2915	20240119	-46.66	1501	20240806	3.60	2915	-46.66	20240119	1501	3.60	20240806	2915	-46.66	20240119	1501	3.60	20240806	6.16	N	242040	100	34 억	179982	N	N	108	N	N
124	20241010	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1555	0	3	0.00	81851390	52445	55.76	1571	1574	1550	2020	1089	1555	1560.71	0.52	-7883	1591	1572	1559	1540	1527	1566	1534	35	465	100	960	1	1	34606264	538	-17.09	1.26	12	0.15	-91.00	1238.00	2915	20240119	-46.66	1501	20240806	3.60	2915	-46.66	20240119	1501	3.60	20240806	2915	-46.66	20240119	1501	3.60	20240806	6.16	N	242040	100	34 억	179982	N	N	108	N	N
125	20241010	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1559	4	2	0.26	68116858	43607	46.36	1571	1574	1550	2020	1089	1555	1562.06	0.52	-8094	1591	1572	1559	1540	1527	1566	1534	35	465	100	960	1	1	34606264	540	-17.13	1.26	12	0.13	-91.00	1238.00	2915	20240119	-46.52	1501	20240806	3.86	2915	-46.52	20240119	1501	3.86	20240806	2915	-46.52	20240119	1501	3.86	20240806	6.16	N	242040	100	34 억	179982	N	N	108	N	N
126	20241010	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1555	0	3	0.00	59615887	38145	40.55	1571	1574	1550	2020	1089	1555	1562.88	0.52	-8094	1591	1572	1559	1540	1527	1566	1534	35	465	100	960	1	1	34606264	538	-17.09	1.26	12	0.11	-91.00	1238.00	2915	20240119	-46.66	1501	20240806	3.60	2915	-46.66	20240119	1501	3.60	20240806	2915	-46.66	20240119	1501	3.60	20240806	6.16	N	242040	100	34 억	179982	N	N	108	N	N
127	20241010	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1553	-2	5	-0.13	53564468	34251	36.41	1571	1574	1552	2020	1089	1555	1563.88	0.52	-9300	1591	1572	1559	1540	1527	1566	1534	35	465	100	960	1	1	34606264	537	-17.07	1.25	12	0.10	-91.00	1238.00	2915	20240119	-46.72	1501	20240806	3.46	2915	-46.72	20240119	1501	3.46	20240806	2915	-46.72	20240119	1501	3.46	20240806	6.16	N	242040	100	34 억	179982	N	N	108	N	N
128	20241010	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1570	15	2	0.96	25867426	16467	17.51	1571	1574	1563	2020	1089	1555	1570.86	0.52	-1960	1591	1572	1559	1540	1527	1566	1534	35	465	100	960	1	1	34606264	543	-17.25	1.27	12	0.05	-91.00	1238.00	2915	20240119	-46.14	1501	20240806	4.60	2915	-46.14	20240119	1501	4.60	20240806	2915	-46.14	20240119	1501	4.60	20240806	6.16	N	242040	100	34 억	179982	N	N	108	N	N
129	20241008	161022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1555	-15	5	-0.96	126382044	81326	108.64	1561	1578	1546	2040	1099	1570	1554.02	0.53	-3580	1590	1580	1573	1563	1556	1576	1559	35	470	100	970	1	1	34606264	538	-17.09	1.26	12	0.24	-91.00	1238.00	2915	20240119	-46.66	1501	20240806	3.60	2915	-46.66	20240119	1501	3.60	20240806	2915	-46.66	20240119	1501	3.60	20240806	6.14	N	242040	100	34 억	183277	N	N	108	N	N
130	20241008	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1549	-21	5	-1.34	122994177	79147	105.73	1561	1578	1546	2040	1099	1570	1554.00	0.53	-3580	1590	1580	1573	1563	1556	1576	1559	35	470	100	970	1	1	34606264	536	-17.02	1.25	12	0.23	-91.00	1238.00	2915	20240119	-46.86	1501	20240806	3.20	2915	-46.86	20240119	1501	3.20	20240806	2915	-46.86	20240119	1501	3.20	20240806	6.14	N	242040	100	34 억	183277	N	N	71	N	N
131	20241008	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1546	-24	5	-1.53	92107929	59228	79.12	1561	1578	1546	2040	1099	1570	1555.14	0.53	-3575	1590	1580	1573	1563	1556	1576	1559	35	470	100	970	1	1	34606264	535	-16.99	1.25	12	0.17	-91.00	1238.00	2915	20240119	-46.96	1501	20240806	3.00	2915	-46.96	20240119	1501	3.00	20240806	2915	-46.96	20240119	1501	3.00	20240806	6.14	N	242040	100	34 억	183277	N	N	71	N	N
132	20241008	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1559	-11	5	-0.70	29930776	19126	25.55	1561	1578	1555	2040	1099	1570	1564.93	0.53	-4245	1590	1580	1573	1563	1556	1576	1559	35	470	100	970	1	1	34606264	540	-17.13	1.26	12	0.06	-91.00	1238.00	2915	20240119	-46.52	1501	20240806	3.86	2915	-46.52	20240119	1501	3.86	20240806	2915	-46.52	20240119	1501	3.86	20240806	6.14	N	242040	100	34 억	183277	N	N	71	N	N
133	20241008	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1567	-3	5	-0.19	25785107	16475	22.01	1561	1578	1555	2040	1099	1570	1565.11	0.53	-4208	1590	1580	1573	1563	1556	1576	1559	35	470	100	970	1	1	34606264	542	-17.22	1.27	12	0.05	-91.00	1238.00	2915	20240119	-46.24	1501	20240806	4.40	2915	-46.24	20240119	1501	4.40	20240806	2915	-46.24	20240119	1501	4.40	20240806	6.14	N	242040	100	34 억	183277	N	N	71	N	N
134	20241008	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1569	-1	5	-0.06	20279834	12964	17.32	1561	1578	1555	2040	1099	1570	1564.32	0.53	-948	1590	1580	1573	1563	1556	1576	1559	35	470	100	970	1	1	34606264	543	-17.24	1.27	12	0.04	-91.00	1238.00	2915	20240119	-46.17	1501	20240806	4.53	2915	-46.17	20240119	1501	4.53	20240806	2915	-46.17	20240119	1501	4.53	20240806	6.14	N	242040	100	34 억	183277	N	N	71	N	N
135	20241008	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1561	-9	5	-0.57	9360189	5973	7.98	1561	1578	1561	2040	1099	1570	1567.08	0.53	-56	1590	1580	1573	1563	1556	1576	1559	35	470	100	970	1	1	34606264	540	-17.15	1.26	12	0.02	-91.00	1238.00	2915	20240119	-46.45	1501	20240806	4.00	2915	-46.45	20240119	1501	4.00	20240806	2915	-46.45	20240119	1501	4.00	20240806	6.14	N	242040	100	34 억	183277	N	N	71	N	N
136	20241008	091027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1578	8	2	0.51	2739940	1754	2.34	1561	1578	1561	2040	1099	1570	1562.11	0.53	-147	1590	1580	1573	1563	1556	1576	1559	35	470	100	970	1	1	34606264	546	-17.34	1.27	12	0.01	-91.00	1238.00	2915	20240119	-45.87	1501	20240806	5.13	2915	-45.87	20240119	1501	5.13	20240806	2915	-45.87	20240119	1501	5.13	20240806	6.14	N	242040	100	34 억	183277	N	N	71	N	N
137	20241007	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1570	-2	5	-0.13	117671496	74856	253.96	1572	1583	1566	2040	1101	1572	1571.98	0.52	4691	1608	1590	1570	1552	1532	1599	1561	35	468	100	970	1	1	34606264	543	-17.25	1.27	12	0.22	-91.00	1238.00	2915	20240119	-46.14	1501	20240806	4.60	2915	-46.14	20240119	1501	4.60	20240806	2915	-46.14	20240119	1501	4.60	20240806	6.14	N	242040	100	34 억	178622	N	N	71	N	N
138	20241007	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1574	2	2	0.13	110685666	70407	238.87	1572	1583	1566	2040	1101	1572	1572.08	0.52	4793	1608	1590	1570	1552	1532	1599	1561	35	468	100	970	1	1	34606264	545	-17.30	1.27	12	0.20	-91.00	1238.00	2915	20240119	-46.00	1501	20240806	4.86	2915	-46.00	20240119	1501	4.86	20240806	2915	-46.00	20240119	1501	4.86	20240806	6.14	N	242040	100	34 억	178622	N	N	6	N	N
139	20241007	141020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1572	0	3	0.00	48440249	30810	104.53	1572	1583	1566	2040	1101	1572	1572.22	0.52	-3625	1608	1590	1570	1552	1532	1599	1561	35	468	100	970	1	1	34606264	544	-17.27	1.27	12	0.09	-91.00	1238.00	2915	20240119	-46.07	1501	20240806	4.73	2915	-46.07	20240119	1501	4.73	20240806	2915	-46.07	20240119	1501	4.73	20240806	6.14	N	242040	100	34 억	178622	N	N	6	N	N
140	20241007	130950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1569	-3	5	-0.19	39042212	24827	84.23	1572	1583	1566	2040	1101	1572	1572.57	0.52	-3160	1608	1590	1570	1552	1532	1599	1561	35	468	100	970	1	1	34606264	543	-17.24	1.27	12	0.07	-91.00	1238.00	2915	20240119	-46.17	1501	20240806	4.53	2915	-46.17	20240119	1501	4.53	20240806	2915	-46.17	20240119	1501	4.53	20240806	6.14	N	242040	100	34 억	178622	N	N	6	N	N
141	20241007	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1575	3	2	0.19	35731303	22720	77.08	1572	1583	1566	2040	1101	1572	1572.68	0.52	-2971	1608	1590	1570	1552	1532	1599	1561	35	468	100	970	1	1	34606264	545	-17.31	1.27	12	0.07	-91.00	1238.00	2915	20240119	-45.97	1501	20240806	4.93	2915	-45.97	20240119	1501	4.93	20240806	2915	-45.97	20240119	1501	4.93	20240806	6.14	N	242040	100	34 억	178622	N	N	6	N	N
142	20241007	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1570	-2	5	-0.13	26784768	17023	57.75	1572	1583	1570	2040	1101	1572	1573.45	0.52	-2886	1608	1590	1570	1552	1532	1599	1561	35	468	100	970	1	1	34606264	543	-17.25	1.27	12	0.05	-91.00	1238.00	2915	20240119	-46.14	1501	20240806	4.60	2915	-46.14	20240119	1501	4.60	20240806	2915	-46.14	20240119	1501	4.60	20240806	6.14	N	242040	100	34 억	178622	N	N	6	N	N
143	20241007	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1577	5	2	0.32	21481131	13648	46.30	1572	1583	1570	2040	1101	1572	1573.94	0.52	-2399	1608	1590	1570	1552	1532	1599	1561	35	468	100	970	1	1	34606264	546	-17.33	1.27	12	0.04	-91.00	1238.00	2915	20240119	-45.90	1501	20240806	5.06	2915	-45.90	20240119	1501	5.06	20240806	2915	-45.90	20240119	1501	5.06	20240806	6.14	N	242040	100	34 억	178622	N	N	6	N	N
144	20241007	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1577	5	2	0.32	4089977	2595	8.80	1572	1583	1572	2040	1101	1572	1576.10	0.52	-144	1608	1590	1570	1552	1532	1599	1561	35	468	100	970	1	1	34606264	546	-17.33	1.27	12	0.01	-91.00	1238.00	2915	20240119	-45.90	1501	20240806	5.06	2915	-45.90	20240119	1501	5.06	20240806	2915	-45.90	20240119	1501	5.06	20240806	6.14	N	242040	100	34 억	178622	N	N	6	N	N
145	20241004	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1572	2	2	0.13	45944268	29329	88.24	1557	1588	1550	2040	1099	1570	1566.51	0.53	-4716	1599	1584	1565	1550	1531	1592	1558	35	470	100	970	1	1	34606264	544	-17.27	1.27	12	0.08	-91.00	1238.00	2915	20240119	-46.07	1501	20240806	4.73	2915	-46.07	20240119	1501	4.73	20240806	2915	-46.07	20240119	1501	4.73	20240806	6.13	N	242040	100	34 억	183091	N	N	6	N	N
146	20241004	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1567	-3	5	-0.19	43184629	27571	82.95	1557	1588	1550	2040	1099	1570	1566.31	0.53	-4528	1599	1584	1565	1550	1531	1592	1558	35	470	100	970	1	1	34606264	542	-17.22	1.27	12	0.08	-91.00	1238.00	2915	20240119	-46.24	1501	20240806	4.40	2915	-46.24	20240119	1501	4.40	20240806	2915	-46.24	20240119	1501	4.40	20240806	6.13	N	242040	100	34 억	183091	N	N	0	N	N
147	20241004	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1566	-4	5	-0.25	33403729	21325	64.16	1557	1588	1550	2040	1099	1570	1566.41	0.53	-2627	1599	1584	1565	1550	1531	1592	1558	35	470	100	970	1	1	34606264	542	-17.21	1.26	12	0.06	-91.00	1238.00	2915	20240119	-46.28	1501	20240806	4.33	2915	-46.28	20240119	1501	4.33	20240806	2915	-46.28	20240119	1501	4.33	20240806	6.13	N	242040	100	34 억	183091	N	N	0	N	N
148	20241004	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1576	6	2	0.38	33244865	21224	63.85	1557	1588	1550	2040	1099	1570	1566.38	0.53	-2619	1599	1584	1565	1550	1531	1592	1558	35	470	100	970	1	1	34606264	545	-17.32	1.27	12	0.06	-91.00	1238.00	2915	20240119	-45.93	1501	20240806	5.00	2915	-45.93	20240119	1501	5.00	20240806	2915	-45.93	20240119	1501	5.00	20240806	6.13	N	242040	100	34 억	183091	N	N	0	N	N
149	20241004	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1571	1	2	0.06	23027226	14734	44.33	1557	1588	1550	2040	1099	1570	1562.86	0.53	-2347	1599	1584	1565	1550	1531	1592	1558	35	470	100	970	1	1	34606264	544	-17.26	1.27	12	0.04	-91.00	1238.00	2915	20240119	-46.11	1501	20240806	4.66	2915	-46.11	20240119	1501	4.66	20240806	2915	-46.11	20240119	1501	4.66	20240806	6.13	N	242040	100	34 억	183091	N	N	0	N	N
150	20241004	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1572	2	2	0.13	21096354	13499	40.61	1557	1588	1550	2040	1099	1570	1562.81	0.53	-1344	1599	1584	1565	1550	1531	1592	1558	35	470	100	970	1	1	34606264	544	-17.27	1.27	12	0.04	-91.00	1238.00	2915	20240119	-46.07	1501	20240806	4.73	2915	-46.07	20240119	1501	4.73	20240806	2915	-46.07	20240119	1501	4.73	20240806	6.13	N	242040	100	34 억	183091	N	N	0	N	N
151	20241004	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1573	3	2	0.19	14190543	9088	27.34	1557	1588	1550	2040	1099	1570	1561.46	0.53	-1015	1599	1584	1565	1550	1531	1592	1558	35	470	100	970	1	1	34606264	544	-17.29	1.27	12	0.03	-91.00	1238.00	2915	20240119	-46.04	1501	20240806	4.80	2915	-46.04	20240119	1501	4.80	20240806	2915	-46.04	20240119	1501	4.80	20240806	6.13	N	242040	100	34 억	183091	N	N	0	N	N
152	20241004	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1559	-11	5	-0.70	1173044	753	2.27	1557	1561	1557	2040	1099	1570	1557.83	0.53	8	1599	1584	1565	1550	1531	1592	1558	35	470	100	970	1	1	34606264	540	-17.13	1.26	12	0.00	-91.00	1238.00	2915	20240119	-46.52	1501	20240806	3.86	2915	-46.52	20240119	1501	3.86	20240806	2915	-46.52	20240119	1501	3.86	20240806	6.13	N	242040	100	34 억	183091	N	N	0	N	N
153	20241002	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1570	-15	5	-0.95	44831728	28805	106.07	1547	1580	1546	2060	1110	1585	1556.39	0.54	-3764	1633	1608	1595	1570	1557	1602	1564	35	475	100	980	1	1	34606264	543	-17.25	1.27	12	0.08	-91.00	1238.00	2915	20240119	-46.14	1501	20240806	4.60	2915	-46.14	20240119	1501	4.60	20240806	2915	-46.14	20240119	1501	4.60	20240806	6.15	N	242040	100	34 억	186577	N	N	70	N	N
154	20241002	150916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1562	-23	5	-1.45	37384770	24041	88.53	1547	1569	1546	2060	1110	1585	1555.04	0.54	-3377	1633	1608	1595	1570	1557	1602	1564	35	475	100	980	1	1	34606264	541	-17.16	1.26	12	0.07	-91.00	1238.00	2915	20240119	-46.42	1501	20240806	4.06	2915	-46.42	20240119	1501	4.06	20240806	2915	-46.42	20240119	1501	4.06	20240806	6.15	N	242040	100	34 억	186577	N	N	70	N	N
155	20241002	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1565	-20	5	-1.26	35727980	22979	84.62	1547	1568	1546	2060	1110	1585	1554.81	0.54	-2938	1633	1608	1595	1570	1557	1602	1564	35	475	100	980	1	1	34606264	542	-17.20	1.26	12	0.07	-91.00	1238.00	2915	20240119	-46.31	1501	20240806	4.26	2915	-46.31	20240119	1501	4.26	20240806	2915	-46.31	20240119	1501	4.26	20240806	6.15	N	242040	100	34 억	186577	N	N	70	N	N
156	20241002	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1568	-17	5	-1.07	32958941	21206	78.09	1547	1568	1546	2060	1110	1585	1554.23	0.54	-2720	1633	1608	1595	1570	1557	1602	1564	35	475	100	980	1	1	34606264	543	-17.23	1.27	12	0.06	-91.00	1238.00	2915	20240119	-46.21	1501	20240806	4.46	2915	-46.21	20240119	1501	4.46	20240806	2915	-46.21	20240119	1501	4.46	20240806	6.15	N	242040	100	34 억	186577	N	N	70	N	N
157	20241002	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1564	-21	5	-1.32	24606084	15863	58.41	1547	1565	1546	2060	1110	1585	1551.16	0.54	-2424	1633	1608	1595	1570	1557	1602	1564	35	475	100	980	1	1	34606264	541	-17.19	1.26	12	0.05	-91.00	1238.00	2915	20240119	-46.35	1501	20240806	4.20	2915	-46.35	20240119	1501	4.20	20240806	2915	-46.35	20240119	1501	4.20	20240806	6.15	N	242040	100	34 억	186577	N	N	70	N	N
158	20241002	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1562	-23	5	-1.45	24127728	15557	57.29	1547	1565	1546	2060	1110	1585	1550.92	0.54	-2418	1633	1608	1595	1570	1557	1602	1564	35	475	100	980	1	1	34606264	541	-17.16	1.26	12	0.04	-91.00	1238.00	2915	20240119	-46.42	1501	20240806	4.06	2915	-46.42	20240119	1501	4.06	20240806	2915	-46.42	20240119	1501	4.06	20240806	6.15	N	242040	100	34 억	186577	N	N	70	N	N
159	20241002	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1560	-25	5	-1.58	22371671	14430	53.14	1547	1565	1546	2060	1110	1585	1550.36	0.54	-2197	1633	1608	1595	1570	1557	1602	1564	35	475	100	980	1	1	34606264	540	-17.14	1.26	12	0.04	-91.00	1238.00	2915	20240119	-46.48	1501	20240806	3.93	2915	-46.48	20240119	1501	3.93	20240806	2915	-46.48	20240119	1501	3.93	20240806	6.15	N	242040	100	34 억	186577	N	N	70	N	N
160	20241002	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1558	-27	5	-1.70	13885336	8971	33.04	1547	1558	1546	2060	1110	1585	1547.80	0.54	-1567	1633	1608	1595	1570	1557	1602	1564	35	475	100	980	1	1	34606264	539	-17.12	1.26	12	0.03	-91.00	1238.00	2915	20240119	-46.55	1501	20240806	3.80	2915	-46.55	20240119	1501	3.80	20240806	2915	-46.55	20240119	1501	3.80	20240806	6.15	N	242040	100	34 억	186577	N	N	70	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History