KissMeData/402030/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14660	160	2	1.10	197298290	13548	59.93	14350	14980	14060	18850	10150	14500	14562.69	0.35	1275	15480	14990	14610	14120	13740	15235	14365	57	4350	500	10150	10	1	11452888	1679	-16.97	5.33	12	0.12	-864.00	2751.00	42900	20231107	-65.83	12360	20240909	18.61	42000	-65.10	20240122	12360	18.61	20240909	42900	-65.83	20231107	12360	18.61	20240909	0.29	N	402030	500	57 억	40105	N	N	1412	N	N
3	20241031	151411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14790	290	2	2.00	180476100	12401	54.86	14350	14980	14060	18850	10150	14500	14553.35	0.35	1531	15480	14990	14610	14120	13740	15235	14365	57	4350	500	10150	10	1	11452888	1694	-17.12	5.38	12	0.11	-864.00	2751.00	42900	20231107	-65.52	12360	20240909	19.66	42000	-64.79	20240122	12360	19.66	20240909	42900	-65.52	20231107	12360	19.66	20240909	0.29	N	402030	500	57 억	40105	N	N	4044	N	N
4	20241031	141408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14700	200	2	1.38	163080950	11221	49.64	14350	14980	14060	18850	10150	14500	14533.55	0.35	1103	15480	14990	14610	14120	13740	15235	14365	57	4350	500	10150	10	1	11452888	1684	-17.01	5.34	12	0.10	-864.00	2751.00	42900	20231107	-65.73	12360	20240909	18.93	42000	-65.00	20240122	12360	18.93	20240909	42900	-65.73	20231107	12360	18.93	20240909	0.29	N	402030	500	57 억	40105	N	N	4044	N	N
5	20241031	131410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14890	390	2	2.69	139325610	9608	42.50	14350	14980	14060	18850	10150	14500	14501.00	0.35	732	15480	14990	14610	14120	13740	15235	14365	57	4350	500	10150	10	1	11452888	1705	-17.23	5.41	12	0.08	-864.00	2751.00	42900	20231107	-65.29	12360	20240909	20.47	42000	-64.55	20240122	12360	20.47	20240909	42900	-65.29	20231107	12360	20.47	20240909	0.29	N	402030	500	57 억	40105	N	N	4044	N	N
6	20241031	121405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14700	200	2	1.38	113062070	7834	34.65	14350	14980	14060	18850	10150	14500	14432.23	0.35	-50	15480	14990	14610	14120	13740	15235	14365	57	4350	500	10150	10	1	11452888	1684	-17.01	5.34	12	0.07	-864.00	2751.00	42900	20231107	-65.73	12360	20240909	18.93	42000	-65.00	20240122	12360	18.93	20240909	42900	-65.73	20231107	12360	18.93	20240909	0.29	N	402030	500	57 억	40105	N	N	4044	N	N
7	20241031	111405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14690	190	2	1.31	85094110	5938	26.27	14350	14690	14060	18850	10150	14500	14330.43	0.35	-467	15480	14990	14610	14120	13740	15235	14365	57	4350	500	10150	10	1	11452888	1682	-17.00	5.34	12	0.05	-864.00	2751.00	42900	20231107	-65.76	12360	20240909	18.85	42000	-65.02	20240122	12360	18.85	20240909	42900	-65.76	20231107	12360	18.85	20240909	0.29	N	402030	500	57 억	40105	N	N	4044	N	N
8	20241031	101407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14310	-190	5	-1.31	46686160	3278	14.50	14350	14470	14060	18850	10150	14500	14242.27	0.35	-397	15480	14990	14610	14120	13740	15235	14365	57	4350	500	10150	10	1	11452888	1639	-16.56	5.20	12	0.03	-864.00	2751.00	42900	20231107	-66.64	12360	20240909	15.78	42000	-65.93	20240122	12360	15.78	20240909	42900	-66.64	20231107	12360	15.78	20240909	0.29	N	402030	500	57 억	40105	N	N	4044	N	N
9	20241031	091405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14290	-210	5	-1.45	23152270	1634	7.23	14350	14460	14060	18850	10150	14500	14169.08	0.35	-536	15480	14990	14610	14120	13740	15235	14365	57	4350	500	10150	10	1	11452888	1637	-16.54	5.19	12	0.01	-864.00	2751.00	42900	20231107	-66.69	12360	20240909	15.61	42000	-65.98	20240122	12360	15.61	20240909	42900	-66.69	20231107	12360	15.61	20240909	0.29	N	402030	500	57 억	40105	N	N	4044	N	N
10	20241030	161400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14500	230	2	1.61	325329980	22259	158.69	14270	15100	14230	18550	9990	14270	14615.66	0.32	3866	14676	14472	14286	14082	13896	14380	13990	57	4280	500	9980	10	1	11452888	1661	-16.78	5.27	12	0.19	-864.00	2751.00	42900	20231107	-66.20	12360	20240909	17.31	42000	-65.48	20240122	12360	17.31	20240909	42900	-66.20	20231107	12360	17.31	20240909	0.29	N	402030	500	57 억	36450	N	N	4044	N	N
11	20241030	151435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14580	310	2	2.17	307806620	21051	150.07	14270	15100	14230	18550	9990	14270	14621.95	0.32	4119	14676	14472	14286	14082	13896	14380	13990	57	4280	500	9980	10	1	11452888	1670	-16.88	5.30	12	0.18	-864.00	2751.00	42900	20231107	-66.01	12360	20240909	17.96	42000	-65.29	20240122	12360	17.96	20240909	42900	-66.01	20231107	12360	17.96	20240909	0.29	N	402030	500	57 억	36450	N	N	1797	N	N
12	20241030	141410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14510	240	2	1.68	259824970	17739	126.46	14270	15100	14230	18550	9990	14270	14647.10	0.32	4245	14676	14472	14286	14082	13896	14380	13990	57	4280	500	9980	10	1	11452888	1662	-16.79	5.27	12	0.15	-864.00	2751.00	42900	20231107	-66.18	12360	20240909	17.39	42000	-65.45	20240122	12360	17.39	20240909	42900	-66.18	20231107	12360	17.39	20240909	0.29	N	402030	500	57 억	36450	N	N	1797	N	N
13	20241030	131416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14490	220	2	1.54	217584260	14829	105.72	14270	15100	14230	18550	9990	14270	14672.89	0.32	4203	14676	14472	14286	14082	13896	14380	13990	57	4280	500	9980	10	1	11452888	1660	-16.77	5.27	12	0.13	-864.00	2751.00	42900	20231107	-66.22	12360	20240909	17.23	42000	-65.50	20240122	12360	17.23	20240909	42900	-66.22	20231107	12360	17.23	20240909	0.29	N	402030	500	57 억	36450	N	N	1797	N	N
14	20241030	121434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14600	330	2	2.31	175670800	11934	85.08	14270	15100	14230	18550	9990	14270	14720.19	0.32	3305	14676	14472	14286	14082	13896	14380	13990	57	4280	500	9980	10	1	11452888	1672	-16.90	5.31	12	0.10	-864.00	2751.00	42900	20231107	-65.97	12360	20240909	18.12	42000	-65.24	20240122	12360	18.12	20240909	42900	-65.97	20231107	12360	18.12	20240909	0.29	N	402030	500	57 억	36450	N	N	1797	N	N
15	20241030	111411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14650	380	2	2.66	162637860	11038	78.69	14270	15100	14230	18550	9990	14270	14734.36	0.32	3356	14676	14472	14286	14082	13896	14380	13990	57	4280	500	9980	10	1	11452888	1678	-16.96	5.33	12	0.10	-864.00	2751.00	42900	20231107	-65.85	12360	20240909	18.53	42000	-65.12	20240122	12360	18.53	20240909	42900	-65.85	20231107	12360	18.53	20240909	0.29	N	402030	500	57 억	36450	N	N	1797	N	N
16	20241030	101401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14700	430	2	3.01	139905300	9491	67.66	14270	15100	14230	18550	9990	14270	14740.84	0.32	3385	14676	14472	14286	14082	13896	14380	13990	57	4280	500	9980	10	1	11452888	1684	-17.01	5.34	12	0.08	-864.00	2751.00	42900	20231107	-65.73	12360	20240909	18.93	42000	-65.00	20240122	12360	18.93	20240909	42900	-65.73	20231107	12360	18.93	20240909	0.29	N	402030	500	57 억	36450	N	N	1797	N	N
17	20241030	091409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14650	380	2	2.66	32185310	2214	15.78	14270	14790	14230	18550	9990	14270	14537.18	0.32	1160	14676	14472	14286	14082	13896	14380	13990	57	4280	500	9980	10	1	11452888	1678	-16.96	5.33	12	0.02	-864.00	2751.00	42900	20231107	-65.85	12360	20240909	18.53	42000	-65.12	20240122	12360	18.53	20240909	42900	-65.85	20231107	12360	18.53	20240909	0.29	N	402030	500	57 억	36450	N	N	1797	N	N
18	20241029	161316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14270	-130	5	-0.90	199358360	14027	227.93	14380	14490	14100	18720	10080	14400	14212.26	0.31	697	14666	14532	14286	14152	13906	14600	14220	57	4320	500	10080	10	1	11452888	1634	-16.52	5.19	12	0.12	-864.00	2751.00	42900	20231107	-66.74	12360	20240909	15.45	42000	-66.02	20240122	12360	15.45	20240909	42900	-66.74	20231107	12360	15.45	20240909	0.29	N	402030	500	57 억	35618	N	N	1797	N	N
19	20241029	151337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14320	-80	5	-0.56	185501670	13057	212.17	14380	14490	14100	18720	10080	14400	14207.07	0.31	551	14666	14532	14286	14152	13906	14600	14220	57	4320	500	10080	10	1	11452888	1640	-16.57	5.21	12	0.11	-864.00	2751.00	42900	20231107	-66.62	12360	20240909	15.86	42000	-65.90	20240122	12360	15.86	20240909	42900	-66.62	20231107	12360	15.86	20240909	0.29	N	402030	500	57 억	35618	N	N	171	N	N
20	20241029	141140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14220	-180	5	-1.25	170136080	11980	194.67	14380	14490	14100	18720	10080	14400	14201.68	0.31	-291	14666	14532	14286	14152	13906	14600	14220	57	4320	500	10080	10	1	11452888	1629	-16.46	5.17	12	0.10	-864.00	2751.00	42900	20231107	-66.85	12360	20240909	15.05	42000	-66.14	20240122	12360	15.05	20240909	42900	-66.85	20231107	12360	15.05	20240909	0.29	N	402030	500	57 억	35618	N	N	171	N	N
21	20241029	131326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14170	-230	5	-1.60	141346310	9947	161.63	14380	14490	14150	18720	10080	14400	14209.94	0.31	-811	14666	14532	14286	14152	13906	14600	14220	57	4320	500	10080	10	1	11452888	1623	-16.40	5.15	12	0.09	-864.00	2751.00	42900	20231107	-66.97	12360	20240909	14.64	42000	-66.26	20240122	12360	14.64	20240909	42900	-66.97	20231107	12360	14.64	20240909	0.29	N	402030	500	57 억	35618	N	N	171	N	N
22	20241029	121326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14250	-150	5	-1.04	134275250	9449	153.54	14380	14490	14150	18720	10080	14400	14210.52	0.31	-663	14666	14532	14286	14152	13906	14600	14220	57	4320	500	10080	10	1	11452888	1632	-16.49	5.18	12	0.08	-864.00	2751.00	42900	20231107	-66.78	12360	20240909	15.29	42000	-66.07	20240122	12360	15.29	20240909	42900	-66.78	20231107	12360	15.29	20240909	0.29	N	402030	500	57 억	35618	N	N	171	N	N
23	20241029	111348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14180	-220	5	-1.53	101234760	7117	115.65	14380	14490	14150	18720	10080	14400	14224.36	0.31	-858	14666	14532	14286	14152	13906	14600	14220	57	4320	500	10080	10	1	11452888	1624	-16.41	5.15	12	0.06	-864.00	2751.00	42900	20231107	-66.95	12360	20240909	14.72	42000	-66.24	20240122	12360	14.72	20240909	42900	-66.95	20231107	12360	14.72	20240909	0.29	N	402030	500	57 억	35618	N	N	171	N	N
24	20241029	101323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14290	-110	5	-0.76	40054660	2799	45.48	14380	14490	14230	18720	10080	14400	14310.35	0.31	-1669	14666	14532	14286	14152	13906	14600	14220	57	4320	500	10080	10	1	11452888	1637	-16.54	5.19	12	0.02	-864.00	2751.00	42900	20231107	-66.69	12360	20240909	15.61	42000	-65.98	20240122	12360	15.61	20240909	42900	-66.69	20231107	12360	15.61	20240909	0.29	N	402030	500	57 억	35618	N	N	171	N	N
25	20241028	161309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14400	380	2	2.71	88062720	6154	31.50	14200	14420	14040	18220	9820	14020	14309.83	0.28	3963	14460	14240	14070	13850	13680	14155	13765	57	4200	500	9810	10	1	11452888	1649	-16.67	5.23	12	0.05	-864.00	2751.00	42900	20231107	-66.43	12360	20240909	16.50	42000	-65.71	20240122	12360	16.50	20240909	42900	-66.43	20231107	12360	16.50	20240909	0.29	N	402030	500	57 억	31655	N	N	171	N	N
26	20241028	151321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14380	360	2	2.57	83311980	5824	29.81	14200	14420	14040	18220	9820	14020	14304.94	0.28	3868	14460	14240	14070	13850	13680	14155	13765	57	4200	500	9810	10	1	11452888	1647	-16.64	5.23	12	0.05	-864.00	2751.00	42900	20231107	-66.48	12360	20240909	16.34	42000	-65.76	20240122	12360	16.34	20240909	42900	-66.48	20231107	12360	16.34	20240909	0.29	N	402030	500	57 억	31655	N	N	0	N	N
27	20241028	141324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14330	310	2	2.21	67820810	4742	24.28	14200	14420	14040	18220	9820	14020	14302.15	0.28	3385	14460	14240	14070	13850	13680	14155	13765	57	4200	500	9810	10	1	11452888	1641	-16.59	5.21	12	0.04	-864.00	2751.00	42900	20231107	-66.60	12360	20240909	15.94	42000	-65.88	20240122	12360	15.94	20240909	42900	-66.60	20231107	12360	15.94	20240909	0.29	N	402030	500	57 억	31655	N	N	0	N	N
28	20241028	131317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14360	340	2	2.43	41237800	2884	14.76	14200	14420	14040	18220	9820	14020	14298.82	0.28	1961	14460	14240	14070	13850	13680	14155	13765	57	4200	500	9810	10	1	11452888	1645	-16.62	5.22	12	0.03	-864.00	2751.00	42900	20231107	-66.53	12360	20240909	16.18	42000	-65.81	20240122	12360	16.18	20240909	42900	-66.53	20231107	12360	16.18	20240909	0.29	N	402030	500	57 억	31655	N	N	0	N	N
29	20241028	121317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14400	380	2	2.71	40950260	2864	14.66	14200	14420	14040	18220	9820	14020	14298.28	0.28	1965	14460	14240	14070	13850	13680	14155	13765	57	4200	500	9810	10	1	11452888	1649	-16.67	5.23	12	0.03	-864.00	2751.00	42900	20231107	-66.43	12360	20240909	16.50	42000	-65.71	20240122	12360	16.50	20240909	42900	-66.43	20231107	12360	16.50	20240909	0.29	N	402030	500	57 억	31655	N	N	0	N	N
30	20241028	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14350	330	2	2.35	31528040	2209	11.31	14200	14400	14040	18220	9820	14020	14272.54	0.28	1829	14460	14240	14070	13850	13680	14155	13765	57	4200	500	9810	10	1	11452888	1643	-16.61	5.22	12	0.02	-864.00	2751.00	42900	20231107	-66.55	12360	20240909	16.10	42000	-65.83	20240122	12360	16.10	20240909	42900	-66.55	20231107	12360	16.10	20240909	0.29	N	402030	500	57 억	31655	N	N	0	N	N
31	20241028	101303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14280	260	2	1.85	14258060	1004	5.14	14200	14300	14040	18220	9820	14020	14201.25	0.28	876	14460	14240	14070	13850	13680	14155	13765	57	4200	500	9810	10	1	11452888	1635	-16.53	5.19	12	0.01	-864.00	2751.00	42900	20231107	-66.71	12360	20240909	15.53	42000	-66.00	20240122	12360	15.53	20240909	42900	-66.71	20231107	12360	15.53	20240909	0.29	N	402030	500	57 억	31655	N	N	0	N	N
32	20241028	091313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14070	50	2	0.36	155780	11	0.06	14200	14200	14040	18220	9820	14020	14161.82	0.28	1	14460	14240	14070	13850	13680	14155	13765	57	4200	500	9810	10	1	11452888	1611	-16.28	5.11	12	0.00	-864.00	2751.00	42900	20231107	-67.20	12360	20240909	13.83	42000	-66.50	20240122	12360	13.83	20240909	42900	-67.20	20231107	12360	13.83	20240909	0.29	N	402030	500	57 억	31655	N	N	0	N	N
33	20241025	161315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14020	20	2	0.14	273455110	19534	221.75	14030	14290	13900	18200	9800	14000	13998.93	0.27	262	14873	14436	14203	13766	13533	14320	13650	57	4200	500	9800	10	1	11452888	1606	-16.23	5.10	12	0.17	-864.00	2751.00	42900	20231107	-67.32	12360	20240909	13.43	42000	-66.62	20240122	12360	13.43	20240909	42900	-67.32	20231107	12360	13.43	20240909	0.29	N	402030	500	57 억	31173	N	N	0	N	N
34	20241025	151320	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14020	20	2	0.14	268757390	19199	217.95	14030	14290	13900	18200	9800	14000	13998.51	0.27	304	14873	14436	14203	13766	13533	14320	13650	57	4200	500	9800	10	1	11452888	1606	-16.23	5.10	12	0.17	-864.00	2751.00	42900	20231107	-67.32	12360	20240909	13.43	42000	-66.62	20240122	12360	13.43	20240909	42900	-67.32	20231107	12360	13.43	20240909	0.29	N	402030	500	57 억	31173	N	N	0	N	N
35	20241025	141317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14000	0	3	0.00	242781640	17344	196.89	14030	14290	13900	18200	9800	14000	13998.02	0.27	245	14873	14436	14203	13766	13533	14320	13650	57	4200	500	9800	10	1	11452888	1603	-16.20	5.09	12	0.15	-864.00	2751.00	42900	20231107	-67.37	12360	20240909	13.27	42000	-66.67	20240122	12360	13.27	20240909	42900	-67.37	20231107	12360	13.27	20240909	0.29	N	402030	500	57 억	31173	N	N	0	N	N
36	20241025	131317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14080	80	2	0.57	229379020	16388	186.04	14030	14290	13900	18200	9800	14000	13996.77	0.27	475	14873	14436	14203	13766	13533	14320	13650	57	4200	500	9800	10	1	11452888	1613	-16.30	5.12	12	0.14	-864.00	2751.00	42900	20231107	-67.18	12360	20240909	13.92	42000	-66.48	20240122	12360	13.92	20240909	42900	-67.18	20231107	12360	13.92	20240909	0.29	N	402030	500	57 억	31173	N	N	0	N	N
37	20241025	121321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14170	170	2	1.21	217004510	15510	176.07	14030	14290	13900	18200	9800	14000	13991.26	0.27	419	14873	14436	14203	13766	13533	14320	13650	57	4200	500	9800	10	1	11452888	1623	-16.40	5.15	12	0.14	-864.00	2751.00	42900	20231107	-66.97	12360	20240909	14.64	42000	-66.26	20240122	12360	14.64	20240909	42900	-66.97	20231107	12360	14.64	20240909	0.29	N	402030	500	57 억	31173	N	N	0	N	N
38	20241025	111315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13950	-50	5	-0.36	205502180	14692	166.78	14030	14290	13900	18200	9800	14000	13987.35	0.27	-119	14873	14436	14203	13766	13533	14320	13650	57	4200	500	9800	10	1	11452888	1598	-16.15	5.07	12	0.13	-864.00	2751.00	42900	20231107	-67.48	12360	20240909	12.86	42000	-66.79	20240122	12360	12.86	20240909	42900	-67.48	20231107	12360	12.86	20240909	0.29	N	402030	500	57 억	31173	N	N	0	N	N
39	20241025	101315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14070	70	2	0.50	139523650	9969	113.17	14030	14290	13900	18200	9800	14000	13995.75	0.27	1970	14873	14436	14203	13766	13533	14320	13650	57	4200	500	9800	10	1	11452888	1611	-16.28	5.11	12	0.09	-864.00	2751.00	42900	20231107	-67.20	12360	20240909	13.83	42000	-66.50	20240122	12360	13.83	20240909	42900	-67.20	20231107	12360	13.83	20240909	0.29	N	402030	500	57 억	31173	N	N	0	N	N
40	20241025	091318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14000	0	3	0.00	75326480	5379	61.06	14030	14290	13950	18200	9800	14000	14003.81	0.27	2631	14873	14436	14203	13766	13533	14320	13650	57	4200	500	9800	10	1	11452888	1603	-16.20	5.09	12	0.05	-864.00	2751.00	42900	20231107	-67.37	12360	20240909	13.27	42000	-66.67	20240122	12360	13.27	20240909	42900	-67.37	20231107	12360	13.27	20240909	0.29	N	402030	500	57 억	31173	N	N	0	N	N
41	20241024	161250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14000	-380	5	-2.64	124267300	8806	66.17	14400	14640	13970	18690	10070	14380	14111.66	0.29	-1796	15053	14716	14313	13976	13573	14515	13775	57	4310	500	10060	10	1	11452888	1603	-16.20	5.09	12	0.08	-864.00	2751.00	42900	20231107	-67.37	12360	20240909	13.27	42000	-66.67	20240122	12360	13.27	20240909	42900	-67.37	20231107	12360	13.27	20240909	0.29	N	402030	500	57 억	32761	N	N	0	N	N
42	20241024	151302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14010	-370	5	-2.57	109158800	7727	58.06	14400	14640	13970	18690	10070	14380	14126.93	0.29	-1186	15053	14716	14313	13976	13573	14515	13775	57	4310	500	10060	10	1	11452888	1605	-16.22	5.09	12	0.07	-864.00	2751.00	42900	20231107	-67.34	12360	20240909	13.35	42000	-66.64	20240122	12360	13.35	20240909	42900	-67.34	20231107	12360	13.35	20240909	0.29	N	402030	500	57 억	32761	N	N	0	N	N
43	20241024	141248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14080	-300	5	-2.09	90818670	6419	48.23	14400	14640	13970	18690	10070	14380	14148.41	0.29	-1842	15053	14716	14313	13976	13573	14515	13775	57	4310	500	10060	10	1	11452888	1613	-16.30	5.12	12	0.06	-864.00	2751.00	42900	20231107	-67.18	12360	20240909	13.92	42000	-66.48	20240122	12360	13.92	20240909	42900	-67.18	20231107	12360	13.92	20240909	0.29	N	402030	500	57 억	32761	N	N	0	N	N
44	20241024	131300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14060	-320	5	-2.23	85762720	6059	45.53	14400	14640	13970	18690	10070	14380	14154.60	0.29	-1853	15053	14716	14313	13976	13573	14515	13775	57	4310	500	10060	10	1	11452888	1610	-16.27	5.11	12	0.05	-864.00	2751.00	42900	20231107	-67.23	12360	20240909	13.75	42000	-66.52	20240122	12360	13.75	20240909	42900	-67.23	20231107	12360	13.75	20240909	0.29	N	402030	500	57 억	32761	N	N	0	N	N
45	20241024	121254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14120	-260	5	-1.81	63969640	4504	33.84	14400	14640	14050	18690	10070	14380	14202.85	0.29	-1669	15053	14716	14313	13976	13573	14515	13775	57	4310	500	10060	10	1	11452888	1617	-16.34	5.13	12	0.04	-864.00	2751.00	42900	20231107	-67.09	12360	20240909	14.24	42000	-66.38	20240122	12360	14.24	20240909	42900	-67.09	20231107	12360	14.24	20240909	0.29	N	402030	500	57 억	32761	N	N	0	N	N
46	20241024	111253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14150	-230	5	-1.60	50897070	3577	26.88	14400	14640	14050	18690	10070	14380	14228.98	0.29	-1303	15053	14716	14313	13976	13573	14515	13775	57	4310	500	10060	10	1	11452888	1621	-16.38	5.14	12	0.03	-864.00	2751.00	42900	20231107	-67.02	12360	20240909	14.48	42000	-66.31	20240122	12360	14.48	20240909	42900	-67.02	20231107	12360	14.48	20240909	0.29	N	402030	500	57 억	32761	N	N	0	N	N
47	20241024	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14190	-190	5	-1.32	44177220	3102	23.31	14400	14640	14050	18690	10070	14380	14241.53	0.29	-925	15053	14716	14313	13976	13573	14515	13775	57	4310	500	10060	10	1	11452888	1625	-16.42	5.16	12	0.03	-864.00	2751.00	42900	20231107	-66.92	12360	20240909	14.81	42000	-66.21	20240122	12360	14.81	20240909	42900	-66.92	20231107	12360	14.81	20240909	0.29	N	402030	500	57 억	32761	N	N	0	N	N
48	20241024	091350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14120	-260	5	-1.81	8903960	623	4.68	14400	14400	14120	18690	10070	14380	14292.07	0.29	-518	15053	14716	14313	13976	13573	14515	13775	57	4310	500	10060	10	1	11452888	1617	-16.34	5.13	12	0.01	-864.00	2751.00	42900	20231107	-67.09	12360	20240909	14.24	42000	-66.38	20240122	12360	14.24	20240909	42900	-67.09	20231107	12360	14.24	20240909	0.29	N	402030	500	57 억	32761	N	N	0	N	N
49	20241023	161258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14380	280	2	1.99	187852800	13165	61.04	14440	14650	13910	18330	9870	14100	14269.11	0.26	2569	15326	14712	14396	13782	13466	14555	13625	57	4230	500	9870	10	1	11452888	1647	-16.64	5.23	12	0.11	-864.00	2751.00	42900	20231107	-66.48	12360	20240909	16.34	42000	-65.76	20240122	12360	16.34	20240909	42900	-66.48	20231107	12360	16.34	20240909	0.29	N	402030	500	57 억	29434	N	N	46	N	N
50	20241023	151324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14460	360	2	2.55	178688840	12528	58.09	14440	14650	13910	18330	9870	14100	14263.16	0.26	2611	15326	14712	14396	13782	13466	14555	13625	57	4230	500	9870	10	1	11452888	1656	-16.74	5.26	12	0.11	-864.00	2751.00	42900	20231107	-66.29	12360	20240909	16.99	42000	-65.57	20240122	12360	16.99	20240909	42900	-66.29	20231107	12360	16.99	20240909	0.29	N	402030	500	57 억	29434	N	N	46	N	N
51	20241023	141329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14340	240	2	1.70	145904210	10259	47.57	14440	14450	13910	18330	9870	14100	14222.07	0.26	1294	15326	14712	14396	13782	13466	14555	13625	57	4230	500	9870	10	1	11452888	1642	-16.60	5.21	12	0.09	-864.00	2751.00	42900	20231107	-66.57	12360	20240909	16.02	42000	-65.86	20240122	12360	16.02	20240909	42900	-66.57	20231107	12360	16.02	20240909	0.29	N	402030	500	57 억	29434	N	N	46	N	N
52	20241023	131309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14300	200	2	1.42	106811530	7540	34.96	14440	14440	13910	18330	9870	14100	14165.99	0.26	-919	15326	14712	14396	13782	13466	14555	13625	57	4230	500	9870	10	1	11452888	1638	-16.55	5.20	12	0.07	-864.00	2751.00	42900	20231107	-66.67	12360	20240909	15.70	42000	-65.95	20240122	12360	15.70	20240909	42900	-66.67	20231107	12360	15.70	20240909	0.29	N	402030	500	57 억	29434	N	N	46	N	N
53	20241023	121305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14220	120	2	0.85	74389500	5270	24.44	14440	14440	13910	18330	9870	14100	14115.65	0.26	-1178	15326	14712	14396	13782	13466	14555	13625	57	4230	500	9870	10	1	11452888	1629	-16.46	5.17	12	0.05	-864.00	2751.00	42900	20231107	-66.85	12360	20240909	15.05	42000	-66.14	20240122	12360	15.05	20240909	42900	-66.85	20231107	12360	15.05	20240909	0.29	N	402030	500	57 억	29434	N	N	46	N	N
54	20241023	111259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14140	40	2	0.28	52204700	3705	17.18	14440	14440	13910	18330	9870	14100	14090.34	0.26	-1376	15326	14712	14396	13782	13466	14555	13625	57	4230	500	9870	10	1	11452888	1619	-16.37	5.14	12	0.03	-864.00	2751.00	42900	20231107	-67.04	12360	20240909	14.40	42000	-66.33	20240122	12360	14.40	20240909	42900	-67.04	20231107	12360	14.40	20240909	0.29	N	402030	500	57 억	29434	N	N	46	N	N
55	20241023	101303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14200	100	2	0.71	38333290	2718	12.60	14440	14440	13910	18330	9870	14100	14103.49	0.26	-1023	15326	14712	14396	13782	13466	14555	13625	57	4230	500	9870	10	1	11452888	1626	-16.44	5.16	12	0.02	-864.00	2751.00	42900	20231107	-66.90	12360	20240909	14.89	42000	-66.19	20240122	12360	14.89	20240909	42900	-66.90	20231107	12360	14.89	20240909	0.29	N	402030	500	57 억	29434	N	N	46	N	N
56	20241023	091303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14140	40	2	0.28	6016730	420	1.95	14440	14440	14120	18330	9870	14100	14325.55	0.26	-191	15326	14712	14396	13782	13466	14555	13625	57	4230	500	9870	10	1	11452888	1619	-16.37	5.14	12	0.00	-864.00	2751.00	42900	20231107	-67.04	12360	20240909	14.40	42000	-66.33	20240122	12360	14.40	20240909	42900	-67.04	20231107	12360	14.40	20240909	0.29	N	402030	500	57 억	29434	N	N	46	N	N
57	20241022	161248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14100	-850	5	-5.69	306995130	21557	219.30	14950	15010	14080	19430	10470	14950	14241.53	0.27	-2576	15383	15166	14883	14666	14383	15275	14775	57	4480	500	10460	10	1	11452888	1615	-16.32	5.13	12	0.19	-864.00	2751.00	42900	20231107	-67.13	12360	20240909	14.08	42000	-66.43	20240122	12360	14.08	20240909	42900	-67.13	20231107	12360	14.08	20240909	0.29	N	402030	500	57 억	31408	N	N	46	N	N
58	20241022	151305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14190	-760	5	-5.08	234536450	16430	167.14	14950	15010	14100	19430	10470	14950	14274.89	0.27	-2956	15383	15166	14883	14666	14383	15275	14775	57	4480	500	10460	10	1	11452888	1625	-16.42	5.16	12	0.14	-864.00	2751.00	42900	20231107	-66.92	12360	20240909	14.81	42000	-66.21	20240122	12360	14.81	20240909	42900	-66.92	20231107	12360	14.81	20240909	0.29	N	402030	500	57 억	31408	N	N	7	N	N
59	20241022	141305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14200	-750	5	-5.02	219101340	15343	156.08	14950	15010	14100	19430	10470	14950	14280.22	0.27	-2216	15383	15166	14883	14666	14383	15275	14775	57	4480	500	10460	10	1	11452888	1626	-16.44	5.16	12	0.13	-864.00	2751.00	42900	20231107	-66.90	12360	20240909	14.89	42000	-66.19	20240122	12360	14.89	20240909	42900	-66.90	20231107	12360	14.89	20240909	0.29	N	402030	500	57 억	31408	N	N	7	N	N
60	20241022	131304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14200	-750	5	-5.02	199188000	13940	141.81	14950	15010	14100	19430	10470	14950	14288.95	0.27	-1595	15383	15166	14883	14666	14383	15275	14775	57	4480	500	10460	10	1	11452888	1626	-16.44	5.16	12	0.12	-864.00	2751.00	42900	20231107	-66.90	12360	20240909	14.89	42000	-66.19	20240122	12360	14.89	20240909	42900	-66.90	20231107	12360	14.89	20240909	0.29	N	402030	500	57 억	31408	N	N	7	N	N
61	20241022	121300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14270	-680	5	-4.55	164122370	11478	116.77	14950	15010	14100	19430	10470	14950	14298.86	0.27	388	15383	15166	14883	14666	14383	15275	14775	57	4480	500	10460	10	1	11452888	1634	-16.52	5.19	12	0.10	-864.00	2751.00	42900	20231107	-66.74	12360	20240909	15.45	42000	-66.02	20240122	12360	15.45	20240909	42900	-66.74	20231107	12360	15.45	20240909	0.29	N	402030	500	57 억	31408	N	N	7	N	N
62	20241022	111255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14220	-730	5	-4.88	145843250	10196	103.72	14950	15010	14100	19430	10470	14950	14303.97	0.27	399	15383	15166	14883	14666	14383	15275	14775	57	4480	500	10460	10	1	11452888	1629	-16.46	5.17	12	0.09	-864.00	2751.00	42900	20231107	-66.85	12360	20240909	15.05	42000	-66.14	20240122	12360	15.05	20240909	42900	-66.85	20231107	12360	15.05	20240909	0.29	N	402030	500	57 억	31408	N	N	7	N	N
63	20241022	101257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14150	-800	5	-5.35	130218520	9095	92.52	14950	15010	14100	19430	10470	14950	14317.59	0.27	492	15383	15166	14883	14666	14383	15275	14775	57	4480	500	10460	10	1	11452888	1621	-16.38	5.14	12	0.08	-864.00	2751.00	42900	20231107	-67.02	12360	20240909	14.48	42000	-66.31	20240122	12360	14.48	20240909	42900	-67.02	20231107	12360	14.48	20240909	0.29	N	402030	500	57 억	31408	N	N	7	N	N
64	20241022	091257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14600	-350	5	-2.34	6228210	420	4.27	14950	15010	14600	19430	10470	14950	14829.07	0.27	-318	15383	15166	14883	14666	14383	15275	14775	57	4480	500	10460	10	1	11452888	1672	-16.90	5.31	12	0.00	-864.00	2751.00	42900	20231107	-65.97	12360	20240909	18.12	42000	-65.24	20240122	12360	18.12	20240909	42900	-65.97	20231107	12360	18.12	20240909	0.29	N	402030	500	57 억	31408	N	N	7	N	N
65	20241021	161242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14950	-40	5	-0.27	145879320	9814	104.05	14820	15100	14600	19480	10500	14990	14864.41	0.27	875	15543	15266	15033	14756	14523	15150	14640	57	4490	500	10490	10	1	11452888	1712	-17.30	5.43	12	0.09	-864.00	2751.00	42900	20231107	-65.15	12360	20240909	20.95	42000	-64.40	20240122	12360	20.95	20240909	42900	-65.15	20231107	12360	20.95	20240909	0.30	N	402030	500	57 억	30791	N	N	7	N	N
66	20241021	151252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14960	-30	5	-0.20	144713000	9736	103.22	14820	15100	14600	19480	10500	14990	14863.70	0.27	949	15543	15266	15033	14756	14523	15150	14640	57	4490	500	10490	10	1	11452888	1713	-17.31	5.44	12	0.09	-864.00	2751.00	42900	20231107	-65.13	12360	20240909	21.04	42000	-64.38	20240122	12360	21.04	20240909	42900	-65.13	20231107	12360	21.04	20240909	0.30	N	402030	500	57 억	30791	N	N	0	N	N
67	20241021	141254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14950	-40	5	-0.27	132365470	8910	94.47	14820	15100	14600	19480	10500	14990	14855.83	0.27	1260	15543	15266	15033	14756	14523	15150	14640	57	4490	500	10490	10	1	11452888	1712	-17.30	5.43	12	0.08	-864.00	2751.00	42900	20231107	-65.15	12360	20240909	20.95	42000	-64.40	20240122	12360	20.95	20240909	42900	-65.15	20231107	12360	20.95	20240909	0.30	N	402030	500	57 억	30791	N	N	0	N	N
68	20241021	131251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15000	10	2	0.07	126533770	8521	90.34	14820	15100	14600	19480	10500	14990	14849.64	0.27	1132	15543	15266	15033	14756	14523	15150	14640	57	4490	500	10490	10	1	11452888	1718	-17.36	5.45	12	0.07	-864.00	2751.00	42900	20231107	-65.03	12360	20240909	21.36	42000	-64.29	20240122	12360	21.36	20240909	42900	-65.03	20231107	12360	21.36	20240909	0.30	N	402030	500	57 억	30791	N	N	0	N	N
69	20241021	121250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15030	40	2	0.27	120443070	8115	86.04	14820	15100	14600	19480	10500	14990	14842.03	0.27	1150	15543	15266	15033	14756	14523	15150	14640	57	4490	500	10490	10	1	11452888	1721	-17.40	5.46	12	0.07	-864.00	2751.00	42900	20231107	-64.97	12360	20240909	21.60	42000	-64.21	20240122	12360	21.60	20240909	42900	-64.97	20231107	12360	21.60	20240909	0.30	N	402030	500	57 억	30791	N	N	0	N	N
70	20241021	111243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14990	0	3	0.00	77691450	5257	55.74	14820	15100	14600	19480	10500	14990	14778.67	0.27	-548	15543	15266	15033	14756	14523	15150	14640	57	4490	500	10490	10	1	11452888	1717	-17.35	5.45	12	0.05	-864.00	2751.00	42900	20231107	-65.06	12360	20240909	21.28	42000	-64.31	20240122	12360	21.28	20240909	42900	-65.06	20231107	12360	21.28	20240909	0.30	N	402030	500	57 억	30791	N	N	0	N	N
71	20241021	101249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14960	-30	5	-0.20	65605820	4451	47.19	14820	14960	14600	19480	10500	14990	14739.57	0.27	-731	15543	15266	15033	14756	14523	15150	14640	57	4490	500	10490	10	1	11452888	1713	-17.31	5.44	12	0.04	-864.00	2751.00	42900	20231107	-65.13	12360	20240909	21.04	42000	-64.38	20240122	12360	21.04	20240909	42900	-65.13	20231107	12360	21.04	20240909	0.30	N	402030	500	57 억	30791	N	N	0	N	N
72	20241021	091246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14650	-340	5	-2.27	36247500	2457	26.05	14820	14850	14600	19480	10500	14990	14752.75	0.27	-1132	15543	15266	15033	14756	14523	15150	14640	57	4490	500	10490	10	1	11452888	1678	-16.96	5.33	12	0.02	-864.00	2751.00	42900	20231107	-65.85	12360	20240909	18.53	42000	-65.12	20240122	12360	18.53	20240909	42900	-65.85	20231107	12360	18.53	20240909	0.30	N	402030	500	57 억	30791	N	N	0	N	N
73	20241018	161244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14990	-150	5	-0.99	135155150	9017	57.92	15310	15310	14800	19680	10600	15140	14988.93	0.29	-1933	16153	15646	15393	14886	14633	15520	14760	57	4540	500	10590	10	1	11452888	1717	-17.35	5.45	12	0.08	-864.00	2751.00	44900	20231011	-66.61	12360	20240909	21.28	42000	-64.31	20240122	12360	21.28	20240909	42900	-65.06	20231107	12360	21.28	20240909	0.30	N	402030	500	57 억	32712	N	N	0	N	N
74	20241018	151317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14990	-150	5	-0.99	132067210	8811	56.59	15310	15310	14800	19680	10600	15140	14988.90	0.29	-1847	16153	15646	15393	14886	14633	15520	14760	57	4540	500	10590	10	1	11452888	1717	-17.35	5.45	12	0.08	-864.00	2751.00	44900	20231011	-66.61	12360	20240909	21.28	42000	-64.31	20240122	12360	21.28	20240909	42900	-65.06	20231107	12360	21.28	20240909	0.30	N	402030	500	57 억	32712	N	N	0	N	N
75	20241018	141317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14860	-280	5	-1.85	116868780	7790	50.04	15310	15310	14800	19680	10600	15140	15002.41	0.29	-2154	16153	15646	15393	14886	14633	15520	14760	57	4540	500	10590	10	1	11452888	1702	-17.20	5.40	12	0.07	-864.00	2751.00	44900	20231011	-66.90	12360	20240909	20.23	42000	-64.62	20240122	12360	20.23	20240909	42900	-65.36	20231107	12360	20.23	20240909	0.30	N	402030	500	57 억	32712	N	N	0	N	N
76	20241018	131302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14890	-250	5	-1.65	111561290	7433	47.74	15310	15310	14800	19680	10600	15140	15008.92	0.29	-2092	16153	15646	15393	14886	14633	15520	14760	57	4540	500	10590	10	1	11452888	1705	-17.23	5.41	12	0.06	-864.00	2751.00	44900	20231011	-66.84	12360	20240909	20.47	42000	-64.55	20240122	12360	20.47	20240909	42900	-65.29	20231107	12360	20.47	20240909	0.30	N	402030	500	57 억	32712	N	N	0	N	N
77	20241018	121312	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14960	-180	5	-1.19	90323140	6010	38.60	15310	15310	14800	19680	10600	15140	15028.81	0.29	-1781	16153	15646	15393	14886	14633	15520	14760	57	4540	500	10590	10	1	11452888	1713	-17.31	5.44	12	0.05	-864.00	2751.00	44900	20231011	-66.68	12360	20240909	21.04	42000	-64.38	20240122	12360	21.04	20240909	42900	-65.13	20231107	12360	21.04	20240909	0.30	N	402030	500	57 억	32712	N	N	0	N	N
78	20241018	111309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15140	0	3	0.00	56982460	3790	24.34	15310	15310	14800	19680	10600	15140	15034.95	0.29	-1211	16153	15646	15393	14886	14633	15520	14760	57	4540	500	10590	10	1	11452888	1734	-17.52	5.50	12	0.03	-864.00	2751.00	44900	20231011	-66.28	12360	20240909	22.49	42000	-63.95	20240122	12360	22.49	20240909	42900	-64.71	20231107	12360	22.49	20240909	0.30	N	402030	500	57 억	32712	N	N	0	N	N
79	20241018	101253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15110	-30	5	-0.20	54460230	3623	23.27	15310	15310	14800	19680	10600	15140	15031.81	0.29	-1163	16153	15646	15393	14886	14633	15520	14760	57	4540	500	10590	10	1	11452888	1731	-17.49	5.49	12	0.03	-864.00	2751.00	44900	20231011	-66.35	12360	20240909	22.25	42000	-64.02	20240122	12360	22.25	20240909	42900	-64.78	20231107	12360	22.25	20240909	0.30	N	402030	500	57 억	32712	N	N	0	N	N
80	20241018	091252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15160	20	2	0.13	1606180	105	0.67	15310	15310	15150	19680	10600	15140	15296.95	0.29	-100	16153	15646	15393	14886	14633	15520	14760	57	4540	500	10590	10	1	11452888	1736	-17.55	5.51	12	0.00	-864.00	2751.00	44900	20231011	-66.24	12360	20240909	22.65	42000	-63.90	20240122	12360	22.65	20240909	42900	-64.66	20231107	12360	22.65	20240909	0.30	N	402030	500	57 억	32712	N	N	0	N	N
81	20241017	161248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15140	-390	5	-2.51	235944130	15412	108.07	15900	15900	15140	20150	10880	15530	15309.11	0.32	-3386	15843	15686	15493	15336	15143	15765	15415	57	4620	500	10870	10	1	11452888	1734	-17.52	5.50	12	0.13	-864.00	2751.00	44900	20231011	-66.28	12360	20240909	22.49	42000	-63.95	20240122	12360	22.49	20240909	42900	-64.71	20231107	12360	22.49	20240909	0.30	N	402030	500	57 억	36688	N	N	0	N	N
82	20241017	151252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15150	-380	5	-2.45	227140880	14831	104.00	15900	15900	15140	20150	10880	15530	15315.28	0.32	-3035	15843	15686	15493	15336	15143	15765	15415	57	4620	500	10870	10	1	11452888	1735	-17.53	5.51	12	0.13	-864.00	2751.00	44900	20231011	-66.26	12360	20240909	22.57	42000	-63.93	20240122	12360	22.57	20240909	42900	-64.69	20231107	12360	22.57	20240909	0.30	N	402030	500	57 억	36688	N	N	0	N	N
83	20241017	141258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15320	-210	5	-1.35	173270360	11290	79.17	15900	15900	15180	20150	10880	15530	15347.24	0.32	-3064	15843	15686	15493	15336	15143	15765	15415	57	4620	500	10870	10	1	11452888	1755	-17.73	5.57	12	0.10	-864.00	2751.00	44900	20231011	-65.88	12360	20240909	23.95	42000	-63.52	20240122	12360	23.95	20240909	42900	-64.29	20231107	12360	23.95	20240909	0.30	N	402030	500	57 억	36688	N	N	0	N	N
84	20241017	131251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15340	-190	5	-1.22	160433800	10452	73.29	15900	15900	15180	20150	10880	15530	15349.58	0.32	-2800	15843	15686	15493	15336	15143	15765	15415	57	4620	500	10870	10	1	11452888	1757	-17.75	5.58	12	0.09	-864.00	2751.00	44900	20231011	-65.84	12360	20240909	24.11	42000	-63.48	20240122	12360	24.11	20240909	42900	-64.24	20231107	12360	24.11	20240909	0.30	N	402030	500	57 억	36688	N	N	0	N	N
85	20241017	121258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15360	-170	5	-1.09	120189230	7820	54.83	15900	15900	15180	20150	10880	15530	15369.47	0.32	-2720	15843	15686	15493	15336	15143	15765	15415	57	4620	500	10870	10	1	11452888	1759	-17.78	5.58	12	0.07	-864.00	2751.00	44900	20231011	-65.79	12360	20240909	24.27	42000	-63.43	20240122	12360	24.27	20240909	42900	-64.20	20231107	12360	24.27	20240909	0.30	N	402030	500	57 억	36688	N	N	0	N	N
86	20241017	111255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15270	-260	5	-1.67	100513850	6540	45.86	15900	15900	15180	20150	10880	15530	15369.09	0.32	-2452	15843	15686	15493	15336	15143	15765	15415	57	4620	500	10870	10	1	11452888	1749	-17.67	5.55	12	0.06	-864.00	2751.00	44900	20231011	-65.99	12360	20240909	23.54	42000	-63.64	20240122	12360	23.54	20240909	42900	-64.41	20231107	12360	23.54	20240909	0.30	N	402030	500	57 억	36688	N	N	0	N	N
87	20241017	101252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15400	-130	5	-0.84	60421660	3914	27.45	15900	15900	15310	20150	10880	15530	15437.32	0.32	-1115	15843	15686	15493	15336	15143	15765	15415	57	4620	500	10870	10	1	11452888	1764	-17.82	5.60	12	0.03	-864.00	2751.00	44900	20231011	-65.70	12360	20240909	24.60	42000	-63.33	20240122	12360	24.60	20240909	42900	-64.10	20231107	12360	24.60	20240909	0.30	N	402030	500	57 억	36688	N	N	0	N	N
88	20241017	091243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15450	-80	5	-0.52	8275140	528	3.70	15900	15900	15450	20150	10880	15530	15672.61	0.32	-253	15843	15686	15493	15336	15143	15765	15415	57	4620	500	10870	10	1	11452888	1769	-17.88	5.62	12	0.00	-864.00	2751.00	44900	20231011	-65.59	12360	20240909	25.00	42000	-63.21	20240122	12360	25.00	20240909	42900	-63.99	20231107	12360	25.00	20240909	0.30	N	402030	500	57 억	36688	N	N	0	N	N
89	20241016	161236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15530	-120	5	-0.77	216584930	14030	69.21	15500	15650	15300	20300	10960	15650	15437.26	0.31	1680	16790	16220	15910	15340	15030	16065	15185	57	4650	500	10950	10	1	11452888	1779	-17.97	5.65	12	0.12	-864.00	2751.00	44900	20231011	-65.41	12360	20240909	25.65	42000	-63.02	20240122	12360	25.65	20240909	42900	-63.80	20231107	12360	25.65	20240909	0.32	N	402030	500	57 억	35007	N	N	0	N	N
90	20241016	151244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15560	-90	5	-0.58	212165720	13746	67.81	15500	15650	15300	20300	10960	15650	15434.72	0.31	1811	16790	16220	15910	15340	15030	16065	15185	57	4650	500	10950	10	1	11452888	1782	-18.01	5.66	12	0.12	-864.00	2751.00	44900	20231011	-65.35	12360	20240909	25.89	42000	-62.95	20240122	12360	25.89	20240909	42900	-63.73	20231107	12360	25.89	20240909	0.32	N	402030	500	57 억	35007	N	N	0	N	N
91	20241016	141247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15410	-240	5	-1.53	180404470	11688	57.66	15500	15650	15300	20300	10960	15650	15435.02	0.31	1321	16790	16220	15910	15340	15030	16065	15185	57	4650	500	10950	10	1	11452888	1765	-17.84	5.60	12	0.10	-864.00	2751.00	44900	20231011	-65.68	12360	20240909	24.68	42000	-63.31	20240122	12360	24.68	20240909	42900	-64.08	20231107	12360	24.68	20240909	0.32	N	402030	500	57 억	35007	N	N	0	N	N
92	20241016	131241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15370	-280	5	-1.79	133269600	8616	42.50	15500	15650	15300	20300	10960	15650	15467.69	0.31	939	16790	16220	15910	15340	15030	16065	15185	57	4650	500	10950	10	1	11452888	1760	-17.79	5.59	12	0.08	-864.00	2751.00	44900	20231011	-65.77	12360	20240909	24.35	42000	-63.40	20240122	12360	24.35	20240909	42900	-64.17	20231107	12360	24.35	20240909	0.32	N	402030	500	57 억	35007	N	N	0	N	N
93	20241016	121240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15580	-70	5	-0.45	98438170	6365	31.40	15500	15650	15300	20300	10960	15650	15465.54	0.31	746	16790	16220	15910	15340	15030	16065	15185	57	4650	500	10950	10	1	11452888	1784	-18.03	5.66	12	0.06	-864.00	2751.00	44900	20231011	-65.30	12360	20240909	26.05	42000	-62.90	20240122	12360	26.05	20240909	42900	-63.68	20231107	12360	26.05	20240909	0.32	N	402030	500	57 억	35007	N	N	0	N	N
94	20241016	111239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15560	-90	5	-0.58	50322110	3250	16.03	15500	15650	15300	20300	10960	15650	15483.73	0.31	140	16790	16220	15910	15340	15030	16065	15185	57	4650	500	10950	10	1	11452888	1782	-18.01	5.66	12	0.03	-864.00	2751.00	44900	20231011	-65.35	12360	20240909	25.89	42000	-62.95	20240122	12360	25.89	20240909	42900	-63.73	20231107	12360	25.89	20240909	0.32	N	402030	500	57 억	35007	N	N	0	N	N
95	20241016	101238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15500	-150	5	-0.96	33762440	2182	10.76	15500	15650	15300	20300	10960	15650	15473.16	0.31	73	16790	16220	15910	15340	15030	16065	15185	57	4650	500	10950	10	1	11452888	1775	-17.94	5.63	12	0.02	-864.00	2751.00	44900	20231011	-65.48	12360	20240909	25.40	42000	-63.10	20240122	12360	25.40	20240909	42900	-63.87	20231107	12360	25.40	20240909	0.32	N	402030	500	57 억	35007	N	N	0	N	N
96	20241016	091242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15470	-180	5	-1.15	13640270	882	4.35	15500	15650	15300	20300	10960	15650	15465.16	0.31	-276	16790	16220	15910	15340	15030	16065	15185	57	4650	500	10950	10	1	11452888	1772	-17.91	5.62	12	0.01	-864.00	2751.00	44900	20231011	-65.55	12360	20240909	25.16	42000	-63.17	20240122	12360	25.16	20240909	42900	-63.94	20231107	12360	25.16	20240909	0.32	N	402030	500	57 억	35007	N	N	0	N	N
97	20241015	161232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15650	-390	5	-2.43	313093060	19604	60.00	16400	16480	15600	20850	11230	16040	15970.88	0.30	916	16920	16480	16250	15810	15580	16365	15695	57	4810	500	11220	10	1	11452888	1792	-18.11	5.69	12	0.17	-864.00	2751.00	44900	20231011	-65.14	12360	20240909	26.62	42000	-62.74	20240122	12360	26.62	20240909	42900	-63.52	20231107	12360	26.62	20240909	0.30	N	402030	500	57 억	34151	N	N	117	N	N
98	20241015	151242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15810	-230	5	-1.43	298123040	18649	57.08	16400	16480	15600	20850	11230	16040	15986.01	0.30	1006	16920	16480	16250	15810	15580	16365	15695	57	4810	500	11220	10	1	11452888	1811	-18.30	5.75	12	0.16	-864.00	2751.00	44900	20231011	-64.79	12360	20240909	27.91	42000	-62.36	20240122	12360	27.91	20240909	42900	-63.15	20231107	12360	27.91	20240909	0.30	N	402030	500	57 억	34151	N	N	117	N	N
99	20241015	141243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15870	-170	5	-1.06	219700950	13645	41.76	16400	16480	15800	20850	11230	16040	16101.21	0.30	-982	16920	16480	16250	15810	15580	16365	15695	57	4810	500	11220	10	1	11452888	1818	-18.37	5.77	12	0.12	-864.00	2751.00	44900	20231011	-64.65	12360	20240909	28.40	42000	-62.21	20240122	12360	28.40	20240909	42900	-63.01	20231107	12360	28.40	20240909	0.30	N	402030	500	57 억	34151	N	N	117	N	N
100	20241015	131239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15940	-100	5	-0.62	173583780	10738	32.87	16400	16480	15810	20850	11230	16040	16165.37	0.30	-609	16920	16480	16250	15810	15580	16365	15695	57	4810	500	11220	10	1	11452888	1826	-18.45	5.79	12	0.09	-864.00	2751.00	44900	20231011	-64.50	12360	20240909	28.96	42000	-62.05	20240122	12360	28.96	20240909	42900	-62.84	20231107	12360	28.96	20240909	0.30	N	402030	500	57 억	34151	N	N	117	N	N
101	20241015	121242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15950	-90	5	-0.56	138687000	8544	26.15	16400	16480	15900	20850	11230	16040	16232.09	0.30	150	16920	16480	16250	15810	15580	16365	15695	57	4810	500	11220	10	1	11452888	1827	-18.46	5.80	12	0.07	-864.00	2751.00	44900	20231011	-64.48	12360	20240909	29.05	42000	-62.02	20240122	12360	29.05	20240909	42900	-62.82	20231107	12360	29.05	20240909	0.30	N	402030	500	57 억	34151	N	N	117	N	N
102	20241015	111246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16100	60	2	0.37	116520710	7163	21.92	16400	16480	15900	20850	11230	16040	16267.03	0.30	569	16920	16480	16250	15810	15580	16365	15695	57	4810	500	11220	10	1	11452888	1844	-18.63	5.85	12	0.06	-864.00	2751.00	44900	20231011	-64.14	12360	20240909	30.26	42000	-61.67	20240122	12360	30.26	20240909	42900	-62.47	20231107	12360	30.26	20240909	0.30	N	402030	500	57 억	34151	N	N	117	N	N
103	20241015	101243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16000	-40	5	-0.25	101007890	6192	18.95	16400	16480	15900	20850	11230	16040	16312.64	0.30	682	16920	16480	16250	15810	15580	16365	15695	57	4810	500	11220	10	1	11452888	1832	-18.52	5.82	12	0.05	-864.00	2751.00	44900	20231011	-64.37	12360	20240909	29.45	42000	-61.90	20240122	12360	29.45	20240909	42900	-62.70	20231107	12360	29.45	20240909	0.30	N	402030	500	57 억	34151	N	N	117	N	N
104	20241015	091239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16390	350	2	2.18	22135030	1352	4.14	16400	16480	16190	20850	11230	16040	16372.06	0.30	317	16920	16480	16250	15810	15580	16365	15695	57	4810	500	11220	10	1	11452888	1877	-18.97	5.96	12	0.01	-864.00	2751.00	44900	20231011	-63.50	12360	20240909	32.61	42000	-60.98	20240122	12360	32.61	20240909	42900	-61.79	20231107	12360	32.61	20240909	0.30	N	402030	500	57 억	34151	N	N	117	N	N
105	20241014	161207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16040	-250	5	-1.53	531600990	32657	81.18	16320	16690	16020	21150	11410	16290	16279.48	0.35	-6296	17456	16872	16286	15702	15116	17165	15995	57	4860	500	11400	10	1	11452888	1837	-18.56	5.83	12	0.29	-864.00	2751.00	44900	20231011	-64.28	12360	20240909	29.77	42000	-61.81	20240122	12360	29.77	20240909	42900	-62.61	20231107	12360	29.77	20240909	0.30	N	402030	500	57 억	40436	N	N	117	N	N
106	20241014	151223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16100	-190	5	-1.17	509031230	31251	77.69	16320	16690	16050	21150	11410	16290	16288.48	0.35	-6013	17456	16872	16286	15702	15116	17165	15995	57	4860	500	11400	10	1	11452888	1844	-18.63	5.85	12	0.27	-864.00	2751.00	44900	20231011	-64.14	12360	20240909	30.26	42000	-61.67	20240122	12360	30.26	20240909	42900	-62.47	20231107	12360	30.26	20240909	0.30	N	402030	500	57 억	40436	N	N	0	N	N
107	20241014	141222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16210	-80	5	-0.49	489529080	30042	74.68	16320	16690	16050	21150	11410	16290	16294.82	0.35	-5756	17456	16872	16286	15702	15116	17165	15995	57	4860	500	11400	10	1	11452888	1857	-18.76	5.89	12	0.26	-864.00	2751.00	44900	20231011	-63.90	12360	20240909	31.15	42000	-61.40	20240122	12360	31.15	20240909	42900	-62.21	20231107	12360	31.15	20240909	0.30	N	402030	500	57 억	40436	N	N	0	N	N
108	20241014	131221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16050	-240	5	-1.47	473287340	29034	72.18	16320	16690	16050	21150	11410	16290	16301.14	0.35	-5681	17456	16872	16286	15702	15116	17165	15995	57	4860	500	11400	10	1	11452888	1838	-18.58	5.83	12	0.25	-864.00	2751.00	44900	20231011	-64.25	12360	20240909	29.85	42000	-61.79	20240122	12360	29.85	20240909	42900	-62.59	20231107	12360	29.85	20240909	0.30	N	402030	500	57 억	40436	N	N	0	N	N
109	20241014	121211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16220	-70	5	-0.43	433932650	26590	66.10	16320	16690	16080	21150	11410	16290	16319.39	0.35	-4799	17456	16872	16286	15702	15116	17165	15995	57	4860	500	11400	10	1	11452888	1858	-18.77	5.90	12	0.23	-864.00	2751.00	44900	20231011	-63.88	12360	20240909	31.23	42000	-61.38	20240122	12360	31.23	20240909	42900	-62.19	20231107	12360	31.23	20240909	0.30	N	402030	500	57 억	40436	N	N	0	N	N
110	20241014	111212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16230	-60	5	-0.37	367554760	22495	55.92	16320	16690	16100	21150	11410	16290	16339.40	0.35	-4124	17456	16872	16286	15702	15116	17165	15995	57	4860	500	11400	10	1	11452888	1859	-18.78	5.90	12	0.20	-864.00	2751.00	44900	20231011	-63.85	12360	20240909	31.31	42000	-61.36	20240122	12360	31.31	20240909	42900	-62.17	20231107	12360	31.31	20240909	0.30	N	402030	500	57 억	40436	N	N	0	N	N
111	20241014	101214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16310	20	2	0.12	268438120	16379	40.72	16320	16690	16160	21150	11410	16290	16389.16	0.35	-1555	17456	16872	16286	15702	15116	17165	15995	57	4860	500	11400	10	1	11452888	1868	-18.88	5.93	12	0.14	-864.00	2751.00	44900	20231011	-63.67	12360	20240909	31.96	42000	-61.17	20240122	12360	31.96	20240909	42900	-61.98	20231107	12360	31.96	20240909	0.30	N	402030	500	57 억	40436	N	N	0	N	N
112	20241014	091215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16450	160	2	0.98	48813130	2964	7.37	16320	16690	16320	21150	11410	16290	16468.67	0.35	-398	17456	16872	16286	15702	15116	17165	15995	57	4860	500	11400	10	1	11452888	1884	-19.04	5.98	12	0.03	-864.00	2751.00	44900	20231011	-63.36	12360	20240909	33.09	42000	-60.83	20240122	12360	33.09	20240909	42900	-61.66	20231107	12360	33.09	20240909	0.30	N	402030	500	57 억	40436	N	N	0	N	N
113	20241011	161152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16290	330	2	2.07	641455310	39266	193.30	15910	16870	15700	20700	11180	15960	16336.15	0.37	-1920	16380	16170	15790	15580	15200	16275	15685	57	4740	500	11170	10	1	11452888	1866	-18.85	5.92	12	0.34	-864.00	2751.00	44900	20231011	-63.72	12360	20240909	31.80	42000	-61.21	20240122	12360	31.80	20240909	44900	-63.72	20231011	12360	31.80	20240909	0.29	N	402030	500	57 억	42280	N	N	0	N	N
114	20241011	151209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16290	330	2	2.07	635247100	38885	191.42	15910	16870	15700	20700	11180	15960	16336.57	0.37	-1881	16380	16170	15790	15580	15200	16275	15685	57	4740	500	11170	10	1	11452888	1866	-18.85	5.92	12	0.34	-864.00	2751.00	44900	20231011	-63.72	12360	20240909	31.80	42000	-61.21	20240122	12360	31.80	20240909	44900	-63.72	20231011	12360	31.80	20240909	0.29	N	402030	500	57 억	42280	N	N	0	N	N
115	20241011	141213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16230	270	2	1.69	587699450	35953	176.99	15910	16870	15700	20700	11180	15960	16346.34	0.37	-474	16380	16170	15790	15580	15200	16275	15685	57	4740	500	11170	10	1	11452888	1859	-18.78	5.90	12	0.31	-864.00	2751.00	44900	20231011	-63.85	12360	20240909	31.31	42000	-61.36	20240122	12360	31.31	20240909	44900	-63.85	20231011	12360	31.31	20240909	0.29	N	402030	500	57 억	42280	N	N	0	N	N
116	20241011	131213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16600	640	2	4.01	437070530	26842	132.14	15910	16870	15700	20700	11180	15960	16283.10	0.37	1870	16380	16170	15790	15580	15200	16275	15685	57	4740	500	11170	10	1	11452888	1901	-19.21	6.03	12	0.23	-864.00	2751.00	44900	20231011	-63.03	12360	20240909	34.30	42000	-60.48	20240122	12360	34.30	20240909	44900	-63.03	20231011	12360	34.30	20240909	0.29	N	402030	500	57 억	42280	N	N	0	N	N
117	20241011	121206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16100	140	2	0.88	217549780	13618	67.04	15910	16600	15700	20700	11180	15960	15975.16	0.37	-1815	16380	16170	15790	15580	15200	16275	15685	57	4740	500	11170	10	1	11452888	1844	-18.63	5.85	12	0.12	-864.00	2751.00	44900	20231011	-64.14	12360	20240909	30.26	42000	-61.67	20240122	12360	30.26	20240909	44900	-64.14	20231011	12360	30.26	20240909	0.29	N	402030	500	57 억	42280	N	N	0	N	N
118	20241011	111207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16000	40	2	0.25	168362290	10551	51.94	15910	16600	15700	20700	11180	15960	15957.00	0.37	-1484	16380	16170	15790	15580	15200	16275	15685	57	4740	500	11170	10	1	11452888	1832	-18.52	5.82	12	0.09	-864.00	2751.00	44900	20231011	-64.37	12360	20240909	29.45	42000	-61.90	20240122	12360	29.45	20240909	44900	-64.37	20231011	12360	29.45	20240909	0.29	N	402030	500	57 억	42280	N	N	0	N	N
119	20241011	101216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15860	-100	5	-0.63	71177850	4469	22.00	15910	16600	15700	20700	11180	15960	15927.01	0.37	29	16380	16170	15790	15580	15200	16275	15685	57	4740	500	11170	10	1	11452888	1816	-18.36	5.77	12	0.04	-864.00	2751.00	44900	20231011	-64.68	12360	20240909	28.32	42000	-62.24	20240122	12360	28.32	20240909	44900	-64.68	20231011	12360	28.32	20240909	0.29	N	402030	500	57 억	42280	N	N	0	N	N
120	20241011	091211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15890	-70	5	-0.44	36202190	2264	11.15	15910	16600	15880	20700	11180	15960	15990.38	0.37	380	16380	16170	15790	15580	15200	16275	15685	57	4740	500	11170	10	1	11452888	1820	-18.39	5.78	12	0.02	-864.00	2751.00	44900	20231011	-64.61	12360	20240909	28.56	42000	-62.17	20240122	12360	28.56	20240909	44900	-64.61	20231011	12360	28.56	20240909	0.29	N	402030	500	57 억	42280	N	N	0	N	N
121	20241010	161238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15960	570	2	3.70	320852910	20232	204.90	15410	16000	15410	20000	10780	15390	15858.66	0.38	-1372	15956	15672	15516	15232	15076	15595	15155	57	4610	500	10770	10	1	11452888	1828	-18.47	5.80	12	0.18	-864.00	2751.00	44900	20231011	-64.45	12360	20240909	29.13	42000	-62.00	20240122	12360	29.13	20240909	75700	-78.92	20231010	12360	29.13	20240909	0.30	N	402030	500	57 억	43161	N	N	141	N	N
122	20241010	151257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15830	440	2	2.86	288955390	18229	184.62	15410	16000	15410	20000	10780	15390	15851.41	0.38	-1045	15956	15672	15516	15232	15076	15595	15155	57	4610	500	10770	10	1	11452888	1813	-18.32	5.75	12	0.16	-864.00	2751.00	44900	20231011	-64.74	12360	20240909	28.07	42000	-62.31	20240122	12360	28.07	20240909	75700	-79.09	20231010	12360	28.07	20240909	0.30	N	402030	500	57 억	43161	N	N	141	N	N
123	20241010	141250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15950	560	2	3.64	269827720	17023	172.40	15410	16000	15410	20000	10780	15390	15850.77	0.38	-761	15956	15672	15516	15232	15076	15595	15155	57	4610	500	10770	10	1	11452888	1827	-18.46	5.80	12	0.15	-864.00	2751.00	44900	20231011	-64.48	12360	20240909	29.05	42000	-62.02	20240122	12360	29.05	20240909	75700	-78.93	20231010	12360	29.05	20240909	0.30	N	402030	500	57 억	43161	N	N	141	N	N
124	20241010	131247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15930	540	2	3.51	194923890	12311	124.68	15410	16000	15410	20000	10780	15390	15833.31	0.38	-1447	15956	15672	15516	15232	15076	15595	15155	57	4610	500	10770	10	1	11452888	1824	-18.44	5.79	12	0.11	-864.00	2751.00	44900	20231011	-64.52	12360	20240909	28.88	42000	-62.07	20240122	12360	28.88	20240909	75700	-78.96	20231010	12360	28.88	20240909	0.30	N	402030	500	57 억	43161	N	N	141	N	N
125	20241010	121247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15930	540	2	3.51	173282570	10952	110.92	15410	16000	15410	20000	10780	15390	15822.00	0.38	-1389	15956	15672	15516	15232	15076	15595	15155	57	4610	500	10770	10	1	11452888	1824	-18.44	5.79	12	0.10	-864.00	2751.00	44900	20231011	-64.52	12360	20240909	28.88	42000	-62.07	20240122	12360	28.88	20240909	75700	-78.96	20231010	12360	28.88	20240909	0.30	N	402030	500	57 억	43161	N	N	141	N	N
126	20241010	111245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15960	570	2	3.70	143752270	9094	92.10	15410	16000	15410	20000	10780	15390	15807.38	0.38	-875	15956	15672	15516	15232	15076	15595	15155	57	4610	500	10770	10	1	11452888	1828	-18.47	5.80	12	0.08	-864.00	2751.00	44900	20231011	-64.45	12360	20240909	29.13	42000	-62.00	20240122	12360	29.13	20240909	75700	-78.92	20231010	12360	29.13	20240909	0.30	N	402030	500	57 억	43161	N	N	141	N	N
127	20241010	101244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15980	590	2	3.83	105335770	6679	67.64	15410	15980	15410	20000	10780	15390	15771.19	0.38	429	15956	15672	15516	15232	15076	15595	15155	57	4610	500	10770	10	1	11452888	1830	-18.50	5.81	12	0.06	-864.00	2751.00	44900	20231011	-64.41	12360	20240909	29.29	42000	-61.95	20240122	12360	29.29	20240909	75700	-78.89	20231010	12360	29.29	20240909	0.30	N	402030	500	57 억	43161	N	N	141	N	N
128	20241010	091249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15640	250	2	1.62	18137530	1168	11.83	15410	15650	15410	20000	10780	15390	15528.71	0.38	446	15956	15672	15516	15232	15076	15595	15155	57	4610	500	10770	10	1	11452888	1791	-18.10	5.69	12	0.01	-864.00	2751.00	44900	20231011	-65.17	12360	20240909	26.54	42000	-62.76	20240122	12360	26.54	20240909	75700	-79.34	20231010	12360	26.54	20240909	0.30	N	402030	500	57 억	43161	N	N	141	N	N
129	20241008	161234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15390	-310	5	-1.97	152519900	9834	23.35	15700	15800	15360	20400	10990	15700	15509.45	0.43	-5997	16680	16190	15720	15230	14760	15955	14995	57	4700	500	10990	10	1	11452888	1763	-17.81	5.59	12	0.09	-864.00	2751.00	44900	20231011	-65.72	12360	20240909	24.51	42000	-63.36	20240122	12360	24.51	20240909	75700	-79.67	20231010	12360	24.51	20240909	0.31	N	402030	500	57 억	49118	N	N	141	N	N
130	20241008	151246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15450	-250	5	-1.59	148097630	9547	22.67	15700	15800	15360	20400	10990	15700	15512.48	0.43	-5943	16680	16190	15720	15230	14760	15955	14995	57	4700	500	10990	10	1	11452888	1769	-17.88	5.62	12	0.08	-864.00	2751.00	44900	20231011	-65.59	12360	20240909	25.00	42000	-63.21	20240122	12360	25.00	20240909	75700	-79.59	20231010	12360	25.00	20240909	0.31	N	402030	500	57 억	49118	N	N	30	N	N
131	20241008	141240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15530	-170	5	-1.08	138519120	8929	21.20	15700	15800	15360	20400	10990	15700	15513.40	0.43	-5781	16680	16190	15720	15230	14760	15955	14995	57	4700	500	10990	10	1	11452888	1779	-17.97	5.65	12	0.08	-864.00	2751.00	44900	20231011	-65.41	12360	20240909	25.65	42000	-63.02	20240122	12360	25.65	20240909	75700	-79.48	20231010	12360	25.65	20240909	0.31	N	402030	500	57 억	49118	N	N	30	N	N
132	20241008	131239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15410	-290	5	-1.85	125204020	8072	19.17	15700	15800	15360	20400	10990	15700	15510.90	0.43	-5700	16680	16190	15720	15230	14760	15955	14995	57	4700	500	10990	10	1	11452888	1765	-17.84	5.60	12	0.07	-864.00	2751.00	44900	20231011	-65.68	12360	20240909	24.68	42000	-63.31	20240122	12360	24.68	20240909	75700	-79.64	20231010	12360	24.68	20240909	0.31	N	402030	500	57 억	49118	N	N	30	N	N
133	20241008	121240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15450	-250	5	-1.59	112091920	7224	17.15	15700	15800	15360	20400	10990	15700	15516.60	0.43	-5340	16680	16190	15720	15230	14760	15955	14995	57	4700	500	10990	10	1	11452888	1769	-17.88	5.62	12	0.06	-864.00	2751.00	44900	20231011	-65.59	12360	20240909	25.00	42000	-63.21	20240122	12360	25.00	20240909	75700	-79.59	20231010	12360	25.00	20240909	0.31	N	402030	500	57 억	49118	N	N	30	N	N
134	20241008	111239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15500	-200	5	-1.27	102211610	6583	15.63	15700	15800	15360	20400	10990	15700	15526.60	0.43	-5315	16680	16190	15720	15230	14760	15955	14995	57	4700	500	10990	10	1	11452888	1775	-17.94	5.63	12	0.06	-864.00	2751.00	44900	20231011	-65.48	12360	20240909	25.40	42000	-63.10	20240122	12360	25.40	20240909	75700	-79.52	20231010	12360	25.40	20240909	0.31	N	402030	500	57 억	49118	N	N	30	N	N
135	20241008	101239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15540	-160	5	-1.02	41521200	2656	6.31	15700	15800	15460	20400	10990	15700	15632.98	0.43	-1743	16680	16190	15720	15230	14760	15955	14995	57	4700	500	10990	10	1	11452888	1780	-17.99	5.65	12	0.02	-864.00	2751.00	44900	20231011	-65.39	12360	20240909	25.73	42000	-63.00	20240122	12360	25.73	20240909	75700	-79.47	20231010	12360	25.73	20240909	0.31	N	402030	500	57 억	49118	N	N	30	N	N
136	20241008	091243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15780	80	2	0.51	18757250	1195	2.84	15700	15800	15600	20400	10990	15700	15696.44	0.43	-566	16680	16190	15720	15230	14760	15955	14995	57	4700	500	10990	10	1	11452888	1807	-18.26	5.74	12	0.01	-864.00	2751.00	44900	20231011	-64.86	12360	20240909	27.67	42000	-62.43	20240122	12360	27.67	20240909	75700	-79.15	20231010	12360	27.67	20240909	0.31	N	402030	500	57 억	49118	N	N	30	N	N
137	20241007	161258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15700	630	2	4.18	654173590	41440	365.79	15790	16210	15250	19590	10550	15070	15786.77	0.40	3044	15490	15280	15040	14830	14590	15160	14710	57	4520	500	10540	10	1	11452888	1798	-18.17	5.71	12	0.36	-864.00	2751.00	44900	20231011	-65.03	12360	20240909	27.02	42000	-62.62	20240122	12360	27.02	20240909	75700	-79.26	20231010	12360	27.02	20240909	0.30	N	402030	500	57 억	46011	N	N	30	N	N
138	20241007	151209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15710	640	2	4.25	635322130	40240	355.19	15790	16210	15250	19590	10550	15070	15788.32	0.40	3085	15490	15280	15040	14830	14590	15160	14710	57	4520	500	10540	10	1	11452888	1799	-18.18	5.71	12	0.35	-864.00	2751.00	44900	20231011	-65.01	12360	20240909	27.10	42000	-62.60	20240122	12360	27.10	20240909	75700	-79.25	20231010	12360	27.10	20240909	0.30	N	402030	500	57 억	46011	N	N	3	N	N
139	20241007	141228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15790	720	2	4.78	616337060	39032	344.53	15790	16210	15250	19590	10550	15070	15790.56	0.40	3602	15490	15280	15040	14830	14590	15160	14710	57	4520	500	10540	10	1	11452888	1808	-18.28	5.74	12	0.34	-864.00	2751.00	44900	20231011	-64.83	12360	20240909	27.75	42000	-62.40	20240122	12360	27.75	20240909	75700	-79.14	20231010	12360	27.75	20240909	0.30	N	402030	500	57 억	46011	N	N	3	N	N
140	20241007	131158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15840	770	2	5.11	592900570	37551	331.46	15790	16210	15250	19590	10550	15070	15789.21	0.40	4647	15490	15280	15040	14830	14590	15160	14710	57	4520	500	10540	10	1	11452888	1814	-18.33	5.76	12	0.33	-864.00	2751.00	44900	20231011	-64.72	12360	20240909	28.16	42000	-62.29	20240122	12360	28.16	20240909	75700	-79.08	20231010	12360	28.16	20240909	0.30	N	402030	500	57 억	46011	N	N	3	N	N
141	20241007	121224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15710	640	2	4.25	536627180	33989	300.02	15790	16210	15250	19590	10550	15070	15788.26	0.40	3373	15490	15280	15040	14830	14590	15160	14710	57	4520	500	10540	10	1	11452888	1799	-18.18	5.71	12	0.30	-864.00	2751.00	44900	20231011	-65.01	12360	20240909	27.10	42000	-62.60	20240122	12360	27.10	20240909	75700	-79.25	20231010	12360	27.10	20240909	0.30	N	402030	500	57 억	46011	N	N	3	N	N
142	20241007	111143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16020	950	2	6.30	467359410	29626	261.51	15790	16210	15250	19590	10550	15070	15775.31	0.40	4455	15490	15280	15040	14830	14590	15160	14710	57	4520	500	10540	10	1	11452888	1835	-18.54	5.82	12	0.26	-864.00	2751.00	44900	20231011	-64.32	12360	20240909	29.61	42000	-61.86	20240122	12360	29.61	20240909	75700	-78.84	20231010	12360	29.61	20240909	0.30	N	402030	500	57 억	46011	N	N	3	N	N
143	20241007	101135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15720	650	2	4.31	222774940	14321	126.41	15790	15800	15250	19590	10550	15070	15555.82	0.40	1664	15490	15280	15040	14830	14590	15160	14710	57	4520	500	10540	10	1	11452888	1800	-18.19	5.71	12	0.13	-864.00	2751.00	44900	20231011	-64.99	12360	20240909	27.18	42000	-62.57	20240122	12360	27.18	20240909	75700	-79.23	20231010	12360	27.18	20240909	0.30	N	402030	500	57 억	46011	N	N	3	N	N
144	20241007	091218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15250	180	2	1.19	40903690	2650	23.39	15790	15800	15250	19590	10550	15070	15435.35	0.40	-740	15490	15280	15040	14830	14590	15160	14710	57	4520	500	10540	10	1	11452888	1747	-17.65	5.54	12	0.02	-864.00	2751.00	44900	20231011	-66.04	12360	20240909	23.38	42000	-63.69	20240122	12360	23.38	20240909	75700	-79.85	20231010	12360	23.38	20240909	0.30	N	402030	500	57 억	46011	N	N	3	N	N
145	20241004	161059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15070	-10	5	-0.07	170555870	11322	47.46	15090	15250	14800	19600	10560	15080	15064.11	0.42	-1968	15926	15502	14956	14532	13986	15715	14745	57	4520	500	10550	10	1	11452888	1726	-17.44	5.48	12	0.10	-864.00	2751.00	45000	20230921	-66.51	12360	20240909	21.93	42000	-64.12	20240122	12360	21.93	20240909	81700	-81.55	20231005	12360	21.93	20240909	0.30	N	402030	500	57 억	47918	N	N	3	N	N
146	20241004	151118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14950	-130	5	-0.86	161328240	10707	44.89	15090	15250	14800	19600	10560	15080	15067.55	0.42	-1969	15926	15502	14956	14532	13986	15715	14745	57	4520	500	10550	10	1	11452888	1712	-17.30	5.43	12	0.09	-864.00	2751.00	45000	20230921	-66.78	12360	20240909	20.95	42000	-64.40	20240122	12360	20.95	20240909	81700	-81.70	20231005	12360	20.95	20240909	0.30	N	402030	500	57 억	47918	N	N	65	N	N
147	20241004	141102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15100	20	2	0.13	129564390	8585	35.99	15090	15250	14800	19600	10560	15080	15091.95	0.42	-1885	15926	15502	14956	14532	13986	15715	14745	57	4520	500	10550	10	1	11452888	1729	-17.48	5.49	12	0.07	-864.00	2751.00	45000	20230921	-66.44	12360	20240909	22.17	42000	-64.05	20240122	12360	22.17	20240909	81700	-81.52	20231005	12360	22.17	20240909	0.30	N	402030	500	57 억	47918	N	N	65	N	N
148	20241004	131116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15100	20	2	0.13	99605920	6593	27.64	15090	15250	14800	19600	10560	15080	15107.83	0.42	-758	15926	15502	14956	14532	13986	15715	14745	57	4520	500	10550	10	1	11452888	1729	-17.48	5.49	12	0.06	-864.00	2751.00	45000	20230921	-66.44	12360	20240909	22.17	42000	-64.05	20240122	12360	22.17	20240909	81700	-81.52	20231005	12360	22.17	20240909	0.30	N	402030	500	57 억	47918	N	N	65	N	N
149	20241004	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15230	150	2	0.99	94102450	6230	26.12	15090	15250	14800	19600	10560	15080	15104.73	0.42	-636	15926	15502	14956	14532	13986	15715	14745	57	4520	500	10550	10	1	11452888	1744	-17.63	5.54	12	0.05	-864.00	2751.00	45000	20230921	-66.16	12360	20240909	23.22	42000	-63.74	20240122	12360	23.22	20240909	81700	-81.36	20231005	12360	23.22	20240909	0.30	N	402030	500	57 억	47918	N	N	65	N	N
150	20241004	111102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15240	160	2	1.06	65305260	4335	18.17	15090	15250	14800	19600	10560	15080	15064.65	0.42	-679	15926	15502	14956	14532	13986	15715	14745	57	4520	500	10550	10	1	11452888	1745	-17.64	5.54	12	0.04	-864.00	2751.00	45000	20230921	-66.13	12360	20240909	23.30	42000	-63.71	20240122	12360	23.30	20240909	81700	-81.35	20231005	12360	23.30	20240909	0.30	N	402030	500	57 억	47918	N	N	65	N	N
151	20241004	101107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15000	-80	5	-0.53	39804080	2645	11.09	15090	15180	14800	19600	10560	15080	15048.80	0.42	-1022	15926	15502	14956	14532	13986	15715	14745	57	4520	500	10550	10	1	11452888	1718	-17.36	5.45	12	0.02	-864.00	2751.00	45000	20230921	-66.67	12360	20240909	21.36	42000	-64.29	20240122	12360	21.36	20240909	81700	-81.64	20231005	12360	21.36	20240909	0.30	N	402030	500	57 억	47918	N	N	65	N	N
152	20241004	091112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15150	70	2	0.46	6904660	456	1.91	15090	15180	15090	19600	10560	15080	15141.80	0.42	-240	15926	15502	14956	14532	13986	15715	14745	57	4520	500	10550	10	1	11452888	1735	-17.53	5.51	12	0.00	-864.00	2751.00	45000	20230921	-66.33	12360	20240909	22.57	42000	-63.93	20240122	12360	22.57	20240909	81700	-81.46	20231005	12360	22.57	20240909	0.30	N	402030	500	57 억	47918	N	N	65	N	N
153	20241002	161058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15080	-110	5	-0.72	353335980	23744	109.43	15060	15380	14410	19740	10640	15190	14881.06	0.40	2107	16456	15822	15466	14832	14476	15645	14655	57	4550	500	10630	10	1	11452888	1727	-17.45	5.48	12	0.21	-864.00	2751.00	45000	20230921	-66.49	12360	20240909	22.01	42000	-64.10	20240122	12360	22.01	20240909	81700	-81.54	20231005	12360	22.01	20240909	0.30	N	402030	500	57 억	45802	N	N	65	N	N
154	20241002	151113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14770	-420	5	-2.76	345260630	23201	106.93	15060	15380	14410	19740	10640	15190	14881.28	0.40	1950	16456	15822	15466	14832	14476	15645	14655	57	4550	500	10630	10	1	11452888	1692	-17.09	5.37	12	0.20	-864.00	2751.00	45000	20230921	-67.18	12360	20240909	19.50	42000	-64.83	20240122	12360	19.50	20240909	81700	-81.92	20231005	12360	19.50	20240909	0.30	N	402030	500	57 억	45802	N	N	10	N	N
155	20241002	141114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15050	-140	5	-0.92	324247190	21788	100.42	15060	15380	14410	19740	10640	15190	14881.92	0.40	1828	16456	15822	15466	14832	14476	15645	14655	57	4550	500	10630	10	1	11452888	1724	-17.42	5.47	12	0.19	-864.00	2751.00	45000	20230921	-66.56	12360	20240909	21.76	42000	-64.17	20240122	12360	21.76	20240909	81700	-81.58	20231005	12360	21.76	20240909	0.30	N	402030	500	57 억	45802	N	N	10	N	N
156	20241002	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15000	-190	5	-1.25	313603890	21081	97.16	15060	15380	14410	19740	10640	15190	14876.14	0.40	2180	16456	15822	15466	14832	14476	15645	14655	57	4550	500	10630	10	1	11452888	1718	-17.36	5.45	12	0.18	-864.00	2751.00	45000	20230921	-66.67	12360	20240909	21.36	42000	-64.29	20240122	12360	21.36	20240909	81700	-81.64	20231005	12360	21.36	20240909	0.30	N	402030	500	57 억	45802	N	N	10	N	N
157	20241002	121103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14910	-280	5	-1.84	298789150	20092	92.60	15060	15380	14410	19740	10640	15190	14871.05	0.40	2021	16456	15822	15466	14832	14476	15645	14655	57	4550	500	10630	10	1	11452888	1708	-17.26	5.42	12	0.18	-864.00	2751.00	45000	20230921	-66.87	12360	20240909	20.63	42000	-64.50	20240122	12360	20.63	20240909	81700	-81.75	20231005	12360	20.63	20240909	0.30	N	402030	500	57 억	45802	N	N	10	N	N
158	20241002	111050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15040	-150	5	-0.99	288458730	19400	89.41	15060	15380	14410	19740	10640	15190	14869.01	0.40	2163	16456	15822	15466	14832	14476	15645	14655	57	4550	500	10630	10	1	11452888	1723	-17.41	5.47	12	0.17	-864.00	2751.00	45000	20230921	-66.58	12360	20240909	21.68	42000	-64.19	20240122	12360	21.68	20240909	81700	-81.59	20231005	12360	21.68	20240909	0.30	N	402030	500	57 억	45802	N	N	10	N	N
159	20241002	101045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14830	-360	5	-2.37	263134280	17702	81.59	15060	15380	14410	19740	10640	15190	14864.66	0.40	1175	16456	15822	15466	14832	14476	15645	14655	57	4550	500	10630	10	1	11452888	1698	-17.16	5.39	12	0.15	-864.00	2751.00	45000	20230921	-67.04	12360	20240909	19.98	42000	-64.69	20240122	12360	19.98	20240909	81700	-81.85	20231005	12360	19.98	20240909	0.30	N	402030	500	57 억	45802	N	N	10	N	N
160	20241002	091046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14780	-410	5	-2.70	40128260	2706	12.47	15060	15080	14610	19740	10640	15190	14829.36	0.40	-795	16456	15822	15466	14832	14476	15645	14655	57	4550	500	10630	10	1	11452888	1693	-17.11	5.37	12	0.02	-864.00	2751.00	45000	20230921	-67.16	12360	20240909	19.58	42000	-64.81	20240122	12360	19.58	20240909	81700	-81.91	20231005	12360	19.58	20240909	0.30	N	402030	500	57 억	45802	N	N	10	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History