KissMeData/377030/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	marketWarningCode	shortOverheated
2	20241031	161333	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2190	-240	5	-9.88	1033025215	467523	154.71	2320	2385	2140	3155	1705	2430	2209.50	0.78	-67912	2576	2502	2411	2337	2246	2540	2375	98	725	500	1650	5	1	19570882	429	-3.24	1.68	12	2.39	-676.00	1304.00	9096	20240109	-75.92	1956	20240911	11.96	9096	-75.92	20240109	1956	11.96	20240911	10390	-78.92	20240109	2140	2.34	20241031	0.38	N	377030	500	97 억	153215	N	N	63	N	00	N
3	20241031	151355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2185	-245	5	-10.08	956526110	432509	143.13	2320	2385	2140	3155	1705	2430	2211.48	0.78	-56420	2576	2502	2411	2337	2246	2540	2375	98	725	500	1650	5	1	19570882	428	-3.23	1.68	12	2.21	-676.00	1304.00	9096	20240109	-75.98	1956	20240911	11.71	9096	-75.98	20240109	1956	11.71	20240911	10390	-78.97	20240109	2140	2.10	20241031	0.38	N	377030	500	97 억	153215	N	N	146	N	00	N
4	20241031	141352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2200	-230	5	-9.47	815613410	367840	121.73	2320	2385	2140	3155	1705	2430	2217.20	0.78	-56178	2576	2502	2411	2337	2246	2540	2375	98	725	500	1650	5	1	19570882	431	-3.25	1.69	12	1.88	-676.00	1304.00	9096	20240109	-75.81	1956	20240911	12.47	9096	-75.81	20240109	1956	12.47	20240911	10390	-78.83	20240109	2140	2.80	20241031	0.38	N	377030	500	97 억	153215	N	N	146	N	00	N
5	20241031	131355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2215	-215	5	-8.85	745922745	336106	111.22	2320	2385	2140	3155	1705	2430	2219.19	0.78	-50474	2576	2502	2411	2337	2246	2540	2375	98	725	500	1650	5	1	19570882	433	-3.28	1.70	12	1.72	-676.00	1304.00	9096	20240109	-75.65	1956	20240911	13.24	9096	-75.65	20240109	1956	13.24	20240911	10390	-78.68	20240109	2140	3.50	20241031	0.38	N	377030	500	97 억	153215	N	N	146	N	00	N
6	20241031	121350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2215	-215	5	-8.85	715625650	322416	106.69	2320	2385	2140	3155	1705	2430	2219.45	0.78	-46992	2576	2502	2411	2337	2246	2540	2375	98	725	500	1650	5	1	19570882	433	-3.28	1.70	12	1.65	-676.00	1304.00	9096	20240109	-75.65	1956	20240911	13.24	9096	-75.65	20240109	1956	13.24	20240911	10390	-78.68	20240109	2140	3.50	20241031	0.38	N	377030	500	97 억	153215	N	N	146	N	00	N
7	20241031	111349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2220	-210	5	-8.64	662684985	298459	98.77	2320	2385	2140	3155	1705	2430	2220.23	0.78	-47466	2576	2502	2411	2337	2246	2540	2375	98	725	500	1650	5	1	19570882	434	-3.28	1.70	12	1.53	-676.00	1304.00	9096	20240109	-75.59	1956	20240911	13.50	9096	-75.59	20240109	1956	13.50	20240911	10390	-78.63	20240109	2140	3.74	20241031	0.38	N	377030	500	97 억	153215	N	N	146	N	00	N
8	20241031	101352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2200	-230	5	-9.47	576969830	259730	85.95	2320	2385	2140	3155	1705	2430	2221.27	0.78	-44141	2576	2502	2411	2337	2246	2540	2375	98	725	500	1650	5	1	19570882	431	-3.25	1.69	12	1.33	-676.00	1304.00	9096	20240109	-75.81	1956	20240911	12.47	9096	-75.81	20240109	1956	12.47	20240911	10390	-78.83	20240109	2140	2.80	20241031	0.38	N	377030	500	97 억	153215	N	N	146	N	00	N
9	20241031	091349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2230	-200	5	-8.23	273716690	121184	40.10	2320	2385	2195	3155	1705	2430	2258.42	0.78	-7265	2576	2502	2411	2337	2246	2540	2375	98	725	500	1650	5	1	19570882	436	-3.30	1.71	12	0.62	-676.00	1304.00	9096	20240109	-75.48	1956	20240911	14.01	9096	-75.48	20240109	1956	14.01	20240911	10390	-78.54	20240109	2195	1.59	20241031	0.38	N	377030	500	97 억	153215	N	N	146	N	00	N
10	20241030	161344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	35	2	1.46	709788975	296643	52.16	2370	2485	2320	3110	1680	2395	2392.70	0.88	-20032	2605	2500	2360	2255	2115	2552	2307	98	715	500	1620	5	1	19570882	476	-3.59	1.86	12	1.52	-676.00	1304.00	9096	20240109	-73.28	1956	20240911	24.23	9096	-73.28	20240109	1956	24.23	20240911	10390	-76.61	20240109	2205	10.20	20241025	0.38	N	377030	500	97 억	171483	N	N	146	N	00	N
11	20241030	151418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	35	2	1.46	674705440	282173	49.61	2370	2485	2320	3110	1680	2395	2391.10	0.88	-17711	2605	2500	2360	2255	2115	2552	2307	98	715	500	1620	5	1	19570882	476	-3.59	1.86	12	1.44	-676.00	1304.00	9096	20240109	-73.28	1956	20240911	24.23	9096	-73.28	20240109	1956	24.23	20240911	10390	-76.61	20240109	2205	10.20	20241025	0.38	N	377030	500	97 억	171483	N	N	97	N	00	N
12	20241030	141353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	-15	5	-0.63	578865050	242061	42.56	2370	2485	2320	3110	1680	2395	2391.39	0.88	-11169	2605	2500	2360	2255	2115	2552	2307	98	715	500	1620	5	1	19570882	466	-3.52	1.83	12	1.24	-676.00	1304.00	9096	20240109	-73.83	1956	20240911	21.68	9096	-73.83	20240109	1956	21.68	20240911	10390	-77.09	20240109	2205	7.94	20241025	0.38	N	377030	500	97 억	171483	N	N	97	N	00	N
13	20241030	131400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	-15	5	-0.63	549840300	229838	40.41	2370	2485	2320	3110	1680	2395	2392.29	0.88	-9469	2605	2500	2360	2255	2115	2552	2307	98	715	500	1620	5	1	19570882	466	-3.52	1.83	12	1.17	-676.00	1304.00	9096	20240109	-73.83	1956	20240911	21.68	9096	-73.83	20240109	1956	21.68	20240911	10390	-77.09	20240109	2205	7.94	20241025	0.38	N	377030	500	97 억	171483	N	N	97	N	00	N
14	20241030	121417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2375	-20	5	-0.84	527141895	220292	38.73	2370	2485	2320	3110	1680	2395	2392.92	0.88	-5677	2605	2500	2360	2255	2115	2552	2307	98	715	500	1620	5	1	19570882	465	-3.51	1.82	12	1.13	-676.00	1304.00	9096	20240109	-73.89	1956	20240911	21.42	9096	-73.89	20240109	1956	21.42	20240911	10390	-77.14	20240109	2205	7.71	20241025	0.38	N	377030	500	97 억	171483	N	N	97	N	00	N
15	20241030	111355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2415	20	2	0.84	409949205	171043	30.07	2370	2485	2320	3110	1680	2395	2396.77	0.88	-19552	2605	2500	2360	2255	2115	2552	2307	98	715	500	1620	5	1	19570882	473	-3.57	1.85	12	0.87	-676.00	1304.00	9096	20240109	-73.45	1956	20240911	23.47	9096	-73.45	20240109	1956	23.47	20240911	10390	-76.76	20240109	2205	9.52	20241025	0.38	N	377030	500	97 억	171483	N	N	97	N	00	N
16	20241030	101345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2355	-40	5	-1.67	172223075	73016	12.84	2370	2395	2320	3110	1680	2395	2358.40	0.88	-1126	2605	2500	2360	2255	2115	2552	2307	98	715	500	1620	5	1	19570882	461	-3.48	1.81	12	0.37	-676.00	1304.00	9096	20240109	-74.11	1956	20240911	20.40	9096	-74.11	20240109	1956	20.40	20240911	10390	-77.33	20240109	2205	6.80	20241025	0.38	N	377030	500	97 억	171483	N	N	97	N	00	N
17	20241030	091353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-5	5	-0.21	109972525	46577	8.19	2370	2395	2320	3110	1680	2395	2360.64	0.88	54	2605	2500	2360	2255	2115	2552	2307	98	715	500	1620	5	1	19570882	468	-3.54	1.83	12	0.24	-676.00	1304.00	9096	20240109	-73.72	1956	20240911	22.19	9096	-73.72	20240109	1956	22.19	20240911	10390	-77.00	20240109	2205	8.39	20241025	0.38	N	377030	500	97 억	171483	N	N	97	N	00	N
18	20241029	161300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	120	2	5.27	1334741510	565751	462.34	2275	2465	2220	2955	1595	2275	2359.18	0.85	6928	2408	2341	2298	2231	2188	2375	2265	98	680	500	1540	5	1	19570882	469	-3.54	1.84	12	2.89	-676.00	1304.00	9096	20240109	-73.67	1956	20240911	22.44	9096	-73.67	20240109	1956	22.44	20240911	10390	-76.95	20240109	2205	8.62	20241025	0.38	N	377030	500	97 억	166268	N	N	97	N	00	N
19	20241029	151322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2350	75	2	3.30	1310352175	555522	453.98	2275	2465	2220	2955	1595	2275	2358.78	0.85	6548	2408	2341	2298	2231	2188	2375	2265	98	680	500	1540	5	1	19570882	460	-3.48	1.80	12	2.84	-676.00	1304.00	9096	20240109	-74.16	1956	20240911	20.14	9096	-74.16	20240109	1956	20.14	20240911	10390	-77.38	20240109	2205	6.58	20241025	0.38	N	377030	500	97 억	166268	N	N	41	N	00	N
20	20241029	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	50	2	2.20	1261388820	534678	436.94	2275	2465	2220	2955	1595	2275	2359.16	0.85	3937	2408	2341	2298	2231	2188	2375	2265	98	680	500	1540	5	1	19570882	455	-3.44	1.78	12	2.73	-676.00	1304.00	9096	20240109	-74.44	1956	20240911	18.87	9096	-74.44	20240109	1956	18.87	20240911	10390	-77.62	20240109	2205	5.44	20241025	0.38	N	377030	500	97 억	166268	N	N	41	N	00	N
21	20241029	131311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	95	2	4.18	1188350115	503560	411.51	2275	2465	2220	2955	1595	2275	2359.90	0.85	-278	2408	2341	2298	2231	2188	2375	2265	98	680	500	1540	5	1	19570882	464	-3.51	1.82	12	2.57	-676.00	1304.00	9096	20240109	-73.94	1956	20240911	21.17	9096	-73.94	20240109	1956	21.17	20240911	10390	-77.19	20240109	2205	7.48	20241025	0.38	N	377030	500	97 억	166268	N	N	41	N	00	N
22	20241029	121311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	125	2	5.49	1072611800	454824	371.69	2275	2465	2220	2955	1595	2275	2358.30	0.85	-1989	2408	2341	2298	2231	2188	2375	2265	98	680	500	1540	5	1	19570882	470	-3.55	1.84	12	2.32	-676.00	1304.00	9096	20240109	-73.61	1956	20240911	22.70	9096	-73.61	20240109	1956	22.70	20240911	10390	-76.90	20240109	2205	8.84	20241025	0.38	N	377030	500	97 억	166268	N	N	41	N	00	N
23	20241029	111334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	95	2	4.18	631252365	271596	221.95	2275	2410	2220	2955	1595	2275	2324.23	0.85	-20764	2408	2341	2298	2231	2188	2375	2265	98	680	500	1540	5	1	19570882	464	-3.51	1.82	12	1.39	-676.00	1304.00	9096	20240109	-73.94	1956	20240911	21.17	9096	-73.94	20240109	1956	21.17	20240911	10390	-77.19	20240109	2205	7.48	20241025	0.38	N	377030	500	97 억	166268	N	N	41	N	00	N
24	20241029	101308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2345	70	2	3.08	466466295	201388	164.58	2275	2410	2220	2955	1595	2275	2316.26	0.85	2571	2408	2341	2298	2231	2188	2375	2265	98	680	500	1540	5	1	19570882	459	-3.47	1.80	12	1.03	-676.00	1304.00	9096	20240109	-74.22	1956	20240911	19.89	9096	-74.22	20240109	1956	19.89	20240911	10390	-77.43	20240109	2205	6.35	20241025	0.38	N	377030	500	97 억	166268	N	N	41	N	00	N
25	20241028	161256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	-30	5	-1.30	276973235	120930	33.11	2265	2365	2255	2995	1615	2305	2290.36	0.79	11286	2505	2405	2305	2205	2105	2455	2255	98	690	500	1560	5	1	19570882	445	-3.37	1.74	12	0.62	-676.00	1304.00	9096	20240109	-74.99	1956	20240911	16.31	9096	-74.99	20240109	1956	16.31	20240911	10390	-78.10	20240109	2205	3.17	20241025	0.40	N	377030	500	97 억	154982	N	N	41	N	00	N
26	20241028	151306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2280	-25	5	-1.08	263825155	115166	31.53	2265	2365	2255	2995	1615	2305	2290.83	0.79	10223	2505	2405	2305	2205	2105	2455	2255	98	690	500	1560	5	1	19570882	446	-3.37	1.75	12	0.59	-676.00	1304.00	9096	20240109	-74.93	1956	20240911	16.56	9096	-74.93	20240109	1956	16.56	20240911	10390	-78.06	20240109	2205	3.40	20241025	0.40	N	377030	500	97 억	154982	N	N	13	N	00	N
27	20241028	141308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2270	-35	5	-1.52	240000175	104711	28.67	2265	2365	2255	2995	1615	2305	2292.02	0.79	9978	2505	2405	2305	2205	2105	2455	2255	98	690	500	1560	5	1	19570882	444	-3.36	1.74	12	0.54	-676.00	1304.00	9096	20240109	-75.04	1956	20240911	16.05	9096	-75.04	20240109	1956	16.05	20240911	10390	-78.15	20240109	2205	2.95	20241025	0.40	N	377030	500	97 억	154982	N	N	13	N	00	N
28	20241028	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	-30	5	-1.30	202023215	88001	24.10	2265	2365	2255	2995	1615	2305	2295.69	0.79	7451	2505	2405	2305	2205	2105	2455	2255	98	690	500	1560	5	1	19570882	445	-3.37	1.74	12	0.45	-676.00	1304.00	9096	20240109	-74.99	1956	20240911	16.31	9096	-74.99	20240109	1956	16.31	20240911	10390	-78.10	20240109	2205	3.17	20241025	0.40	N	377030	500	97 억	154982	N	N	13	N	00	N
29	20241028	121302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2285	-20	5	-0.87	164053220	71296	19.52	2265	2365	2255	2995	1615	2305	2301.02	0.79	7232	2505	2405	2305	2205	2105	2455	2255	98	690	500	1560	5	1	19570882	447	-3.38	1.75	12	0.36	-676.00	1304.00	9096	20240109	-74.88	1956	20240911	16.82	9096	-74.88	20240109	1956	16.82	20240911	10390	-78.01	20240109	2205	3.63	20241025	0.40	N	377030	500	97 억	154982	N	N	13	N	00	N
30	20241028	111057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2280	-25	5	-1.08	140814425	61132	16.74	2265	2365	2255	2995	1615	2305	2303.45	0.79	7754	2505	2405	2305	2205	2105	2455	2255	98	690	500	1560	5	1	19570882	446	-3.37	1.75	12	0.31	-676.00	1304.00	9096	20240109	-74.93	1956	20240911	16.56	9096	-74.93	20240109	1956	16.56	20240911	10390	-78.06	20240109	2205	3.40	20241025	0.40	N	377030	500	97 억	154982	N	N	13	N	00	N
31	20241028	101248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	25	2	1.08	111369185	48296	13.22	2265	2365	2255	2995	1615	2305	2305.97	0.79	7707	2505	2405	2305	2205	2105	2455	2255	98	690	500	1560	5	1	19570882	456	-3.45	1.79	12	0.25	-676.00	1304.00	9096	20240109	-74.38	1956	20240911	19.12	9096	-74.38	20240109	1956	19.12	20240911	10390	-77.57	20240109	2205	5.67	20241025	0.40	N	377030	500	97 억	154982	N	N	13	N	00	N
32	20241028	091258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	10	2	0.43	47481485	20843	5.71	2265	2365	2255	2995	1615	2305	2278.05	0.79	9563	2505	2405	2305	2205	2105	2455	2255	98	690	500	1560	5	1	19570882	453	-3.42	1.78	12	0.11	-676.00	1304.00	9096	20240109	-74.55	1956	20240911	18.35	9096	-74.55	20240109	1956	18.35	20240911	10390	-77.72	20240109	2205	4.99	20241025	0.40	N	377030	500	97 억	154982	N	N	13	N	00	N
33	20241025	161300	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2305	55	2	2.44	837943185	363616	181.26	2250	2405	2205	2925	1575	2250	2304.47	0.85	-10427	2380	2315	2270	2205	2160	2292	2182	98	675	500	1530	5	1	19570882	451	-3.41	1.77	12	1.86	-676.00	1304.00	9096	20240109	-74.66	1956	20240911	17.84	9096	-74.66	20240109	1956	17.84	20240911	10390	-77.82	20240109	2205	4.54	20241025	0.41	N	377030	500	97 억	165385	N	N	13	N	00	N
34	20241025	151304	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2290	40	2	1.78	820187410	355889	177.41	2250	2405	2205	2925	1575	2250	2304.62	0.85	-10227	2380	2315	2270	2205	2160	2292	2182	98	675	500	1530	5	1	19570882	448	-3.39	1.76	12	1.82	-676.00	1304.00	9096	20240109	-74.82	1956	20240911	17.08	9096	-74.82	20240109	1956	17.08	20240911	10390	-77.96	20240109	2205	3.85	20241025	0.41	N	377030	500	97 억	165385	N	N	40	N	00	N
35	20241025	141302	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2355	105	2	4.67	666849815	290076	144.60	2250	2405	2205	2925	1575	2250	2298.88	0.85	-348	2380	2315	2270	2205	2160	2292	2182	98	675	500	1530	5	1	19570882	461	-3.48	1.81	12	1.48	-676.00	1304.00	9096	20240109	-74.11	1956	20240911	20.40	9096	-74.11	20240109	1956	20.40	20240911	10390	-77.33	20240109	2205	6.80	20241025	0.41	N	377030	500	97 억	165385	N	N	40	N	00	N
36	20241025	131302	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2260	10	2	0.44	252316995	112326	55.99	2250	2310	2205	2925	1575	2250	2246.29	0.85	-2981	2380	2315	2270	2205	2160	2292	2182	98	675	500	1530	5	1	19570882	442	-3.34	1.73	12	0.57	-676.00	1304.00	9096	20240109	-75.15	1956	20240911	15.54	9096	-75.15	20240109	1956	15.54	20240911	10390	-78.25	20240109	2205	2.49	20241025	0.41	N	377030	500	97 억	165385	N	N	40	N	00	N
37	20241025	121305	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2270	20	2	0.89	218777450	97468	48.59	2250	2310	2205	2925	1575	2250	2244.61	0.85	-1435	2380	2315	2270	2205	2160	2292	2182	98	675	500	1530	5	1	19570882	444	-3.36	1.74	12	0.50	-676.00	1304.00	9096	20240109	-75.04	1956	20240911	16.05	9096	-75.04	20240109	1956	16.05	20240911	10390	-78.15	20240109	2205	2.95	20241025	0.41	N	377030	500	97 억	165385	N	N	40	N	00	N
38	20241025	111300	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2215	-35	5	-1.56	185123425	82533	41.14	2250	2310	2205	2925	1575	2250	2243.02	0.85	-8523	2380	2315	2270	2205	2160	2292	2182	98	675	500	1530	5	1	19570882	433	-3.28	1.70	12	0.42	-676.00	1304.00	9096	20240109	-75.65	1956	20240911	13.24	9096	-75.65	20240109	1956	13.24	20240911	10390	-78.68	20240109	2205	0.45	20241025	0.41	N	377030	500	97 억	165385	N	N	40	N	00	N
39	20241025	101301	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2250	0	3	0.00	139493220	62000	30.91	2250	2310	2205	2925	1575	2250	2249.89	0.85	-11699	2380	2315	2270	2205	2160	2292	2182	98	675	500	1530	5	1	19570882	440	-3.33	1.73	12	0.32	-676.00	1304.00	9096	20240109	-75.26	1956	20240911	15.03	9096	-75.26	20240109	1956	15.03	20240911	10390	-78.34	20240109	2205	2.04	20241025	0.41	N	377030	500	97 억	165385	N	N	40	N	00	N
40	20241025	091302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	25	2	1.11	26521260	11773	5.87	2250	2275	2240	2925	1575	2250	2252.72	0.85	-3899	2380	2315	2270	2205	2160	2292	2182	98	675	500	1530	5	1	19570882	445	-3.37	1.74	12	0.06	-676.00	1304.00	9096	20240109	-74.99	1956	20240911	16.31	9096	-74.99	20240109	1956	16.31	20240911	10390	-78.10	20240109	2225	2.25	20241024	0.41	N	377030	500	97 억	165385	N	N	40	N	00	N
41	20241024	161235	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2250	-105	5	-4.46	451466940	199878	96.25	2330	2335	2225	3060	1650	2355	2258.74	0.83	3452	2465	2410	2335	2280	2205	2372	2242	98	705	500	1600	5	1	19570882	440	-3.33	1.73	12	1.02	-676.00	1304.00	9096	20240109	-75.26	1956	20240911	15.03	9096	-75.26	20240109	1956	15.03	20240911	10390	-78.34	20240109	2225	1.12	20241024	0.44	N	377030	500	97 억	161880	N	N	40	N	00	N
42	20241024	151248	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2255	-100	5	-4.25	429951990	190321	91.65	2330	2335	2225	3060	1650	2355	2259.06	0.83	4566	2465	2410	2335	2280	2205	2372	2242	98	705	500	1600	5	1	19570882	441	-3.34	1.73	12	0.97	-676.00	1304.00	9096	20240109	-75.21	1956	20240911	15.29	9096	-75.21	20240109	1956	15.29	20240911	10390	-78.30	20240109	2225	1.35	20241024	0.44	N	377030	500	97 억	161880	N	N	56	N	00	N
43	20241024	141234	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2240	-115	5	-4.88	358017755	158211	76.18	2330	2335	2235	3060	1650	2355	2262.88	0.83	2869	2465	2410	2335	2280	2205	2372	2242	98	705	500	1600	5	1	19570882	438	-3.31	1.72	12	0.81	-676.00	1304.00	9096	20240109	-75.37	1956	20240911	14.52	9096	-75.37	20240109	1956	14.52	20240911	10390	-78.44	20240109	2235	0.22	20241024	0.44	N	377030	500	97 억	161880	N	N	56	N	00	N
44	20241024	131246	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2245	-110	5	-4.67	328707535	145137	69.89	2330	2335	2235	3060	1650	2355	2264.78	0.83	3145	2465	2410	2335	2280	2205	2372	2242	98	705	500	1600	5	1	19570882	439	-3.32	1.72	12	0.74	-676.00	1304.00	9096	20240109	-75.32	1956	20240911	14.78	9096	-75.32	20240109	1956	14.78	20240911	10390	-78.39	20240109	2235	0.45	20241024	0.44	N	377030	500	97 억	161880	N	N	56	N	00	N
45	20241024	121240	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2255	-100	5	-4.25	292524725	129055	62.14	2330	2335	2235	3060	1650	2355	2266.63	0.83	4667	2465	2410	2335	2280	2205	2372	2242	98	705	500	1600	5	1	19570882	441	-3.34	1.73	12	0.66	-676.00	1304.00	9096	20240109	-75.21	1956	20240911	15.29	9096	-75.21	20240109	1956	15.29	20240911	10390	-78.30	20240109	2235	0.89	20241024	0.44	N	377030	500	97 억	161880	N	N	56	N	00	N
46	20241024	111239	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2260	-95	5	-4.03	251247135	110793	53.35	2330	2335	2235	3060	1650	2355	2267.68	0.83	7892	2465	2410	2335	2280	2205	2372	2242	98	705	500	1600	5	1	19570882	442	-3.34	1.73	12	0.57	-676.00	1304.00	9096	20240109	-75.15	1956	20240911	15.54	9096	-75.15	20240109	1956	15.54	20240911	10390	-78.25	20240109	2235	1.12	20241024	0.44	N	377030	500	97 억	161880	N	N	56	N	00	N
47	20241024	101118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2255	-100	5	-4.25	203408675	89611	43.15	2330	2335	2235	3060	1650	2355	2269.86	0.83	-233	2465	2410	2335	2280	2205	2372	2242	98	705	500	1600	5	1	19570882	441	-3.34	1.73	12	0.46	-676.00	1304.00	9096	20240109	-75.21	1956	20240911	15.29	9096	-75.21	20240109	1956	15.29	20240911	10390	-78.30	20240109	2235	0.89	20241024	0.44	N	377030	500	97 억	161880	N	N	56	N	00	N
48	20241024	091332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2295	-60	5	-2.55	87247725	38265	18.43	2330	2335	2250	3060	1650	2355	2279.99	0.83	2388	2465	2410	2335	2280	2205	2372	2242	98	705	500	1600	5	1	19570882	449	-3.39	1.76	12	0.20	-676.00	1304.00	9096	20240109	-74.77	1956	20240911	17.33	9096	-74.77	20240109	1956	17.33	20240911	10390	-77.91	20240109	2235	2.68	20240911	0.44	N	377030	500	97 억	161880	N	N	56	N	00	N
49	20241023	161244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2355	5	2	0.21	476204760	204716	34.69	2370	2390	2260	3055	1645	2350	2326.16	0.66	33426	2696	2522	2436	2262	2176	2480	2220	98	705	500	1590	5	1	19570882	461	-3.48	1.81	12	1.05	-676.00	1304.00	9096	20240109	-74.11	1956	20240911	20.40	9096	-74.11	20240109	1956	20.40	20240911	10390	-77.33	20240109	2235	5.37	20240911	0.40	N	377030	500	97 억	128507	N	N	56	N	00	N
50	20241023	151309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	-15	5	-0.64	461809625	198578	33.65	2370	2390	2260	3055	1645	2350	2325.58	0.66	34696	2696	2522	2436	2262	2176	2480	2220	98	705	500	1590	5	1	19570882	457	-3.45	1.79	12	1.01	-676.00	1304.00	9096	20240109	-74.33	1956	20240911	19.38	9096	-74.33	20240109	1956	19.38	20240911	10390	-77.53	20240109	2235	4.47	20240911	0.40	N	377030	500	97 억	128507	N	N	362	N	00	N
51	20241023	141314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2355	5	2	0.21	410493570	176771	29.95	2370	2390	2260	3055	1645	2350	2322.18	0.66	31766	2696	2522	2436	2262	2176	2480	2220	98	705	500	1590	5	1	19570882	461	-3.48	1.81	12	0.90	-676.00	1304.00	9096	20240109	-74.11	1956	20240911	20.40	9096	-74.11	20240109	1956	20.40	20240911	10390	-77.33	20240109	2235	5.37	20240911	0.40	N	377030	500	97 억	128507	N	N	362	N	00	N
52	20241023	131255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2350	0	3	0.00	336680555	145527	24.66	2370	2390	2260	3055	1645	2350	2313.53	0.66	25883	2696	2522	2436	2262	2176	2480	2220	98	705	500	1590	5	1	19570882	460	-3.48	1.80	12	0.74	-676.00	1304.00	9096	20240109	-74.16	1956	20240911	20.14	9096	-74.16	20240109	1956	20.14	20240911	10390	-77.38	20240109	2235	5.15	20240911	0.40	N	377030	500	97 억	128507	N	N	362	N	00	N
53	20241023	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	-30	5	-1.28	306701975	132633	22.48	2370	2390	2260	3055	1645	2350	2312.41	0.66	23505	2696	2522	2436	2262	2176	2480	2220	98	705	500	1590	5	1	19570882	454	-3.43	1.78	12	0.68	-676.00	1304.00	9096	20240109	-74.49	1956	20240911	18.61	9096	-74.49	20240109	1956	18.61	20240911	10390	-77.67	20240109	2235	3.80	20240911	0.40	N	377030	500	97 억	128507	N	N	362	N	00	N
54	20241023	111244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2295	-55	5	-2.34	251072610	108697	18.42	2370	2390	2260	3055	1645	2350	2309.84	0.66	22220	2696	2522	2436	2262	2176	2480	2220	98	705	500	1590	5	1	19570882	449	-3.39	1.76	12	0.56	-676.00	1304.00	9096	20240109	-74.77	1956	20240911	17.33	9096	-74.77	20240109	1956	17.33	20240911	10390	-77.91	20240109	2235	2.68	20240911	0.40	N	377030	500	97 억	128507	N	N	362	N	00	N
55	20241023	101248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2305	-45	5	-1.91	164013625	70505	11.95	2370	2390	2270	3055	1645	2350	2326.27	0.66	14874	2696	2522	2436	2262	2176	2480	2220	98	705	500	1590	5	1	19570882	451	-3.41	1.77	12	0.36	-676.00	1304.00	9096	20240109	-74.66	1956	20240911	17.84	9096	-74.66	20240109	1956	17.84	20240911	10390	-77.82	20240109	2235	3.13	20240911	0.40	N	377030	500	97 억	128507	N	N	362	N	00	N
56	20241023	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2340	-10	5	-0.43	44334540	18760	3.18	2370	2390	2270	3055	1645	2350	2363.25	0.66	-2837	2696	2522	2436	2262	2176	2480	2220	98	705	500	1590	5	1	19570882	458	-3.46	1.79	12	0.10	-676.00	1304.00	9096	20240109	-74.27	1956	20240911	19.63	9096	-74.27	20240109	1956	19.63	20240911	10390	-77.48	20240109	2235	4.70	20240911	0.40	N	377030	500	97 억	128507	N	N	362	N	00	N
57	20241022	161234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2350	-280	5	-10.65	1412949365	585649	41.18	2610	2610	2350	3415	1845	2630	2412.69	0.81	21025	3116	2872	2736	2492	2356	2805	2425	98	785	500	1780	5	1	19570882	460	-3.48	1.80	12	2.99	-676.00	1304.00	9096	20240109	-74.16	1956	20240911	20.14	9096	-74.16	20240109	1956	20.14	20240911	10390	-77.38	20240109	2235	5.15	20240911	0.40	N	377030	500	97 억	158776	N	N	362	N	00	N
58	20241022	151250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2350	-280	5	-10.65	1373616905	568926	40.00	2610	2610	2350	3415	1845	2630	2414.40	0.81	19451	3116	2872	2736	2492	2356	2805	2425	98	785	500	1780	5	1	19570882	460	-3.48	1.80	12	2.91	-676.00	1304.00	9096	20240109	-74.16	1956	20240911	20.14	9096	-74.16	20240109	1956	20.14	20240911	10390	-77.38	20240109	2235	5.15	20240911	0.40	N	377030	500	97 억	158776	N	N	61	N	00	N
59	20241022	141250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	-250	5	-9.51	1231927120	508856	35.78	2610	2610	2360	3415	1845	2630	2420.97	0.81	19600	3116	2872	2736	2492	2356	2805	2425	98	785	500	1780	5	1	19570882	466	-3.52	1.83	12	2.60	-676.00	1304.00	9096	20240109	-73.83	1956	20240911	21.68	9096	-73.83	20240109	1956	21.68	20240911	10390	-77.09	20240109	2235	6.49	20240911	0.40	N	377030	500	97 억	158776	N	N	61	N	00	N
60	20241022	131249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-230	5	-8.75	1120726640	462011	32.48	2610	2610	2360	3415	1845	2630	2425.75	0.81	21741	3116	2872	2736	2492	2356	2805	2425	98	785	500	1780	5	1	19570882	470	-3.55	1.84	12	2.36	-676.00	1304.00	9096	20240109	-73.61	1956	20240911	22.70	9096	-73.61	20240109	1956	22.70	20240911	10390	-76.90	20240109	2235	7.38	20240911	0.40	N	377030	500	97 억	158776	N	N	61	N	00	N
61	20241022	121245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	-220	5	-8.37	1049420040	432379	30.40	2610	2610	2360	3415	1845	2630	2427.08	0.81	24024	3116	2872	2736	2492	2356	2805	2425	98	785	500	1780	5	1	19570882	472	-3.57	1.85	12	2.21	-676.00	1304.00	9096	20240109	-73.50	1956	20240911	23.21	9096	-73.50	20240109	1956	23.21	20240911	10390	-76.80	20240109	2235	7.83	20240911	0.40	N	377030	500	97 억	158776	N	N	61	N	00	N
62	20241022	111240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-230	5	-8.75	957982365	394413	27.73	2610	2610	2360	3415	1845	2630	2428.88	0.81	29801	3116	2872	2736	2492	2356	2805	2425	98	785	500	1780	5	1	19570882	470	-3.55	1.84	12	2.02	-676.00	1304.00	9096	20240109	-73.61	1956	20240911	22.70	9096	-73.61	20240109	1956	22.70	20240911	10390	-76.90	20240109	2235	7.38	20240911	0.40	N	377030	500	97 억	158776	N	N	61	N	00	N
63	20241022	101243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-240	5	-9.13	837333085	343867	24.18	2610	2610	2360	3415	1845	2630	2435.05	0.81	24885	3116	2872	2736	2492	2356	2805	2425	98	785	500	1780	5	1	19570882	468	-3.54	1.83	12	1.76	-676.00	1304.00	9096	20240109	-73.72	1956	20240911	22.19	9096	-73.72	20240109	1956	22.19	20240911	10390	-77.00	20240109	2235	6.94	20240911	0.40	N	377030	500	97 억	158776	N	N	61	N	00	N
64	20241022	091242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2415	-215	5	-8.17	387325310	157447	11.07	2610	2610	2360	3415	1845	2630	2460.03	0.81	18750	3116	2872	2736	2492	2356	2805	2425	98	785	500	1780	5	1	19570882	473	-3.57	1.85	12	0.80	-676.00	1304.00	9096	20240109	-73.45	1956	20240911	23.47	9096	-73.45	20240109	1956	23.47	20240911	10390	-76.76	20240109	2235	8.05	20240911	0.40	N	377030	500	97 억	158776	N	N	61	N	00	N
65	20241021	161228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	-345	5	-11.60	2746675510	1014683	23.95	2980	2980	2600	3865	2085	2975	2706.96	0.81	-54252	3788	3381	2973	2566	2158	3585	2770	98	890	500	2020	5	1	19570882	515	-3.89	2.02	12	5.18	-676.00	1304.00	9096	20240109	-71.09	1956	20240911	34.46	9096	-71.09	20240109	1956	34.46	20240911	10390	-74.69	20240109	2235	17.67	20240911	0.41	N	377030	500	97 억	159447	N	N	60	N	00	N
66	20241021	151238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	-350	5	-11.76	2621596660	966809	22.82	2980	2980	2605	3865	2085	2975	2711.58	0.81	-56585	3788	3381	2973	2566	2158	3585	2770	98	890	500	2020	5	1	19570882	514	-3.88	2.01	12	4.94	-676.00	1304.00	9096	20240109	-71.14	1956	20240911	34.20	9096	-71.14	20240109	1956	34.20	20240911	10390	-74.74	20240109	2235	17.45	20240911	0.41	N	377030	500	97 억	159447	N	N	28	N	00	N
67	20241021	141240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	-350	5	-11.76	2415163660	888162	20.96	2980	2980	2620	3865	2085	2975	2719.26	0.81	-45920	3788	3381	2973	2566	2158	3585	2770	98	890	500	2020	5	1	19570882	514	-3.88	2.01	12	4.54	-676.00	1304.00	9096	20240109	-71.14	1956	20240911	34.20	9096	-71.14	20240109	1956	34.20	20240911	10390	-74.74	20240109	2235	17.45	20240911	0.41	N	377030	500	97 억	159447	N	N	28	N	00	N
68	20241021	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	-320	5	-10.76	2271309080	833640	19.67	2980	2980	2625	3865	2085	2975	2724.55	0.81	-41923	3788	3381	2973	2566	2158	3585	2770	98	890	500	2020	5	1	19570882	520	-3.93	2.04	12	4.26	-676.00	1304.00	9096	20240109	-70.81	1956	20240911	35.74	9096	-70.81	20240109	1956	35.74	20240911	10390	-74.45	20240109	2235	18.79	20240911	0.41	N	377030	500	97 억	159447	N	N	28	N	00	N
69	20241021	121236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	-345	5	-11.60	2157477740	790530	18.66	2980	2980	2630	3865	2085	2975	2729.13	0.81	-39829	3788	3381	2973	2566	2158	3585	2770	98	890	500	2020	5	1	19570882	515	-3.89	2.02	12	4.04	-676.00	1304.00	9096	20240109	-71.09	1956	20240911	34.46	9096	-71.09	20240109	1956	34.46	20240911	10390	-74.69	20240109	2235	17.67	20240911	0.41	N	377030	500	97 억	159447	N	N	28	N	00	N
70	20241021	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	-290	5	-9.75	1804804440	658050	15.53	2980	2980	2680	3865	2085	2975	2742.63	0.81	-9314	3788	3381	2973	2566	2158	3585	2770	98	890	500	2020	5	1	19570882	525	-3.97	2.06	12	3.36	-676.00	1304.00	9096	20240109	-70.48	1956	20240911	37.27	9096	-70.48	20240109	1956	37.27	20240911	10390	-74.16	20240109	2235	20.13	20240911	0.41	N	377030	500	97 억	159447	N	N	28	N	00	N
71	20241021	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	-270	5	-9.08	1543847565	561353	13.25	2980	2980	2680	3865	2085	2975	2750.20	0.81	6257	3788	3381	2973	2566	2158	3585	2770	98	890	500	2020	5	1	19570882	529	-4.00	2.07	12	2.87	-676.00	1304.00	9096	20240109	-70.26	1956	20240911	38.29	9096	-70.26	20240109	1956	38.29	20240911	10390	-73.97	20240109	2235	21.03	20240911	0.41	N	377030	500	97 억	159447	N	N	28	N	00	N
72	20241021	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-265	5	-8.91	623897530	220957	5.21	2980	2980	2705	3865	2085	2975	2823.57	0.81	18817	3788	3381	2973	2566	2158	3585	2770	98	890	500	2020	5	1	19570882	530	-4.01	2.08	12	1.13	-676.00	1304.00	9096	20240109	-70.21	1956	20240911	38.55	9096	-70.21	20240109	1956	38.55	20240911	10390	-73.92	20240109	2235	21.25	20240911	0.41	N	377030	500	97 억	159447	N	N	28	N	00	N
73	20241018	161230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	270	2	9.98	12886979055	4206216	353.71	2660	3380	2565	3515	1895	2705	3064.08	0.81	1151	3151	2927	2796	2572	2441	2862	2507	98	810	500	1830	5	1	19570882	582	-4.40	2.28	12	21.49	-676.00	1304.00	9096	20240109	-67.29	1956	20240911	52.10	9096	-67.29	20240109	1956	52.10	20240911	10390	-71.37	20240109	2235	33.11	20240911	0.41	N	377030	500	97 억	158743	N	N	28	N	00	N
74	20241018	151301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	270	2	9.98	12584472590	4104251	345.14	2660	3380	2565	3515	1895	2705	3066.23	0.81	12613	3151	2927	2796	2572	2441	2862	2507	98	810	500	1830	5	1	19570882	582	-4.40	2.28	12	20.97	-676.00	1304.00	9096	20240109	-67.29	1956	20240911	52.10	9096	-67.29	20240109	1956	52.10	20240911	10390	-71.37	20240109	2235	33.11	20240911	0.41	N	377030	500	97 억	158743	N	N	27	N	00	N
75	20241018	141303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3245	540	2	19.96	6878921685	2253687	189.52	2660	3380	2565	3515	1895	2705	3052.33	0.81	-30928	3151	2927	2796	2572	2441	2862	2507	98	810	500	1830	5	1	19570882	635	-4.80	2.49	12	11.52	-676.00	1304.00	9096	20240109	-64.32	1956	20240911	65.90	9096	-64.32	20240109	1956	65.90	20240911	10390	-68.77	20240109	2235	45.19	20240911	0.41	N	377030	500	97 억	158743	N	N	27	N	00	N
76	20241018	131247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	-90	5	-3.33	524184515	197419	16.60	2660	2780	2565	3515	1895	2705	2655.13	0.81	-6951	3151	2927	2796	2572	2441	2862	2507	98	810	500	1830	5	1	19570882	512	-3.87	2.01	12	1.01	-676.00	1304.00	9096	20240109	-71.25	1956	20240911	33.69	9096	-71.25	20240109	1956	33.69	20240911	10390	-74.83	20240109	2235	17.00	20240911	0.41	N	377030	500	97 억	158743	N	N	27	N	00	N
77	20241018	121257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	-90	5	-3.33	460107445	172658	14.52	2660	2780	2590	3515	1895	2705	2664.79	0.81	-4385	3151	2927	2796	2572	2441	2862	2507	98	810	500	1830	5	1	19570882	512	-3.87	2.01	12	0.88	-676.00	1304.00	9096	20240109	-71.25	1956	20240911	33.69	9096	-71.25	20240109	1956	33.69	20240911	10390	-74.83	20240109	2235	17.00	20240911	0.41	N	377030	500	97 억	158743	N	N	27	N	00	N
78	20241018	111255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	-85	5	-3.14	384402205	143658	12.08	2660	2780	2620	3515	1895	2705	2675.77	0.81	-4330	3151	2927	2796	2572	2441	2862	2507	98	810	500	1830	5	1	19570882	513	-3.88	2.01	12	0.73	-676.00	1304.00	9096	20240109	-71.20	1956	20240911	33.95	9096	-71.20	20240109	1956	33.95	20240911	10390	-74.78	20240109	2235	17.23	20240911	0.41	N	377030	500	97 억	158743	N	N	27	N	00	N
79	20241018	101239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2635	-70	5	-2.59	276158320	102617	8.63	2660	2780	2630	3515	1895	2705	2691.12	0.81	-2786	3151	2927	2796	2572	2441	2862	2507	98	810	500	1830	5	1	19570882	516	-3.90	2.02	12	0.52	-676.00	1304.00	9096	20240109	-71.03	1956	20240911	34.71	9096	-71.03	20240109	1956	34.71	20240911	10390	-74.64	20240109	2235	17.90	20240911	0.41	N	377030	500	97 억	158743	N	N	27	N	00	N
80	20241018	091238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	35	2	1.29	83535895	30699	2.58	2660	2780	2660	3515	1895	2705	2721.25	0.81	-4507	3151	2927	2796	2572	2441	2862	2507	98	810	500	1830	5	1	19570882	536	-4.05	2.10	12	0.16	-676.00	1304.00	9096	20240109	-69.88	1956	20240911	40.08	9096	-69.88	20240109	1956	40.08	20240911	10390	-73.63	20240109	2235	22.60	20240911	0.41	N	377030	500	97 억	158743	N	N	27	N	00	N
81	20241017	161234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	-60	5	-2.17	3397420590	1185158	365.56	2765	3020	2665	3590	1940	2765	2866.73	1.03	-42525	2995	2880	2810	2695	2625	2845	2660	98	825	500	1880	5	1	19570882	529	-4.00	2.07	12	6.06	-676.00	1304.00	9096	20240109	-70.26	1956	20240911	38.29	9096	-70.26	20240109	1956	38.29	20240911	10390	-73.97	20240109	2235	21.03	20240911	0.42	N	377030	500	97 억	201264	N	N	27	N	00	N
82	20241017	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2690	-75	5	-2.71	3357936010	1170546	361.05	2765	3020	2665	3590	1940	2765	2868.69	1.03	-43676	2995	2880	2810	2695	2625	2845	2660	98	825	500	1880	5	1	19570882	526	-3.98	2.06	12	5.98	-676.00	1304.00	9096	20240109	-70.43	1956	20240911	37.53	9096	-70.43	20240109	1956	37.53	20240911	10390	-74.11	20240109	2235	20.36	20240911	0.42	N	377030	500	97 억	201264	N	N	136	N	00	N
83	20241017	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	40	2	1.45	3126997775	1086803	335.22	2765	3020	2665	3590	1940	2765	2877.24	1.03	-40910	2995	2880	2810	2695	2625	2845	2660	98	825	500	1880	5	1	19570882	549	-4.15	2.15	12	5.55	-676.00	1304.00	9096	20240109	-69.16	1956	20240911	43.40	9096	-69.16	20240109	1956	43.40	20240911	10390	-73.00	20240109	2235	25.50	20240911	0.42	N	377030	500	97 억	201264	N	N	136	N	00	N
84	20241017	131237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	80	2	2.89	2971623775	1031799	318.26	2765	3020	2665	3590	1940	2765	2880.04	1.03	-35374	2995	2880	2810	2695	2625	2845	2660	98	825	500	1880	5	1	19570882	557	-4.21	2.18	12	5.27	-676.00	1304.00	9096	20240109	-68.72	1956	20240911	45.45	9096	-68.72	20240109	1956	45.45	20240911	10390	-72.62	20240109	2235	27.29	20240911	0.42	N	377030	500	97 억	201264	N	N	136	N	00	N
85	20241017	121244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	65	2	2.35	2690694350	933404	287.91	2765	3020	2665	3590	1940	2765	2882.67	1.03	-43811	2995	2880	2810	2695	2625	2845	2660	98	825	500	1880	5	1	19570882	554	-4.19	2.17	12	4.77	-676.00	1304.00	9096	20240109	-68.89	1956	20240911	44.68	9096	-68.89	20240109	1956	44.68	20240911	10390	-72.76	20240109	2235	26.62	20240911	0.42	N	377030	500	97 억	201264	N	N	136	N	00	N
86	20241017	111241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	55	2	1.99	2624359905	909838	280.64	2765	3020	2665	3590	1940	2765	2884.43	1.03	-44719	2995	2880	2810	2695	2625	2845	2660	98	825	500	1880	5	1	19570882	552	-4.17	2.16	12	4.65	-676.00	1304.00	9096	20240109	-69.00	1956	20240911	44.17	9096	-69.00	20240109	1956	44.17	20240911	10390	-72.86	20240109	2235	26.17	20240911	0.42	N	377030	500	97 억	201264	N	N	136	N	00	N
87	20241017	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	55	2	1.99	2373966775	821217	253.30	2765	3020	2665	3590	1940	2765	2890.79	1.03	-40838	2995	2880	2810	2695	2625	2845	2660	98	825	500	1880	5	1	19570882	552	-4.17	2.16	12	4.20	-676.00	1304.00	9096	20240109	-69.00	1956	20240911	44.17	9096	-69.00	20240109	1956	44.17	20240911	10390	-72.86	20240109	2235	26.17	20240911	0.42	N	377030	500	97 억	201264	N	N	136	N	00	N
88	20241017	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-55	5	-1.99	127235285	46385	14.31	2765	2800	2700	3590	1940	2765	2743.03	1.03	523	2995	2880	2810	2695	2625	2845	2660	98	825	500	1880	5	1	19570882	530	-4.01	2.08	12	0.24	-676.00	1304.00	9096	20240109	-70.21	1956	20240911	38.55	9096	-70.21	20240109	1956	38.55	20240911	10390	-73.92	20240109	2235	21.25	20240911	0.42	N	377030	500	97 억	201264	N	N	136	N	00	N
89	20241016	161222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	-110	5	-3.83	884710875	317134	25.14	2875	2925	2740	3735	2015	2875	2789.72	1.05	-5858	3471	3172	3011	2712	2551	3092	2632	98	860	500	1950	5	1	19570882	541	-4.09	2.12	12	1.62	-676.00	1304.00	9096	20240109	-69.60	1956	20240911	41.36	9096	-69.60	20240109	1956	41.36	20240911	10390	-73.39	20240109	2235	23.71	20240911	0.43	N	377030	500	97 억	206188	N	N	136	N	00	N
90	20241016	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	-110	5	-3.83	850273270	304668	24.16	2875	2925	2740	3735	2015	2875	2790.81	1.05	-4227	3471	3172	3011	2712	2551	3092	2632	98	860	500	1950	5	1	19570882	541	-4.09	2.12	12	1.56	-676.00	1304.00	9096	20240109	-69.60	1956	20240911	41.36	9096	-69.60	20240109	1956	41.36	20240911	10390	-73.39	20240109	2235	23.71	20240911	0.43	N	377030	500	97 억	206188	N	N	117	N	00	N
91	20241016	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	-110	5	-3.83	756313115	270557	21.45	2875	2925	2740	3735	2015	2875	2795.38	1.05	-4929	3471	3172	3011	2712	2551	3092	2632	98	860	500	1950	5	1	19570882	541	-4.09	2.12	12	1.38	-676.00	1304.00	9096	20240109	-69.60	1956	20240911	41.36	9096	-69.60	20240109	1956	41.36	20240911	10390	-73.39	20240109	2235	23.71	20240911	0.43	N	377030	500	97 억	206188	N	N	117	N	00	N
92	20241016	131227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	-100	5	-3.48	701264010	250721	19.88	2875	2925	2740	3735	2015	2875	2796.97	1.05	-1799	3471	3172	3011	2712	2551	3092	2632	98	860	500	1950	5	1	19570882	543	-4.11	2.13	12	1.28	-676.00	1304.00	9096	20240109	-69.49	1956	20240911	41.87	9096	-69.49	20240109	1956	41.87	20240911	10390	-73.29	20240109	2235	24.16	20240911	0.43	N	377030	500	97 억	206188	N	N	117	N	00	N
93	20241016	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2760	-115	5	-4.00	653742530	233598	18.52	2875	2925	2740	3735	2015	2875	2798.56	1.05	-1208	3471	3172	3011	2712	2551	3092	2632	98	860	500	1950	5	1	19570882	540	-4.08	2.12	12	1.19	-676.00	1304.00	9096	20240109	-69.66	1956	20240911	41.10	9096	-69.66	20240109	1956	41.10	20240911	10390	-73.44	20240109	2235	23.49	20240911	0.43	N	377030	500	97 억	206188	N	N	117	N	00	N
94	20241016	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	-125	5	-4.35	583385900	208067	16.50	2875	2925	2740	3735	2015	2875	2803.82	1.05	3596	3471	3172	3011	2712	2551	3092	2632	98	860	500	1950	5	1	19570882	538	-4.07	2.11	12	1.06	-676.00	1304.00	9096	20240109	-69.77	1956	20240911	40.59	9096	-69.77	20240109	1956	40.59	20240911	10390	-73.53	20240109	2235	23.04	20240911	0.43	N	377030	500	97 억	206188	N	N	117	N	00	N
95	20241016	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-75	5	-2.61	390419455	138396	10.97	2875	2925	2760	3735	2015	2875	2821.01	1.05	14628	3471	3172	3011	2712	2551	3092	2632	98	860	500	1950	5	1	19570882	548	-4.14	2.15	12	0.71	-676.00	1304.00	9096	20240109	-69.22	1956	20240911	43.15	9096	-69.22	20240109	1956	43.15	20240911	10390	-73.05	20240109	2235	25.28	20240911	0.43	N	377030	500	97 억	206188	N	N	117	N	00	N
96	20241016	091228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	-35	5	-1.22	134629900	47062	3.73	2875	2925	2825	3735	2015	2875	2860.68	1.05	123	3471	3172	3011	2712	2551	3092	2632	98	860	500	1950	5	1	19570882	556	-4.20	2.18	12	0.24	-676.00	1304.00	9096	20240109	-68.78	1956	20240911	45.19	9096	-68.78	20240109	1956	45.19	20240911	10390	-72.67	20240109	2235	27.07	20240911	0.43	N	377030	500	97 억	206188	N	N	117	N	00	N
97	20241015	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-435	5	-13.14	3826284105	1253257	16.91	3260	3310	2850	4300	2320	3310	3053.14	0.93	23888	3933	3621	3178	2866	2423	3777	3022	98	990	500	2250	5	1	19570882	563	-4.25	2.20	12	6.40	-676.00	1304.00	9096	20240109	-68.39	1956	20240911	46.98	9096	-68.39	20240109	1956	46.98	20240911	10390	-72.33	20240109	2235	28.64	20240911	0.46	N	377030	500	97 억	182885	N	N	117	N	00	N
98	20241015	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-420	5	-12.69	3694478670	1207457	16.29	3260	3310	2850	4300	2320	3310	3059.61	0.93	25718	3933	3621	3178	2866	2423	3777	3022	98	990	500	2250	5	1	19570882	566	-4.28	2.22	12	6.17	-676.00	1304.00	9096	20240109	-68.23	1956	20240911	47.75	9096	-68.23	20240109	1956	47.75	20240911	10390	-72.18	20240109	2235	29.31	20240911	0.46	N	377030	500	97 억	182885	N	N	43	N	00	N
99	20241015	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	-370	5	-11.18	3212975910	1040886	14.04	3260	3310	2905	4300	2320	3310	3086.65	0.93	24416	3933	3621	3178	2866	2423	3777	3022	98	990	500	2250	5	1	19570882	575	-4.35	2.25	12	5.32	-676.00	1304.00	9096	20240109	-67.68	1956	20240911	50.31	9096	-67.68	20240109	1956	50.31	20240911	10390	-71.70	20240109	2235	31.54	20240911	0.46	N	377030	500	97 억	182885	N	N	43	N	00	N
100	20241015	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	-370	5	-11.18	3004171645	969492	13.08	3260	3310	2925	4300	2320	3310	3098.59	0.93	31856	3933	3621	3178	2866	2423	3777	3022	98	990	500	2250	5	1	19570882	575	-4.35	2.25	12	4.95	-676.00	1304.00	9096	20240109	-67.68	1956	20240911	50.31	9096	-67.68	20240109	1956	50.31	20240911	10390	-71.70	20240109	2235	31.54	20240911	0.46	N	377030	500	97 억	182885	N	N	43	N	00	N
101	20241015	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	-335	5	-10.12	2645646475	847704	11.44	3260	3310	2960	4300	2320	3310	3120.84	0.93	62253	3933	3621	3178	2866	2423	3777	3022	98	990	500	2250	5	1	19570882	582	-4.40	2.28	12	4.33	-676.00	1304.00	9096	20240109	-67.29	1956	20240911	52.10	9096	-67.29	20240109	1956	52.10	20240911	10390	-71.37	20240109	2235	33.11	20240911	0.46	N	377030	500	97 억	182885	N	N	43	N	00	N
102	20241015	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3030	-280	5	-8.46	2282156390	726216	9.80	3260	3310	3010	4300	2320	3310	3142.41	0.93	65208	3933	3621	3178	2866	2423	3777	3022	98	990	500	2250	5	1	19570882	593	-4.48	2.32	12	3.71	-676.00	1304.00	9096	20240109	-66.69	1956	20240911	54.91	9096	-66.69	20240109	1956	54.91	20240911	10390	-70.84	20240109	2235	35.57	20240911	0.46	N	377030	500	97 억	182885	N	N	43	N	00	N
103	20241015	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	-230	5	-6.95	1843312105	582558	7.86	3260	3310	3075	4300	2320	3310	3164.03	0.93	87451	3933	3621	3178	2866	2423	3777	3022	98	990	500	2250	5	1	19570882	603	-4.56	2.36	12	2.98	-676.00	1304.00	9096	20240109	-66.14	1956	20240911	57.46	9096	-66.14	20240109	1956	57.46	20240911	10390	-70.36	20240109	2235	37.81	20240911	0.46	N	377030	500	97 억	182885	N	N	43	N	00	N
104	20241015	091225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	-125	5	-3.78	939190900	292652	3.95	3260	3310	3140	4300	2320	3310	3209.06	0.93	60756	3933	3621	3178	2866	2423	3777	3022	98	990	500	2250	5	1	19570882	623	-4.71	2.44	12	1.50	-676.00	1304.00	9096	20240109	-64.98	1956	20240911	62.83	9096	-64.98	20240109	1956	62.83	20240911	10390	-69.35	20240109	2235	42.51	20240911	0.46	N	377030	500	97 억	182885	N	N	43	N	00	N
105	20241014	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3310	520	2	18.64	23787767320	7340184	880.20	2780	3490	2735	3625	1955	2790	3240.72	0.45	95199	3223	3006	2883	2666	2543	2945	2605	98	835	500	1890	5	1	19570882	648	-4.90	2.54	12	37.51	-676.00	1304.00	9096	20240109	-63.61	1956	20240911	69.22	9096	-63.61	20240109	1956	69.22	20240911	10390	-68.14	20240109	2235	48.10	20240911	0.47	N	377030	500	97 억	88359	N	N	43	N	00	N
106	20241014	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	550	2	19.71	22376232985	6911407	828.78	2780	3490	2735	3625	1955	2790	3237.63	0.45	97775	3223	3006	2883	2666	2543	2945	2605	98	835	500	1890	5	1	19570882	654	-4.94	2.56	12	35.31	-676.00	1304.00	9096	20240109	-63.28	1956	20240911	70.76	9096	-63.28	20240109	1956	70.76	20240911	10390	-67.85	20240109	2235	49.44	20240911	0.47	N	377030	500	97 억	88359	N	N	49	N	00	N
107	20241014	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	565	2	20.25	12080364135	3831649	459.47	2780	3450	2735	3625	1955	2790	3152.86	0.45	38973	3223	3006	2883	2666	2543	2945	2605	98	835	500	1890	5	1	19570882	657	-4.96	2.57	12	19.58	-676.00	1304.00	9096	20240109	-63.12	1956	20240911	71.52	9096	-63.12	20240109	1956	71.52	20240911	10390	-67.71	20240109	2235	50.11	20240911	0.47	N	377030	500	97 억	88359	N	N	49	N	00	N
108	20241014	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2785	-5	5	-0.18	2843506080	984894	118.10	2780	3055	2735	3625	1955	2790	2887.20	0.45	-20270	3223	3006	2883	2666	2543	2945	2605	98	835	500	1890	5	1	19570882	545	-4.12	2.14	12	5.03	-676.00	1304.00	9096	20240109	-69.38	1956	20240911	42.38	9096	-69.38	20240109	1956	42.38	20240911	10390	-73.20	20240109	2235	24.61	20240911	0.47	N	377030	500	97 억	88359	N	N	49	N	00	N
109	20241014	121157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2770	-20	5	-0.72	2705959985	935314	112.16	2780	3055	2745	3625	1955	2790	2893.19	0.45	-14384	3223	3006	2883	2666	2543	2945	2605	98	835	500	1890	5	1	19570882	542	-4.10	2.12	12	4.78	-676.00	1304.00	9096	20240109	-69.55	1956	20240911	41.62	9096	-69.55	20240109	1956	41.62	20240911	10390	-73.34	20240109	2235	23.94	20240911	0.47	N	377030	500	97 억	88359	N	N	49	N	00	N
110	20241014	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2785	-5	5	-0.18	2583200635	890972	106.84	2780	3055	2750	3625	1955	2790	2899.41	0.45	-6894	3223	3006	2883	2666	2543	2945	2605	98	835	500	1890	5	1	19570882	545	-4.12	2.14	12	4.55	-676.00	1304.00	9096	20240109	-69.38	1956	20240911	42.38	9096	-69.38	20240109	1956	42.38	20240911	10390	-73.20	20240109	2235	24.61	20240911	0.47	N	377030	500	97 억	88359	N	N	49	N	00	N
111	20241014	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	55	2	1.97	2229543840	764944	91.73	2780	3055	2755	3625	1955	2790	2914.78	0.45	9473	3223	3006	2883	2666	2543	2945	2605	98	835	500	1890	5	1	19570882	557	-4.21	2.18	12	3.91	-676.00	1304.00	9096	20240109	-68.72	1956	20240911	45.45	9096	-68.72	20240109	1956	45.45	20240911	10390	-72.62	20240109	2235	27.29	20240911	0.47	N	377030	500	97 억	88359	N	N	49	N	00	N
112	20241014	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	40	2	1.43	101510940	36030	4.32	2780	2855	2770	3625	1955	2790	2818.03	0.45	-3932	3223	3006	2883	2666	2543	2945	2605	98	835	500	1890	5	1	19570882	554	-4.19	2.17	12	0.18	-676.00	1304.00	9096	20240109	-68.89	1956	20240911	44.68	9096	-68.89	20240109	1956	44.68	20240911	10390	-72.76	20240109	2235	26.62	20240911	0.47	N	377030	500	97 억	88359	N	N	49	N	00	N
113	20241011	161139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	-210	5	-7.00	2407307260	829952	151.01	2955	3100	2760	3900	2100	3000	2900.52	0.81	-70297	3160	3080	2930	2850	2700	3120	2890	98	900	500	2040	5	1	19570882	546	-4.13	2.14	12	4.24	-676.00	1304.00	9096	20240109	-69.33	1956	20240911	42.64	9096	-69.33	20240109	1956	42.64	20240911	10390	-73.15	20240109	2235	24.83	20240911	0.57	N	377030	500	97 억	158081	N	N	49	N	00	N
114	20241011	151155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2785	-215	5	-7.17	2344803700	807509	146.93	2955	3100	2760	3900	2100	3000	2903.70	0.81	-69667	3160	3080	2930	2850	2700	3120	2890	98	900	500	2040	5	1	19570882	545	-4.12	2.14	12	4.13	-676.00	1304.00	9096	20240109	-69.38	1956	20240911	42.38	9096	-69.38	20240109	1956	42.38	20240911	10390	-73.20	20240109	2235	24.61	20240911	0.57	N	377030	500	97 억	158081	N	N	109	N	00	N
115	20241011	141200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2770	-230	5	-7.67	2232101725	766877	139.53	2955	3100	2770	3900	2100	3000	2910.59	0.81	-68319	3160	3080	2930	2850	2700	3120	2890	98	900	500	2040	5	1	19570882	542	-4.10	2.12	12	3.92	-676.00	1304.00	9096	20240109	-69.55	1956	20240911	41.62	9096	-69.55	20240109	1956	41.62	20240911	10390	-73.34	20240109	2235	23.94	20240911	0.57	N	377030	500	97 억	158081	N	N	109	N	00	N
116	20241011	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	-210	5	-7.00	2123405770	727888	132.44	2955	3100	2775	3900	2100	3000	2917.17	0.81	-63623	3160	3080	2930	2850	2700	3120	2890	98	900	500	2040	5	1	19570882	546	-4.13	2.14	12	3.72	-676.00	1304.00	9096	20240109	-69.33	1956	20240911	42.64	9096	-69.33	20240109	1956	42.64	20240911	10390	-73.15	20240109	2235	24.83	20240911	0.57	N	377030	500	97 억	158081	N	N	109	N	00	N
117	20241011	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-185	5	-6.17	1903315745	649249	118.13	2955	3100	2810	3900	2100	3000	2931.52	0.81	-37286	3160	3080	2930	2850	2700	3120	2890	98	900	500	2040	5	1	19570882	551	-4.16	2.16	12	3.32	-676.00	1304.00	9096	20240109	-69.05	1956	20240911	43.92	9096	-69.05	20240109	1956	43.92	20240911	10390	-72.91	20240109	2235	25.95	20240911	0.57	N	377030	500	97 억	158081	N	N	109	N	00	N
118	20241011	111153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	-160	5	-5.33	1748941995	594601	108.19	2955	3100	2830	3900	2100	3000	2941.33	0.81	-22246	3160	3080	2930	2850	2700	3120	2890	98	900	500	2040	5	1	19570882	556	-4.20	2.18	12	3.04	-676.00	1304.00	9096	20240109	-68.78	1956	20240911	45.19	9096	-68.78	20240109	1956	45.19	20240911	10390	-72.67	20240109	2235	27.07	20240911	0.57	N	377030	500	97 억	158081	N	N	109	N	00	N
119	20241011	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	-60	5	-2.00	567079835	195753	35.62	2955	2975	2840	3900	2100	3000	2896.71	0.81	18891	3160	3080	2930	2850	2700	3120	2890	98	900	500	2040	5	1	19570882	575	-4.35	2.25	12	1.00	-676.00	1304.00	9096	20240109	-67.68	1956	20240911	50.31	9096	-67.68	20240109	1956	50.31	20240911	10390	-71.70	20240109	2235	31.54	20240911	0.57	N	377030	500	97 억	158081	N	N	109	N	00	N
120	20241011	091157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	-135	5	-4.50	308071895	106168	19.32	2955	2975	2840	3900	2100	3000	2901.38	0.81	28478	3160	3080	2930	2850	2700	3120	2890	98	900	500	2040	5	1	19570882	561	-4.24	2.20	12	0.54	-676.00	1304.00	9096	20240109	-68.50	1956	20240911	46.47	9096	-68.50	20240109	1956	46.47	20240911	10390	-72.43	20240109	2235	28.19	20240911	0.57	N	377030	500	97 억	158081	N	N	109	N	00	N
121	20241010	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	85	2	2.92	1542484735	536528	71.17	2915	3010	2780	3785	2045	2915	2873.95	0.71	20489	3251	3082	2971	2802	2691	3027	2747	98	870	500	1980	5	1	19570882	587	-4.44	2.30	12	2.74	-676.00	1304.00	9096	20240109	-67.02	1956	20240911	53.37	9096	-67.02	20240109	1956	53.37	20240911	10390	-71.13	20240109	2235	34.23	20240911	0.62	N	377030	500	97 억	138114	N	N	109	N	00	N
122	20241010	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	40	2	1.37	1317500960	461127	61.17	2915	2965	2780	3785	2045	2915	2857.12	0.71	13020	3251	3082	2971	2802	2691	3027	2747	98	870	500	1980	5	1	19570882	578	-4.37	2.27	12	2.36	-676.00	1304.00	9096	20240109	-67.51	1956	20240911	51.07	9096	-67.51	20240109	1956	51.07	20240911	10390	-71.56	20240109	2235	32.21	20240911	0.62	N	377030	500	97 억	138114	N	N	70	N	00	N
123	20241010	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-40	5	-1.37	986310000	348052	46.17	2915	2940	2780	3785	2045	2915	2833.77	0.71	37002	3251	3082	2971	2802	2691	3027	2747	98	870	500	1980	5	1	19570882	563	-4.25	2.20	12	1.78	-676.00	1304.00	9096	20240109	-68.39	1956	20240911	46.98	9096	-68.39	20240109	1956	46.98	20240911	10390	-72.33	20240109	2235	28.64	20240911	0.62	N	377030	500	97 억	138114	N	N	70	N	00	N
124	20241010	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	-85	5	-2.92	830564315	293511	38.93	2915	2940	2780	3785	2045	2915	2829.72	0.71	37609	3251	3082	2971	2802	2691	3027	2747	98	870	500	1980	5	1	19570882	554	-4.19	2.17	12	1.50	-676.00	1304.00	9096	20240109	-68.89	1956	20240911	44.68	9096	-68.89	20240109	1956	44.68	20240911	10390	-72.76	20240109	2235	26.62	20240911	0.62	N	377030	500	97 억	138114	N	N	70	N	00	N
125	20241010	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	-110	5	-3.77	783359245	276742	36.71	2915	2940	2780	3785	2045	2915	2830.61	0.71	41025	3251	3082	2971	2802	2691	3027	2747	98	870	500	1980	5	1	19570882	549	-4.15	2.15	12	1.41	-676.00	1304.00	9096	20240109	-69.16	1956	20240911	43.40	9096	-69.16	20240109	1956	43.40	20240911	10390	-73.00	20240109	2235	25.50	20240911	0.62	N	377030	500	97 억	138114	N	N	70	N	00	N
126	20241010	111231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	-80	5	-2.74	710969595	250968	33.29	2915	2940	2780	3785	2045	2915	2832.87	0.71	36277	3251	3082	2971	2802	2691	3027	2747	98	870	500	1980	5	1	19570882	555	-4.19	2.17	12	1.28	-676.00	1304.00	9096	20240109	-68.83	1956	20240911	44.94	9096	-68.83	20240109	1956	44.94	20240911	10390	-72.71	20240109	2235	26.85	20240911	0.62	N	377030	500	97 억	138114	N	N	70	N	00	N
127	20241010	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-115	5	-3.95	602960935	212539	28.19	2915	2940	2780	3785	2045	2915	2836.90	0.71	34523	3251	3082	2971	2802	2691	3027	2747	98	870	500	1980	5	1	19570882	548	-4.14	2.15	12	1.09	-676.00	1304.00	9096	20240109	-69.22	1956	20240911	43.15	9096	-69.22	20240109	1956	43.15	20240911	10390	-73.05	20240109	2235	25.28	20240911	0.62	N	377030	500	97 억	138114	N	N	70	N	00	N
128	20241010	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-35	5	-1.20	110093295	38072	5.05	2915	2940	2870	3785	2045	2915	2891.64	0.71	-2754	3251	3082	2971	2802	2691	3027	2747	98	870	500	1980	5	1	19570882	564	-4.26	2.21	12	0.19	-676.00	1304.00	9096	20240109	-68.34	1956	20240911	47.24	9096	-68.34	20240109	1956	47.24	20240911	10390	-72.28	20240109	2235	28.86	20240911	0.62	N	377030	500	97 억	138114	N	N	70	N	00	N
129	20241008	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	-55	5	-1.85	2208496125	739978	36.24	2975	3140	2860	3860	2080	2970	2984.65	0.73	-5910	3616	3292	3131	2807	2646	3212	2727	98	890	500	2010	5	1	19570882	570	-4.31	2.24	12	3.78	-676.00	1304.00	9096	20240109	-67.95	1956	20240911	49.03	9096	-67.95	20240109	1956	49.03	20240911	10390	-71.94	20240109	2235	30.43	20240911	0.76	N	377030	500	97 억	143546	N	N	70	N	00	N
130	20241008	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-95	5	-3.20	2160763360	723488	35.44	2975	3140	2860	3860	2080	2970	2986.59	0.73	-7522	3616	3292	3131	2807	2646	3212	2727	98	890	500	2010	5	1	19570882	563	-4.25	2.20	12	3.70	-676.00	1304.00	9096	20240109	-68.39	1956	20240911	46.98	9096	-68.39	20240109	1956	46.98	20240911	10390	-72.33	20240109	2235	28.64	20240911	0.76	N	377030	500	97 억	143546	N	N	89	N	00	N
131	20241008	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-80	5	-2.69	1983340660	661998	32.42	2975	3140	2870	3860	2080	2970	2995.99	0.73	-12010	3616	3292	3131	2807	2646	3212	2727	98	890	500	2010	5	1	19570882	566	-4.28	2.22	12	3.38	-676.00	1304.00	9096	20240109	-68.23	1956	20240911	47.75	9096	-68.23	20240109	1956	47.75	20240911	10390	-72.18	20240109	2235	29.31	20240911	0.76	N	377030	500	97 억	143546	N	N	89	N	00	N
132	20241008	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	-50	5	-1.68	1890468060	630093	30.86	2975	3140	2870	3860	2080	2970	3000.30	0.73	-10035	3616	3292	3131	2807	2646	3212	2727	98	890	500	2010	5	1	19570882	571	-4.32	2.24	12	3.22	-676.00	1304.00	9096	20240109	-67.90	1956	20240911	49.28	9096	-67.90	20240109	1956	49.28	20240911	10390	-71.90	20240109	2235	30.65	20240911	0.76	N	377030	500	97 억	143546	N	N	89	N	00	N
133	20241008	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-90	5	-3.03	1797358080	598073	29.29	2975	3140	2870	3860	2080	2970	3005.25	0.73	-10460	3616	3292	3131	2807	2646	3212	2727	98	890	500	2010	5	1	19570882	564	-4.26	2.21	12	3.06	-676.00	1304.00	9096	20240109	-68.34	1956	20240911	47.24	9096	-68.34	20240109	1956	47.24	20240911	10390	-72.28	20240109	2235	28.86	20240911	0.76	N	377030	500	97 억	143546	N	N	89	N	00	N
134	20241008	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2960	-10	5	-0.34	1505306910	497987	24.39	2975	3140	2895	3860	2080	2970	3022.78	0.73	-29285	3616	3292	3131	2807	2646	3212	2727	98	890	500	2010	5	1	19570882	579	-4.38	2.27	12	2.54	-676.00	1304.00	9096	20240109	-67.46	1956	20240911	51.33	9096	-67.46	20240109	1956	51.33	20240911	10390	-71.51	20240109	2235	32.44	20240911	0.76	N	377030	500	97 억	143546	N	N	89	N	00	N
135	20241008	101225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	50	2	1.68	1193151265	393750	19.29	2975	3140	2895	3860	2080	2970	3030.23	0.73	-11107	3616	3292	3131	2807	2646	3212	2727	98	890	500	2010	5	1	19570882	591	-4.47	2.32	12	2.01	-676.00	1304.00	9096	20240109	-66.80	1956	20240911	54.40	9096	-66.80	20240109	1956	54.40	20240911	10390	-70.93	20240109	2235	35.12	20240911	0.76	N	377030	500	97 억	143546	N	N	89	N	00	N
136	20241008	091228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	-25	5	-0.84	231081140	78972	3.87	2975	3015	2895	3860	2080	2970	2926.11	0.73	15615	3616	3292	3131	2807	2646	3212	2727	98	890	500	2010	5	1	19570882	576	-4.36	2.26	12	0.40	-676.00	1304.00	9096	20240109	-67.62	1956	20240911	50.56	9096	-67.62	20240109	1956	50.56	20240911	10390	-71.66	20240109	2235	31.77	20240911	0.76	N	377030	500	97 억	143546	N	N	89	N	00	N
137	20241007	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	-110	5	-3.57	6435755480	2027953	117.44	3180	3455	2970	4000	2160	3080	3173.75	0.77	-6926	3653	3366	3193	2906	2733	3280	2820	98	920	500	2090	5	1	19570882	581	-4.39	2.28	12	10.36	-676.00	1304.00	9096	20240109	-67.35	1956	20240911	51.84	9096	-67.35	20240109	1956	51.84	20240911	10390	-71.41	20240109	2235	32.89	20240911	0.80	N	377030	500	97 억	151673	N	N	89	N	00	N
138	20241007	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3005	-75	5	-2.44	6268882625	1972053	114.20	3180	3455	2995	4000	2160	3080	3178.86	0.77	-9725	3653	3366	3193	2906	2733	3280	2820	98	920	500	2090	5	1	19570882	588	-4.45	2.30	12	10.08	-676.00	1304.00	9096	20240109	-66.96	1956	20240911	53.63	9096	-66.96	20240109	1956	53.63	20240911	10390	-71.08	20240109	2235	34.45	20240911	0.80	N	377030	500	97 억	151673	N	N	0	N	00	N
139	20241007	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-20	5	-0.65	5752088915	1801131	104.31	3180	3455	3015	4000	2160	3080	3193.60	0.77	-24457	3653	3366	3193	2906	2733	3280	2820	98	920	500	2090	5	1	19570882	599	-4.53	2.35	12	9.20	-676.00	1304.00	9096	20240109	-66.36	1956	20240911	56.44	9096	-66.36	20240109	1956	56.44	20240911	10390	-70.55	20240109	2235	36.91	20240911	0.80	N	377030	500	97 억	151673	N	N	0	N	00	N
140	20241007	131145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	105	2	3.41	4729383140	1470286	85.15	3180	3455	3015	4000	2160	3080	3216.64	0.77	-38067	3653	3366	3193	2906	2733	3280	2820	98	920	500	2090	5	1	19570882	623	-4.71	2.44	12	7.51	-676.00	1304.00	9096	20240109	-64.98	1956	20240911	62.83	9096	-64.98	20240109	1956	62.83	20240911	10390	-69.35	20240109	2235	42.51	20240911	0.80	N	377030	500	97 억	151673	N	N	0	N	00	N
141	20241007	121211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-20	5	-0.65	1234848335	399248	23.12	3180	3180	3015	4000	2160	3080	3092.94	0.77	-1429	3653	3366	3193	2906	2733	3280	2820	98	920	500	2090	5	1	19570882	599	-4.53	2.35	12	2.04	-676.00	1304.00	9096	20240109	-66.36	1956	20240911	56.44	9096	-66.36	20240109	1956	56.44	20240911	10390	-70.55	20240109	2235	36.91	20240911	0.80	N	377030	500	97 억	151673	N	N	0	N	00	N
142	20241007	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-20	5	-0.65	1105938530	357038	20.68	3180	3180	3015	4000	2160	3080	3097.54	0.77	2015	3653	3366	3193	2906	2733	3280	2820	98	920	500	2090	5	1	19570882	599	-4.53	2.35	12	1.82	-676.00	1304.00	9096	20240109	-66.36	1956	20240911	56.44	9096	-66.36	20240109	1956	56.44	20240911	10390	-70.55	20240109	2235	36.91	20240911	0.80	N	377030	500	97 억	151673	N	N	0	N	00	N
143	20241007	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3035	-45	5	-1.46	935963960	301624	17.47	3180	3180	3015	4000	2160	3080	3103.08	0.77	4263	3653	3366	3193	2906	2733	3280	2820	98	920	500	2090	5	1	19570882	594	-4.49	2.33	12	1.54	-676.00	1304.00	9096	20240109	-66.63	1956	20240911	55.16	9096	-66.63	20240109	1956	55.16	20240911	10390	-70.79	20240109	2235	35.79	20240911	0.80	N	377030	500	97 억	151673	N	N	0	N	00	N
144	20241007	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	45	2	1.46	366600490	116964	6.77	3180	3180	3080	4000	2160	3080	3134.30	0.77	-14001	3653	3366	3193	2906	2733	3280	2820	98	920	500	2090	5	1	19570882	612	-4.62	2.40	12	0.60	-676.00	1304.00	9096	20240109	-65.64	1956	20240911	59.76	9096	-65.64	20240109	1956	59.76	20240911	10390	-69.92	20240109	2235	39.82	20240911	0.80	N	377030	500	97 억	151673	N	N	0	N	00	N
145	20241004	161047	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	-235	5	-7.09	5534119250	1703981	15.40	3395	3480	3020	4305	2325	3315	3247.76	0.60	34780	4101	3707	3341	2947	2581	3905	3145	98	990	500	2250	5	1	19570882	603	-4.56	2.36	12	8.71	-676.00	1304.00	9096	20240109	-66.14	1956	20240911	57.46	9096	-66.14	20240109	1956	57.46	20240911	10390	-70.36	20240109	2235	37.81	20240911	0.47	N	377030	500	97 억	117254	N	N	27	N	01	N
146	20241004	151105	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3030	-285	5	-8.60	5315437460	1632186	14.75	3395	3480	3030	4305	2325	3315	3256.55	0.60	22554	4101	3707	3341	2947	2581	3905	3145	98	990	500	2250	5	1	19570882	593	-4.48	2.32	12	8.34	-676.00	1304.00	9096	20240109	-66.69	1956	20240911	54.91	9096	-66.69	20240109	1956	54.91	20240911	10390	-70.84	20240109	2235	35.57	20240911	0.47	N	377030	500	97 억	117254	N	N	27	N	01	N
147	20241004	141049	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-255	5	-7.69	4872578400	1487635	13.44	3395	3480	3060	4305	2325	3315	3275.32	0.60	12670	4101	3707	3341	2947	2581	3905	3145	98	990	500	2250	5	1	19570882	599	-4.53	2.35	12	7.60	-676.00	1304.00	9096	20240109	-66.36	1956	20240911	56.44	9096	-66.36	20240109	1956	56.44	20240911	10390	-70.55	20240109	2235	36.91	20240911	0.47	N	377030	500	97 억	117254	N	N	27	N	01	N
148	20241004	131103	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-195	5	-5.88	4611921875	1403259	12.68	3395	3480	3080	4305	2325	3315	3286.53	0.60	5607	4101	3707	3341	2947	2581	3905	3145	98	990	500	2250	5	1	19570882	611	-4.62	2.39	12	7.17	-676.00	1304.00	9096	20240109	-65.70	1956	20240911	59.51	9096	-65.70	20240109	1956	59.51	20240911	10390	-69.97	20240109	2235	39.60	20240911	0.47	N	377030	500	97 억	117254	N	N	27	N	01	N
149	20241004	121100	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	-135	5	-4.07	4201978235	1272261	11.50	3395	3480	3150	4305	2325	3315	3302.74	0.60	2023	4101	3707	3341	2947	2581	3905	3145	98	990	500	2250	5	1	19570882	622	-4.70	2.44	12	6.50	-676.00	1304.00	9096	20240109	-65.04	1956	20240911	62.58	9096	-65.04	20240109	1956	62.58	20240911	10390	-69.39	20240109	2235	42.28	20240911	0.47	N	377030	500	97 억	117254	N	N	27	N	01	N
150	20241004	111050	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3210	-105	5	-3.17	3947638095	1192539	10.78	3395	3480	3150	4305	2325	3315	3310.27	0.60	-3190	4101	3707	3341	2947	2581	3905	3145	98	990	500	2250	5	1	19570882	628	-4.75	2.46	12	6.09	-676.00	1304.00	9096	20240109	-64.71	1956	20240911	64.11	9096	-64.71	20240109	1956	64.11	20240911	10390	-69.10	20240109	2235	43.62	20240911	0.47	N	377030	500	97 억	117254	N	N	27	N	01	N
151	20241004	101055	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	-10	5	-0.30	3422120410	1031017	9.32	3395	3480	3150	4305	2325	3315	3319.18	0.60	-17896	4101	3707	3341	2947	2581	3905	3145	98	990	500	2250	5	1	19570882	647	-4.89	2.53	12	5.27	-676.00	1304.00	9096	20240109	-63.67	1956	20240911	68.97	9096	-63.67	20240109	1956	68.97	20240911	10390	-68.19	20240109	2235	47.87	20240911	0.47	N	377030	500	97 억	117254	N	N	27	N	01	N
152	20241004	091059	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-115	5	-3.47	904691885	278551	2.52	3395	3395	3150	4305	2325	3315	3247.24	0.60	-10203	4101	3707	3341	2947	2581	3905	3145	98	990	500	2250	5	1	19570882	626	-4.73	2.45	12	1.42	-676.00	1304.00	9096	20240109	-64.82	1956	20240911	63.60	9096	-64.82	20240109	1956	63.60	20240911	10390	-69.20	20240109	2235	43.18	20240911	0.47	N	377030	500	97 억	117254	N	N	27	N	01	N
153	20241002	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3315	310	2	10.32	38817868370	11012317	80.11	3005	3735	2975	3905	2105	3005	3525.15	0.65	-12738	3781	3392	3171	2782	2561	3282	2672	98	900	500	2040	5	1	19570882	649	-4.90	2.54	12	56.27	-676.00	1304.00	9096	20240109	-63.56	1956	20240911	69.48	9096	-63.56	20240109	1956	69.48	20240911	10390	-68.09	20240109	2235	48.32	20240911	0.61	N	377030	500	97 억	128079	N	N	27	N	00	N
154	20241002	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	345	2	11.48	38070433150	10789057	78.49	3005	3735	2975	3905	2105	3005	3528.64	0.65	-24560	3781	3392	3171	2782	2561	3282	2672	98	900	500	2040	5	1	19570882	656	-4.96	2.57	12	55.13	-676.00	1304.00	9096	20240109	-63.17	1956	20240911	71.27	9096	-63.17	20240109	1956	71.27	20240911	10390	-67.76	20240109	2235	49.89	20240911	0.61	N	377030	500	97 억	128079	N	N	14	N	00	N
155	20241002	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3440	435	2	14.48	31880099480	9027900	65.67	3005	3735	2975	3905	2105	3005	3531.31	0.65	-17802	3781	3392	3171	2782	2561	3282	2672	98	900	500	2040	5	1	19570882	673	-5.09	2.64	12	46.13	-676.00	1304.00	9096	20240109	-62.18	1956	20240911	75.87	9096	-62.18	20240109	1956	75.87	20240911	10390	-66.89	20240109	2235	53.91	20240911	0.61	N	377030	500	97 억	128079	N	N	14	N	00	N
156	20241002	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3445	440	2	14.64	29983804680	8484786	61.72	3005	3735	2975	3905	2105	3005	3533.86	0.65	-6742	3781	3392	3171	2782	2561	3282	2672	98	900	500	2040	5	1	19570882	674	-5.10	2.64	12	43.35	-676.00	1304.00	9096	20240109	-62.13	1956	20240911	76.12	9096	-62.13	20240109	1956	76.12	20240911	10390	-66.84	20240109	2235	54.14	20240911	0.61	N	377030	500	97 억	128079	N	N	14	N	00	N
157	20241002	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3615	610	2	20.30	28075982160	7944871	57.80	3005	3735	2975	3905	2105	3005	3533.88	0.65	-30870	3781	3392	3171	2782	2561	3282	2672	98	900	500	2040	5	1	19570882	707	-5.35	2.77	12	40.60	-676.00	1304.00	9096	20240109	-60.26	1956	20240911	84.82	9096	-60.26	20240109	1956	84.82	20240911	10390	-65.21	20240109	2235	61.74	20240911	0.61	N	377030	500	97 억	128079	N	N	14	N	00	N
158	20241002	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3675	670	2	22.30	25410634420	7210654	52.45	3005	3735	2975	3905	2105	3005	3524.07	0.65	-26944	3781	3392	3171	2782	2561	3282	2672	98	900	500	2040	5	1	19570882	719	-5.44	2.82	12	36.84	-676.00	1304.00	9096	20240109	-59.60	1956	20240911	87.88	9096	-59.60	20240109	1956	87.88	20240911	10390	-64.63	20240109	2235	64.43	20240911	0.61	N	377030	500	97 억	128079	N	N	14	N	00	N
159	20241002	101033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	615	2	20.47	18883809800	5420114	39.43	3005	3715	2975	3905	2105	3005	3484.06	0.65	-4498	3781	3392	3171	2782	2561	3282	2672	98	900	500	2040	5	1	19570882	708	-5.36	2.78	12	27.69	-676.00	1304.00	9096	20240109	-60.20	1956	20240911	85.07	9096	-60.20	20240109	1956	85.07	20240911	10390	-65.16	20240109	2235	61.97	20240911	0.61	N	377030	500	97 억	128079	N	N	14	N	00	N
160	20241002	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	20	2	0.67	918968350	302240	2.20	3005	3130	2975	3905	2105	3005	3040.58	0.65	16628	3781	3392	3171	2782	2561	3282	2672	98	900	500	2040	5	1	19570882	592	-4.47	2.32	12	1.54	-676.00	1304.00	9096	20240109	-66.74	1956	20240911	54.65	9096	-66.74	20240109	1956	54.65	20240911	10390	-70.89	20240109	2235	35.35	20240911	0.61	N	377030	500	97 억	128079	N	N	14	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History