KissMeData/067000/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1622	23	2	1.44	51804502	32233	91.98	1591	1626	1580	2075	1120	1599	1607.06	1.43	1348	1631	1615	1604	1588	1577	1623	1596	354	476	500	1150	1	1	69903446	1134	20.53	1.07	12	0.05	79.00	1517.00	3800	20240124	-57.32	1535	20241028	5.67	3800	-57.32	20240124	1535	5.67	20241028	3800	-57.32	20240124	1535	5.67	20241028	2.51	N	067000	500	353 억	997838	N	N	1119	N	N
3	20241031	150658	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1619	20	2	1.25	47632132	29659	84.64	1591	1626	1580	2075	1120	1599	1605.99	1.43	818	1631	1615	1604	1588	1577	1623	1596	354	476	500	1150	1	1	69903446	1132	20.49	1.07	12	0.04	79.00	1517.00	3800	20240124	-57.39	1535	20241028	5.47	3800	-57.39	20240124	1535	5.47	20241028	3800	-57.39	20240124	1535	5.47	20241028	2.51	N	067000	500	353 억	997838	N	N	2443	N	N
4	20241031	140657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1618	19	2	1.19	37598372	23481	67.01	1591	1625	1580	2075	1120	1599	1601.23	1.43	181	1631	1615	1604	1588	1577	1623	1596	354	476	500	1150	1	1	69903446	1131	20.48	1.07	12	0.03	79.00	1517.00	3800	20240124	-57.42	1535	20241028	5.41	3800	-57.42	20240124	1535	5.41	20241028	3800	-57.42	20240124	1535	5.41	20241028	2.51	N	067000	500	353 억	997838	N	N	2443	N	N
5	20241031	130656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1621	22	2	1.38	35126401	21954	62.65	1591	1625	1580	2075	1120	1599	1600.00	1.43	-395	1631	1615	1604	1588	1577	1623	1596	354	476	500	1150	1	1	69903446	1133	20.52	1.07	12	0.03	79.00	1517.00	3800	20240124	-57.34	1535	20241028	5.60	3800	-57.34	20240124	1535	5.60	20241028	3800	-57.34	20240124	1535	5.60	20241028	2.51	N	067000	500	353 억	997838	N	N	2443	N	N
6	20241031	120657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1609	10	2	0.63	22855068	14361	40.98	1591	1610	1580	2075	1120	1599	1591.47	1.43	-1204	1631	1615	1604	1588	1577	1623	1596	354	476	500	1150	1	1	69903446	1125	20.37	1.06	12	0.02	79.00	1517.00	3800	20240124	-57.66	1535	20241028	4.82	3800	-57.66	20240124	1535	4.82	20241028	3800	-57.66	20240124	1535	4.82	20241028	2.51	N	067000	500	353 억	997838	N	N	2443	N	N
7	20241031	110656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1594	-5	5	-0.31	18570481	11687	33.35	1591	1600	1580	2075	1120	1599	1588.99	1.43	-2224	1631	1615	1604	1588	1577	1623	1596	354	476	500	1150	1	1	69903446	1114	20.18	1.05	12	0.02	79.00	1517.00	3800	20240124	-58.05	1535	20241028	3.84	3800	-58.05	20240124	1535	3.84	20241028	3800	-58.05	20240124	1535	3.84	20241028	2.51	N	067000	500	353 억	997838	N	N	2443	N	N
8	20241031	100656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1589	-10	5	-0.63	11610626	7305	20.85	1591	1600	1580	2075	1120	1599	1589.41	1.43	-2892	1631	1615	1604	1588	1577	1623	1596	354	476	500	1150	1	1	69903446	1111	20.11	1.05	12	0.01	79.00	1517.00	3800	20240124	-58.18	1535	20241028	3.52	3800	-58.18	20240124	1535	3.52	20241028	3800	-58.18	20240124	1535	3.52	20241028	2.51	N	067000	500	353 억	997838	N	N	2443	N	N
9	20241031	090653	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1599	0	3	0.00	3286635	2065	5.89	1591	1599	1590	2075	1120	1599	1591.59	1.43	-1453	1631	1615	1604	1588	1577	1623	1596	354	476	500	1150	1	1	69903446	1118	20.24	1.05	12	0.00	79.00	1517.00	3800	20240124	-57.92	1535	20241028	4.17	3800	-57.92	20240124	1535	4.17	20241028	3800	-57.92	20240124	1535	4.17	20241028	2.51	N	067000	500	353 억	997838	N	N	2443	N	N
10	20241030	160653	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1599	6	2	0.38	55338179	34417	54.76	1594	1620	1593	2070	1116	1593	1607.88	1.42	5465	1643	1617	1594	1568	1545	1631	1582	354	477	500	1140	1	1	69903446	1118	20.24	1.05	12	0.05	79.00	1517.00	3800	20240124	-57.92	1535	20241028	4.17	3800	-57.92	20240124	1535	4.17	20241028	3800	-57.92	20240124	1535	4.17	20241028	2.54	N	067000	500	353 억	992338	N	N	2443	N	N
11	20241030	150708	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1610	17	2	1.07	44518691	27652	44.00	1594	1620	1593	2070	1116	1593	1609.96	1.42	5870	1643	1617	1594	1568	1545	1631	1582	354	477	500	1140	1	1	69903446	1125	20.38	1.06	12	0.04	79.00	1517.00	3800	20240124	-57.63	1535	20241028	4.89	3800	-57.63	20240124	1535	4.89	20241028	3800	-57.63	20240124	1535	4.89	20241028	2.54	N	067000	500	353 억	992338	N	N	23	N	N
12	20241030	140657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1612	19	2	1.19	34320691	21321	33.93	1594	1620	1593	2070	1116	1593	1609.71	1.42	5210	1643	1617	1594	1568	1545	1631	1582	354	477	500	1140	1	1	69903446	1127	20.41	1.06	12	0.03	79.00	1517.00	3800	20240124	-57.58	1535	20241028	5.02	3800	-57.58	20240124	1535	5.02	20241028	3800	-57.58	20240124	1535	5.02	20241028	2.54	N	067000	500	353 억	992338	N	N	23	N	N
13	20241030	130659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1609	16	2	1.00	30122575	18715	29.78	1594	1620	1593	2070	1116	1593	1609.54	1.42	3937	1643	1617	1594	1568	1545	1631	1582	354	477	500	1140	1	1	69903446	1125	20.37	1.06	12	0.03	79.00	1517.00	3800	20240124	-57.66	1535	20241028	4.82	3800	-57.66	20240124	1535	4.82	20241028	3800	-57.66	20240124	1535	4.82	20241028	2.54	N	067000	500	353 억	992338	N	N	23	N	N
14	20241030	120707	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1611	18	2	1.13	25991767	16150	25.70	1594	1620	1593	2070	1116	1593	1609.40	1.42	3052	1643	1617	1594	1568	1545	1631	1582	354	477	500	1140	1	1	69903446	1126	20.39	1.06	12	0.02	79.00	1517.00	3800	20240124	-57.61	1535	20241028	4.95	3800	-57.61	20240124	1535	4.95	20241028	3800	-57.61	20240124	1535	4.95	20241028	2.54	N	067000	500	353 억	992338	N	N	23	N	N
15	20241030	110656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1610	17	2	1.07	18537391	11537	18.36	1594	1618	1593	2070	1116	1593	1606.78	1.42	3034	1643	1617	1594	1568	1545	1631	1582	354	477	500	1140	1	1	69903446	1125	20.38	1.06	12	0.02	79.00	1517.00	3800	20240124	-57.63	1535	20241028	4.89	3800	-57.63	20240124	1535	4.89	20241028	3800	-57.63	20240124	1535	4.89	20241028	2.54	N	067000	500	353 억	992338	N	N	23	N	N
16	20241030	100654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1609	16	2	1.00	8820373	5505	8.76	1594	1609	1593	2070	1116	1593	1602.25	1.42	349	1643	1617	1594	1568	1545	1631	1582	354	477	500	1140	1	1	69903446	1125	20.37	1.06	12	0.01	79.00	1517.00	3800	20240124	-57.66	1535	20241028	4.82	3800	-57.66	20240124	1535	4.82	20241028	3800	-57.66	20240124	1535	4.82	20241028	2.54	N	067000	500	353 억	992338	N	N	23	N	N
17	20241030	090658	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1593	0	3	0.00	763450	479	0.76	1594	1598	1593	2070	1116	1593	1593.84	1.42	-468	1643	1617	1594	1568	1545	1631	1582	354	477	500	1140	1	1	69903446	1114	20.16	1.05	12	0.00	79.00	1517.00	3800	20240124	-58.08	1535	20241028	3.78	3800	-58.08	20240124	1535	3.78	20241028	3800	-58.08	20240124	1535	3.78	20241028	2.54	N	067000	500	353 억	992338	N	N	23	N	N
18	20241029	160633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1593	23	2	1.46	98169873	61673	82.09	1573	1620	1571	2040	1099	1570	1591.78	1.40	10928	1609	1589	1562	1542	1515	1599	1552	354	470	500	1130	1	1	69903446	1114	20.16	1.05	12	0.09	79.00	1517.00	3800	20240124	-58.08	1535	20241028	3.78	3800	-58.08	20240124	1535	3.78	20241028	3800	-58.08	20240124	1535	3.78	20241028	2.54	N	067000	500	353 억	981449	N	N	23	N	N
19	20241029	150645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1587	17	2	1.08	95861253	60223	80.16	1573	1620	1571	2040	1099	1570	1591.77	1.40	10838	1609	1589	1562	1542	1515	1599	1552	354	470	500	1130	1	1	69903446	1109	20.09	1.05	12	0.09	79.00	1517.00	3800	20240124	-58.24	1535	20241028	3.39	3800	-58.24	20240124	1535	3.39	20241028	3800	-58.24	20240124	1535	3.39	20241028	2.54	N	067000	500	353 억	981449	N	N	45	N	N
20	20241029	140613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1589	19	2	1.21	79711886	49990	66.54	1573	1620	1572	2040	1099	1570	1594.56	1.40	7153	1609	1589	1562	1542	1515	1599	1552	354	470	500	1130	1	1	69903446	1111	20.11	1.05	12	0.07	79.00	1517.00	3800	20240124	-58.18	1535	20241028	3.52	3800	-58.18	20240124	1535	3.52	20241028	3800	-58.18	20240124	1535	3.52	20241028	2.54	N	067000	500	353 억	981449	N	N	45	N	N
21	20241029	130637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1597	27	2	1.72	71438943	44768	59.59	1573	1620	1572	2040	1099	1570	1595.76	1.40	6366	1609	1589	1562	1542	1515	1599	1552	354	470	500	1130	1	1	69903446	1116	20.22	1.05	12	0.06	79.00	1517.00	3800	20240124	-57.97	1535	20241028	4.04	3800	-57.97	20240124	1535	4.04	20241028	3800	-57.97	20240124	1535	4.04	20241028	2.54	N	067000	500	353 억	981449	N	N	45	N	N
22	20241029	120641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1602	32	2	2.04	67517690	42306	56.31	1573	1620	1572	2040	1099	1570	1595.94	1.40	6463	1609	1589	1562	1542	1515	1599	1552	354	470	500	1130	1	1	69903446	1120	20.28	1.06	12	0.06	79.00	1517.00	3800	20240124	-57.84	1535	20241028	4.36	3800	-57.84	20240124	1535	4.36	20241028	3800	-57.84	20240124	1535	4.36	20241028	2.54	N	067000	500	353 억	981449	N	N	45	N	N
23	20241029	110656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1602	32	2	2.04	60468383	37881	50.42	1573	1620	1572	2040	1099	1570	1596.27	1.40	6163	1609	1589	1562	1542	1515	1599	1552	354	470	500	1130	1	1	69903446	1120	20.28	1.06	12	0.05	79.00	1517.00	3800	20240124	-57.84	1535	20241028	4.36	3800	-57.84	20240124	1535	4.36	20241028	3800	-57.84	20240124	1535	4.36	20241028	2.54	N	067000	500	353 억	981449	N	N	45	N	N
24	20241029	100639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1613	43	2	2.74	47143071	29573	39.36	1573	1620	1572	2040	1099	1570	1594.13	1.40	4775	1609	1589	1562	1542	1515	1599	1552	354	470	500	1130	1	1	69903446	1128	20.42	1.06	12	0.04	79.00	1517.00	3800	20240124	-57.55	1535	20241028	5.08	3800	-57.55	20240124	1535	5.08	20241028	3800	-57.55	20240124	1535	5.08	20241028	2.54	N	067000	500	353 억	981449	N	N	45	N	N
25	20241028	160631	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1570	19	2	1.23	117424086	75104	98.66	1535	1582	1535	2015	1086	1551	1563.47	1.35	34969	1642	1596	1573	1527	1504	1585	1516	354	464	500	1110	1	1	69903446	1097	19.87	1.03	12	0.11	79.00	1517.00	3800	20240124	-58.68	1535	20241028	2.28	3800	-58.68	20240124	1535	2.28	20241028	3800	-58.68	20240124	1535	2.28	20241028	2.55	N	067000	500	353 억	946482	N	N	45	N	N
26	20241028	150635	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1571	20	2	1.29	111130022	71088	93.38	1535	1582	1535	2015	1086	1551	1563.27	1.35	33437	1642	1596	1573	1527	1504	1585	1516	354	464	500	1110	1	1	69903446	1098	19.89	1.04	12	0.10	79.00	1517.00	3800	20240124	-58.66	1535	20241028	2.35	3800	-58.66	20240124	1535	2.35	20241028	3800	-58.66	20240124	1535	2.35	20241028	2.55	N	067000	500	353 억	946482	N	N	0	N	N
27	20241028	140638	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1566	15	2	0.97	102077535	65298	85.78	1535	1582	1535	2015	1086	1551	1563.26	1.35	32389	1642	1596	1573	1527	1504	1585	1516	354	464	500	1110	1	1	69903446	1095	19.82	1.03	12	0.09	79.00	1517.00	3800	20240124	-58.79	1535	20241028	2.02	3800	-58.79	20240124	1535	2.02	20241028	3800	-58.79	20240124	1535	2.02	20241028	2.55	N	067000	500	353 억	946482	N	N	0	N	N
28	20241028	130635	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1564	13	2	0.84	86138731	55111	72.40	1535	1582	1535	2015	1086	1551	1563.00	1.35	25392	1642	1596	1573	1527	1504	1585	1516	354	464	500	1110	1	1	69903446	1093	19.80	1.03	12	0.08	79.00	1517.00	3800	20240124	-58.84	1535	20241028	1.89	3800	-58.84	20240124	1535	1.89	20241028	3800	-58.84	20240124	1535	1.89	20241028	2.55	N	067000	500	353 억	946482	N	N	0	N	N
29	20241028	120636	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1560	9	2	0.58	76775633	49106	64.51	1535	1582	1535	2015	1086	1551	1563.47	1.35	24701	1642	1596	1573	1527	1504	1585	1516	354	464	500	1110	1	1	69903446	1090	19.75	1.03	12	0.07	79.00	1517.00	3800	20240124	-58.95	1535	20241028	1.63	3800	-58.95	20240124	1535	1.63	20241028	3800	-58.95	20240124	1535	1.63	20241028	2.55	N	067000	500	353 억	946482	N	N	0	N	N
30	20241028	110542	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1570	19	2	1.23	49499657	31708	41.65	1535	1582	1535	2015	1086	1551	1561.11	1.35	10651	1642	1596	1573	1527	1504	1585	1516	354	464	500	1110	1	1	69903446	1097	19.87	1.03	12	0.05	79.00	1517.00	3800	20240124	-58.68	1535	20241028	2.28	3800	-58.68	20240124	1535	2.28	20241028	3800	-58.68	20240124	1535	2.28	20241028	2.55	N	067000	500	353 억	946482	N	N	0	N	N
31	20241028	100632	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1580	29	2	1.87	40228876	25810	33.90	1535	1582	1535	2015	1086	1551	1558.65	1.35	8393	1642	1596	1573	1527	1504	1585	1516	354	464	500	1110	1	1	69903446	1104	20.00	1.04	12	0.04	79.00	1517.00	3800	20240124	-58.42	1535	20241028	2.93	3800	-58.42	20240124	1535	2.93	20241028	3800	-58.42	20240124	1535	2.93	20241028	2.55	N	067000	500	353 억	946482	N	N	0	N	N
32	20241028	090632	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1561	10	2	0.64	17269815	11210	14.73	1535	1562	1535	2015	1086	1551	1540.57	1.35	1025	1642	1596	1573	1527	1504	1585	1516	354	464	500	1110	1	1	69903446	1091	19.76	1.03	12	0.02	79.00	1517.00	3800	20240124	-58.92	1535	20241028	1.69	3800	-58.92	20240124	1535	1.69	20241028	3800	-58.92	20240124	1535	1.69	20241028	2.55	N	067000	500	353 억	946482	N	N	0	N	N
33	20241025	160630	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1551	-39	5	-2.45	117705287	75066	103.73	1619	1619	1550	2065	1113	1590	1568.02	1.38	-16838	1632	1610	1597	1575	1562	1604	1569	354	475	500	1140	1	1	69903446	1084	19.63	1.02	12	0.11	79.00	1517.00	3800	20240124	-59.18	1550	20241025	0.06	3800	-59.18	20240124	1550	0.06	20241025	3800	-59.18	20240124	1550	0.06	20241025	2.58	N	067000	500	353 억	963321	N	N	0	N	N
34	20241025	150635	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1557	-33	5	-2.08	110690321	70544	97.48	1619	1619	1550	2065	1113	1590	1569.10	1.38	-16243	1632	1610	1597	1575	1562	1604	1569	354	475	500	1140	1	1	69903446	1088	19.71	1.03	12	0.10	79.00	1517.00	3800	20240124	-59.03	1550	20241025	0.45	3800	-59.03	20240124	1550	0.45	20241025	3800	-59.03	20240124	1550	0.45	20241025	2.58	N	067000	500	353 억	963321	N	N	0	N	N
35	20241025	140633	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1568	-22	5	-1.38	75983163	48220	66.63	1619	1619	1562	2065	1113	1590	1575.76	1.38	-17055	1632	1610	1597	1575	1562	1604	1569	354	475	500	1140	1	1	69903446	1096	19.85	1.03	12	0.07	79.00	1517.00	3800	20240124	-58.74	1562	20241025	0.38	3800	-58.74	20240124	1562	0.38	20241025	3800	-58.74	20240124	1562	0.38	20241025	2.58	N	067000	500	353 억	963321	N	N	0	N	N
36	20241025	130636	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1571	-19	5	-1.19	61544391	38990	53.88	1619	1619	1563	2065	1113	1590	1578.47	1.38	-12641	1632	1610	1597	1575	1562	1604	1569	354	475	500	1140	1	1	69903446	1098	19.89	1.04	12	0.06	79.00	1517.00	3800	20240124	-58.66	1563	20241025	0.51	3800	-58.66	20240124	1563	0.51	20241025	3800	-58.66	20240124	1563	0.51	20241025	2.58	N	067000	500	353 억	963321	N	N	0	N	N
37	20241025	120637	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1564	-26	5	-1.64	59914800	37953	52.44	1619	1619	1563	2065	1113	1590	1578.66	1.38	-12546	1632	1610	1597	1575	1562	1604	1569	354	475	500	1140	1	1	69903446	1093	19.80	1.03	12	0.05	79.00	1517.00	3800	20240124	-58.84	1563	20241025	0.06	3800	-58.84	20240124	1563	0.06	20241025	3800	-58.84	20240124	1563	0.06	20241025	2.58	N	067000	500	353 억	963321	N	N	0	N	N
38	20241025	110632	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1573	-17	5	-1.07	41130008	25990	35.91	1619	1619	1563	2065	1113	1590	1582.53	1.38	-7181	1632	1610	1597	1575	1562	1604	1569	354	475	500	1140	1	1	69903446	1100	19.91	1.04	12	0.04	79.00	1517.00	3800	20240124	-58.61	1563	20241025	0.64	3800	-58.61	20240124	1563	0.64	20241025	3800	-58.61	20240124	1563	0.64	20241025	2.58	N	067000	500	353 억	963321	N	N	0	N	N
39	20241025	100633	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1580	-10	5	-0.63	31288420	19723	27.25	1619	1619	1577	2065	1113	1590	1586.39	1.38	-6383	1632	1610	1597	1575	1562	1604	1569	354	475	500	1140	1	1	69903446	1104	20.00	1.04	12	0.03	79.00	1517.00	3800	20240124	-58.42	1577	20241025	0.19	3800	-58.42	20240124	1577	0.19	20241025	3800	-58.42	20240124	1577	0.19	20241025	2.58	N	067000	500	353 억	963321	N	N	0	N	N
40	20241025	090634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1600	10	2	0.63	143030	89	0.12	1619	1619	1592	2065	1113	1590	1607.08	1.38	-3	1632	1610	1597	1575	1562	1604	1569	354	475	500	1140	1	1	69903446	1118	20.25	1.05	12	0.00	79.00	1517.00	3800	20240124	-57.89	1584	20241023	1.01	3800	-57.89	20240124	1584	1.01	20241023	3800	-57.89	20240124	1584	1.01	20241023	2.58	N	067000	500	353 억	963321	N	N	0	N	N
41	20241024	160622	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1590	-26	5	-1.61	114323812	71591	64.77	1616	1619	1584	2100	1132	1616	1596.90	1.41	-19537	1670	1642	1613	1585	1556	1628	1571	354	484	500	1160	1	1	69903446	1111	20.13	1.05	12	0.10	79.00	1517.00	3800	20240124	-58.16	1584	20241024	0.38	3800	-58.16	20240124	1584	0.38	20241024	3800	-58.16	20240124	1584	0.38	20241024	2.57	N	067000	500	353 억	982829	N	N	0	N	N
42	20241024	150628	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1588	-28	5	-1.73	104658853	65512	59.27	1616	1619	1584	2100	1132	1616	1597.55	1.41	-19017	1670	1642	1613	1585	1556	1628	1571	354	484	500	1160	1	1	69903446	1110	20.10	1.05	12	0.09	79.00	1517.00	3800	20240124	-58.21	1584	20241024	0.25	3800	-58.21	20240124	1584	0.25	20241024	3800	-58.21	20240124	1584	0.25	20241024	2.57	N	067000	500	353 억	982829	N	N	0	N	N
43	20241024	140616	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1600	-16	5	-0.99	75614309	47293	42.79	1616	1619	1584	2100	1132	1616	1598.85	1.41	-18269	1670	1642	1613	1585	1556	1628	1571	354	484	500	1160	1	1	69903446	1118	20.25	1.05	12	0.07	79.00	1517.00	3800	20240124	-57.89	1584	20241024	1.01	3800	-57.89	20240124	1584	1.01	20241024	3800	-57.89	20240124	1584	1.01	20241024	2.57	N	067000	500	353 억	982829	N	N	0	N	N
44	20241024	130627	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1606	-10	5	-0.62	56773829	35510	32.13	1616	1619	1584	2100	1132	1616	1598.81	1.41	-16620	1670	1642	1613	1585	1556	1628	1571	354	484	500	1160	1	1	69903446	1123	20.33	1.06	12	0.05	79.00	1517.00	3800	20240124	-57.74	1584	20241024	1.39	3800	-57.74	20240124	1584	1.39	20241024	3800	-57.74	20240124	1584	1.39	20241024	2.57	N	067000	500	353 억	982829	N	N	0	N	N
45	20241024	120625	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1602	-14	5	-0.87	53779504	33640	30.44	1616	1619	1584	2100	1132	1616	1598.68	1.41	-15983	1670	1642	1613	1585	1556	1628	1571	354	484	500	1160	1	1	69903446	1120	20.28	1.06	12	0.05	79.00	1517.00	3800	20240124	-57.84	1584	20241024	1.14	3800	-57.84	20240124	1584	1.14	20241024	3800	-57.84	20240124	1584	1.14	20241024	2.57	N	067000	500	353 억	982829	N	N	0	N	N
46	20241024	110629	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1607	-9	5	-0.56	52864655	33069	29.92	1616	1619	1584	2100	1132	1616	1598.62	1.41	-15871	1670	1642	1613	1585	1556	1628	1571	354	484	500	1160	1	1	69903446	1123	20.34	1.06	12	0.05	79.00	1517.00	3800	20240124	-57.71	1584	20241024	1.45	3800	-57.71	20240124	1584	1.45	20241024	3800	-57.71	20240124	1584	1.45	20241024	2.57	N	067000	500	353 억	982829	N	N	0	N	N
47	20241024	100644	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1602	-14	5	-0.87	48957627	30630	27.71	1616	1619	1584	2100	1132	1616	1598.36	1.41	-15590	1670	1642	1613	1585	1556	1628	1571	354	484	500	1160	1	1	69903446	1120	20.28	1.06	12	0.04	79.00	1517.00	3800	20240124	-57.84	1584	20241024	1.14	3800	-57.84	20240124	1584	1.14	20241024	3800	-57.84	20240124	1584	1.14	20241024	2.57	N	067000	500	353 억	982829	N	N	0	N	N
48	20241024	090645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1602	-14	5	-0.87	11471850	7111	6.43	1616	1619	1600	2100	1132	1616	1613.25	1.41	-2776	1670	1642	1613	1585	1556	1628	1571	354	484	500	1160	1	1	69903446	1120	20.28	1.06	12	0.01	79.00	1517.00	3800	20240124	-57.84	1584	20241023	1.14	3800	-57.84	20240124	1584	1.14	20241023	3800	-57.84	20240124	1584	1.14	20241023	2.57	N	067000	500	353 억	982829	N	N	0	N	N
49	20241023	160626	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1616	-9	5	-0.55	176670716	109727	100.40	1632	1641	1584	2110	1138	1625	1610.09	1.41	-643	1731	1677	1646	1592	1561	1662	1577	354	485	500	1170	1	1	69903446	1130	20.46	1.07	12	0.16	79.00	1517.00	3800	20240124	-57.47	1584	20241023	2.02	3800	-57.47	20240124	1584	2.02	20241023	3800	-57.47	20240124	1584	2.02	20241023	2.57	N	067000	500	353 억	983543	N	N	15	N	N
50	20241023	150639	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1622	-3	5	-0.18	152292861	94670	86.63	1632	1641	1584	2110	1138	1625	1608.67	1.41	7511	1731	1677	1646	1592	1561	1662	1577	354	485	500	1170	1	1	69903446	1134	20.53	1.07	12	0.14	79.00	1517.00	3800	20240124	-57.32	1584	20241023	2.40	3800	-57.32	20240124	1584	2.40	20241023	3800	-57.32	20240124	1584	2.40	20241023	2.57	N	067000	500	353 억	983543	N	N	15	N	N
51	20241023	140640	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1624	-1	5	-0.06	134331005	83626	76.52	1632	1641	1584	2110	1138	1625	1606.33	1.41	5416	1731	1677	1646	1592	1561	1662	1577	354	485	500	1170	1	1	69903446	1135	20.56	1.07	12	0.12	79.00	1517.00	3800	20240124	-57.26	1584	20241023	2.53	3800	-57.26	20240124	1584	2.53	20241023	3800	-57.26	20240124	1584	2.53	20241023	2.57	N	067000	500	353 억	983543	N	N	15	N	N
52	20241023	130631	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1605	-20	5	-1.23	115942820	72239	66.10	1632	1641	1584	2110	1138	1625	1604.99	1.41	-257	1731	1677	1646	1592	1561	1662	1577	354	485	500	1170	1	1	69903446	1122	20.32	1.06	12	0.10	79.00	1517.00	3800	20240124	-57.76	1584	20241023	1.33	3800	-57.76	20240124	1584	1.33	20241023	3800	-57.76	20240124	1584	1.33	20241023	2.57	N	067000	500	353 억	983543	N	N	15	N	N
53	20241023	120628	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1620	-5	5	-0.31	104289117	64977	59.46	1632	1641	1584	2110	1138	1625	1605.02	1.41	-59	1731	1677	1646	1592	1561	1662	1577	354	485	500	1170	1	1	69903446	1132	20.51	1.07	12	0.09	79.00	1517.00	3800	20240124	-57.37	1584	20241023	2.27	3800	-57.37	20240124	1584	2.27	20241023	3800	-57.37	20240124	1584	2.27	20241023	2.57	N	067000	500	353 억	983543	N	N	15	N	N
54	20241023	110625	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1598	-27	5	-1.66	76285982	47488	43.45	1632	1641	1584	2110	1138	1625	1606.43	1.41	-12105	1731	1677	1646	1592	1561	1662	1577	354	485	500	1170	1	1	69903446	1117	20.23	1.05	12	0.07	79.00	1517.00	3800	20240124	-57.95	1584	20241023	0.88	3800	-57.95	20240124	1584	0.88	20241023	3800	-57.95	20240124	1584	0.88	20241023	2.57	N	067000	500	353 억	983543	N	N	15	N	N
55	20241023	100629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1626	1	2	0.06	22085537	13611	12.45	1632	1641	1612	2110	1138	1625	1622.62	1.41	-7675	1731	1677	1646	1592	1561	1662	1577	354	485	500	1170	1	1	69903446	1137	20.58	1.07	12	0.02	79.00	1517.00	3800	20240124	-57.21	1600	20240909	1.62	3800	-57.21	20240124	1600	1.62	20240909	3800	-57.21	20240124	1600	1.62	20240909	2.57	N	067000	500	353 억	983543	N	N	15	N	N
56	20241023	090629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1632	7	2	0.43	541570	332	0.30	1632	1632	1631	2110	1138	1625	1631.23	1.41	275	1731	1677	1646	1592	1561	1662	1577	354	485	500	1170	1	1	69903446	1141	20.66	1.08	12	0.00	79.00	1517.00	3800	20240124	-57.05	1600	20240909	2.00	3800	-57.05	20240124	1600	2.00	20240909	3800	-57.05	20240124	1600	2.00	20240909	2.57	N	067000	500	353 억	983543	N	N	15	N	N
57	20241022	160620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1625	-49	5	-2.93	179485076	109281	88.00	1665	1700	1615	2175	1172	1674	1642.43	1.50	-62781	1750	1712	1682	1644	1614	1731	1663	354	501	500	1200	1	1	69903446	1136	20.57	1.07	12	0.16	79.00	1517.00	3800	20240124	-57.24	1600	20240909	1.56	3800	-57.24	20240124	1600	1.56	20240909	3800	-57.24	20240124	1600	1.56	20240909	2.58	N	067000	500	353 억	1046445	N	N	15	N	N
58	20241022	150628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1624	-50	5	-2.99	171496412	104362	84.04	1665	1700	1615	2175	1172	1674	1643.28	1.50	-62068	1750	1712	1682	1644	1614	1731	1663	354	501	500	1200	1	1	69903446	1135	20.56	1.07	12	0.15	79.00	1517.00	3800	20240124	-57.26	1600	20240909	1.50	3800	-57.26	20240124	1600	1.50	20240909	3800	-57.26	20240124	1600	1.50	20240909	2.58	N	067000	500	353 억	1046445	N	N	733	N	N
59	20241022	140628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1618	-56	5	-3.35	145458082	88328	71.13	1665	1700	1617	2175	1172	1674	1646.79	1.50	-53168	1750	1712	1682	1644	1614	1731	1663	354	501	500	1200	1	1	69903446	1131	20.48	1.07	12	0.13	79.00	1517.00	3800	20240124	-57.42	1600	20240909	1.12	3800	-57.42	20240124	1600	1.12	20240909	3800	-57.42	20240124	1600	1.12	20240909	2.58	N	067000	500	353 억	1046445	N	N	733	N	N
60	20241022	130628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1621	-53	5	-3.17	125259827	75870	61.09	1665	1700	1621	2175	1172	1674	1650.98	1.50	-52120	1750	1712	1682	1644	1614	1731	1663	354	501	500	1200	1	1	69903446	1133	20.52	1.07	12	0.11	79.00	1517.00	3800	20240124	-57.34	1600	20240909	1.31	3800	-57.34	20240124	1600	1.31	20240909	3800	-57.34	20240124	1600	1.31	20240909	2.58	N	067000	500	353 억	1046445	N	N	733	N	N
61	20241022	120626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1646	-28	5	-1.67	88050831	53074	42.74	1665	1700	1639	2175	1172	1674	1659.02	1.50	-32069	1750	1712	1682	1644	1614	1731	1663	354	501	500	1200	1	1	69903446	1151	20.84	1.09	12	0.08	79.00	1517.00	3800	20240124	-56.68	1600	20240909	2.88	3800	-56.68	20240124	1600	2.88	20240909	3800	-56.68	20240124	1600	2.88	20240909	2.58	N	067000	500	353 억	1046445	N	N	733	N	N
62	20241022	110623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1649	-25	5	-1.49	80596032	48541	39.09	1665	1700	1639	2175	1172	1674	1660.37	1.50	-29211	1750	1712	1682	1644	1614	1731	1663	354	501	500	1200	1	1	69903446	1153	20.87	1.09	12	0.07	79.00	1517.00	3800	20240124	-56.61	1600	20240909	3.06	3800	-56.61	20240124	1600	3.06	20240909	3800	-56.61	20240124	1600	3.06	20240909	2.58	N	067000	500	353 억	1046445	N	N	733	N	N
63	20241022	100625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1669	-5	5	-0.30	28063690	16826	13.55	1665	1700	1661	2175	1172	1674	1667.88	1.50	-10089	1750	1712	1682	1644	1614	1731	1663	354	501	500	1200	1	1	69903446	1167	21.13	1.10	12	0.02	79.00	1517.00	3800	20240124	-56.08	1600	20240909	4.31	3800	-56.08	20240124	1600	4.31	20240909	3800	-56.08	20240124	1600	4.31	20240909	2.58	N	067000	500	353 억	1046445	N	N	733	N	N
64	20241022	090625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1669	-5	5	-0.30	5786921	3475	2.80	1665	1670	1665	2175	1172	1674	1665.30	1.50	-401	1750	1712	1682	1644	1614	1731	1663	354	501	500	1200	1	1	69903446	1167	21.13	1.10	12	0.00	79.00	1517.00	3800	20240124	-56.08	1600	20240909	4.31	3800	-56.08	20240124	1600	4.31	20240909	3800	-56.08	20240124	1600	4.31	20240909	2.58	N	067000	500	353 억	1046445	N	N	733	N	N
65	20241021	160619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1674	21	2	1.27	199539658	118232	146.00	1653	1720	1652	2145	1158	1653	1687.72	1.45	24114	1709	1680	1665	1636	1621	1673	1629	354	492	500	1190	1	1	69903446	1170	21.19	1.10	12	0.17	79.00	1517.00	3800	20240124	-55.95	1600	20240909	4.62	3800	-55.95	20240124	1600	4.62	20240909	3800	-55.95	20240124	1600	4.62	20240909	2.59	N	067000	500	353 억	1016143	N	N	733	N	N
66	20241021	150624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1676	23	2	1.39	178744661	105824	130.68	1653	1720	1652	2145	1158	1653	1689.07	1.45	23414	1709	1680	1665	1636	1621	1673	1629	354	492	500	1190	1	1	69903446	1172	21.22	1.10	12	0.15	79.00	1517.00	3800	20240124	-55.89	1600	20240909	4.75	3800	-55.89	20240124	1600	4.75	20240909	3800	-55.89	20240124	1600	4.75	20240909	2.59	N	067000	500	353 억	1016143	N	N	0	N	N
67	20241021	140625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1693	40	2	2.42	134017808	79264	97.88	1653	1720	1652	2145	1158	1653	1690.78	1.45	16250	1709	1680	1665	1636	1621	1673	1629	354	492	500	1190	1	1	69903446	1183	21.43	1.12	12	0.11	79.00	1517.00	3800	20240124	-55.45	1600	20240909	5.81	3800	-55.45	20240124	1600	5.81	20240909	3800	-55.45	20240124	1600	5.81	20240909	2.59	N	067000	500	353 억	1016143	N	N	0	N	N
68	20241021	130623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1700	47	2	2.84	79964338	47583	58.76	1653	1700	1652	2145	1158	1653	1680.52	1.45	13986	1709	1680	1665	1636	1621	1673	1629	354	492	500	1190	1	1	69903446	1188	21.52	1.12	12	0.07	79.00	1517.00	3800	20240124	-55.26	1600	20240909	6.25	3800	-55.26	20240124	1600	6.25	20240909	3800	-55.26	20240124	1600	6.25	20240909	2.59	N	067000	500	353 억	1016143	N	N	0	N	N
69	20241021	120624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1695	42	2	2.54	51478313	30790	38.02	1653	1696	1652	2145	1158	1653	1671.92	1.45	10672	1709	1680	1665	1636	1621	1673	1629	354	492	500	1190	1	1	69903446	1185	21.46	1.12	12	0.04	79.00	1517.00	3800	20240124	-55.39	1600	20240909	5.94	3800	-55.39	20240124	1600	5.94	20240909	3800	-55.39	20240124	1600	5.94	20240909	2.59	N	067000	500	353 억	1016143	N	N	0	N	N
70	20241021	110620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1687	34	2	2.06	37948945	22792	28.15	1653	1694	1652	2145	1158	1653	1665.01	1.45	9133	1709	1680	1665	1636	1621	1673	1629	354	492	500	1190	1	1	69903446	1179	21.35	1.11	12	0.03	79.00	1517.00	3800	20240124	-55.61	1600	20240909	5.44	3800	-55.61	20240124	1600	5.44	20240909	3800	-55.61	20240124	1600	5.44	20240909	2.59	N	067000	500	353 억	1016143	N	N	0	N	N
71	20241021	100623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1676	23	2	1.39	26262998	15831	19.55	1653	1680	1652	2145	1158	1653	1658.96	1.45	6253	1709	1680	1665	1636	1621	1673	1629	354	492	500	1190	1	1	69903446	1172	21.22	1.10	12	0.02	79.00	1517.00	3800	20240124	-55.89	1600	20240909	4.75	3800	-55.89	20240124	1600	4.75	20240909	3800	-55.89	20240124	1600	4.75	20240909	2.59	N	067000	500	353 억	1016143	N	N	0	N	N
72	20241021	090620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1654	1	2	0.06	3542002	2133	2.63	1653	1668	1653	2145	1158	1653	1660.57	1.45	-426	1709	1680	1665	1636	1621	1673	1629	354	492	500	1190	1	1	69903446	1156	20.94	1.09	12	0.00	79.00	1517.00	3800	20240124	-56.47	1600	20240909	3.38	3800	-56.47	20240124	1600	3.38	20240909	3800	-56.47	20240124	1600	3.38	20240909	2.59	N	067000	500	353 억	1016143	N	N	0	N	N
73	20241018	160620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1653	-38	5	-2.25	134246063	80902	67.58	1692	1694	1650	2195	1184	1691	1659.37	1.46	-2361	1737	1714	1687	1664	1637	1700	1650	354	504	500	1210	1	1	69903446	1156	20.92	1.09	12	0.12	79.00	1517.00	3800	20240124	-56.50	1600	20240909	3.31	3800	-56.50	20240124	1600	3.31	20240909	3800	-56.50	20240124	1600	3.31	20240909	2.60	N	067000	500	353 억	1018030	N	N	0	N	N
74	20241018	150637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1658	-33	5	-1.95	124364261	74925	62.59	1692	1694	1650	2195	1184	1691	1659.85	1.46	-1557	1737	1714	1687	1664	1637	1700	1650	354	504	500	1210	1	1	69903446	1159	20.99	1.09	12	0.11	79.00	1517.00	3800	20240124	-56.37	1600	20240909	3.62	3800	-56.37	20240124	1600	3.62	20240909	3800	-56.37	20240124	1600	3.62	20240909	2.60	N	067000	500	353 억	1018030	N	N	0	N	N
75	20241018	140639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1653	-38	5	-2.25	108984497	65619	54.82	1692	1694	1650	2195	1184	1691	1660.87	1.46	-3716	1737	1714	1687	1664	1637	1700	1650	354	504	500	1210	1	1	69903446	1156	20.92	1.09	12	0.09	79.00	1517.00	3800	20240124	-56.50	1600	20240909	3.31	3800	-56.50	20240124	1600	3.31	20240909	3800	-56.50	20240124	1600	3.31	20240909	2.60	N	067000	500	353 억	1018030	N	N	0	N	N
76	20241018	130624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1657	-34	5	-2.01	73391647	44065	36.81	1692	1694	1652	2195	1184	1691	1665.53	1.46	-1550	1737	1714	1687	1664	1637	1700	1650	354	504	500	1210	1	1	69903446	1158	20.97	1.09	12	0.06	79.00	1517.00	3800	20240124	-56.39	1600	20240909	3.56	3800	-56.39	20240124	1600	3.56	20240909	3800	-56.39	20240124	1600	3.56	20240909	2.60	N	067000	500	353 억	1018030	N	N	0	N	N
77	20241018	120631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1655	-36	5	-2.13	64316147	38587	32.23	1692	1694	1652	2195	1184	1691	1666.78	1.46	-1681	1737	1714	1687	1664	1637	1700	1650	354	504	500	1210	1	1	69903446	1157	20.95	1.09	12	0.06	79.00	1517.00	3800	20240124	-56.45	1600	20240909	3.44	3800	-56.45	20240124	1600	3.44	20240909	3800	-56.45	20240124	1600	3.44	20240909	2.60	N	067000	500	353 억	1018030	N	N	0	N	N
78	20241018	110628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1675	-16	5	-0.95	28185453	16804	14.04	1692	1694	1663	2195	1184	1691	1677.31	1.46	-3667	1737	1714	1687	1664	1637	1700	1650	354	504	500	1210	1	1	69903446	1171	21.20	1.10	12	0.02	79.00	1517.00	3800	20240124	-55.92	1600	20240909	4.69	3800	-55.92	20240124	1600	4.69	20240909	3800	-55.92	20240124	1600	4.69	20240909	2.60	N	067000	500	353 억	1018030	N	N	0	N	N
79	20241018	100621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1676	-15	5	-0.89	13819258	8211	6.86	1692	1694	1673	2195	1184	1691	1683.02	1.46	-2642	1737	1714	1687	1664	1637	1700	1650	354	504	500	1210	1	1	69903446	1172	21.22	1.10	12	0.01	79.00	1517.00	3800	20240124	-55.89	1600	20240909	4.75	3800	-55.89	20240124	1600	4.75	20240909	3800	-55.89	20240124	1600	4.75	20240909	2.60	N	067000	500	353 억	1018030	N	N	0	N	N
80	20241018	090623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1691	0	3	0.00	5035828	2978	2.49	1692	1692	1691	2195	1184	1691	1691.01	1.46	-2644	1737	1714	1687	1664	1637	1700	1650	354	504	500	1210	1	1	69903446	1182	21.41	1.11	12	0.00	79.00	1517.00	3800	20240124	-55.50	1600	20240909	5.69	3800	-55.50	20240124	1600	5.69	20240909	3800	-55.50	20240124	1600	5.69	20240909	2.60	N	067000	500	353 억	1018030	N	N	0	N	N
81	20241017	160622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1691	-10	5	-0.59	197192979	117440	262.64	1702	1710	1660	2210	1191	1701	1679.07	1.47	-13062	1733	1717	1705	1689	1677	1711	1683	354	509	500	1220	1	1	69903446	1182	21.41	1.11	12	0.17	79.00	1517.00	3800	20240124	-55.50	1600	20240909	5.69	3800	-55.50	20240124	1600	5.69	20240909	3800	-55.50	20240124	1600	5.69	20240909	2.65	N	067000	500	353 억	1029640	N	N	7	N	N
82	20241017	150624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1678	-23	5	-1.35	189128775	112664	251.96	1702	1710	1660	2210	1191	1701	1678.70	1.47	-11128	1733	1717	1705	1689	1677	1711	1683	354	509	500	1220	1	1	69903446	1173	21.24	1.11	12	0.16	79.00	1517.00	3800	20240124	-55.84	1600	20240909	4.88	3800	-55.84	20240124	1600	4.88	20240909	3800	-55.84	20240124	1600	4.88	20240909	2.65	N	067000	500	353 억	1029640	N	N	7	N	N
83	20241017	140623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1670	-31	5	-1.82	164411044	97900	218.94	1702	1710	1660	2210	1191	1701	1679.38	1.47	-9682	1733	1717	1705	1689	1677	1711	1683	354	509	500	1220	1	1	69903446	1167	21.14	1.10	12	0.14	79.00	1517.00	3800	20240124	-56.05	1600	20240909	4.38	3800	-56.05	20240124	1600	4.38	20240909	3800	-56.05	20240124	1600	4.38	20240909	2.65	N	067000	500	353 억	1029640	N	N	7	N	N
84	20241017	130622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1670	-31	5	-1.82	151540081	90196	201.71	1702	1710	1660	2210	1191	1701	1680.12	1.47	-7834	1733	1717	1705	1689	1677	1711	1683	354	509	500	1220	1	1	69903446	1167	21.14	1.10	12	0.13	79.00	1517.00	3800	20240124	-56.05	1600	20240909	4.38	3800	-56.05	20240124	1600	4.38	20240909	3800	-56.05	20240124	1600	4.38	20240909	2.65	N	067000	500	353 억	1029640	N	N	7	N	N
85	20241017	120624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1666	-35	5	-2.06	107359776	63747	142.56	1702	1710	1660	2210	1191	1701	1684.15	1.47	-16424	1733	1717	1705	1689	1677	1711	1683	354	509	500	1220	1	1	69903446	1165	21.09	1.10	12	0.09	79.00	1517.00	3800	20240124	-56.16	1600	20240909	4.12	3800	-56.16	20240124	1600	4.12	20240909	3800	-56.16	20240124	1600	4.12	20240909	2.65	N	067000	500	353 억	1029640	N	N	7	N	N
86	20241017	110624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1682	-19	5	-1.12	52858644	31229	69.84	1702	1710	1679	2210	1191	1701	1692.61	1.47	-14870	1733	1717	1705	1689	1677	1711	1683	354	509	500	1220	1	1	69903446	1176	21.29	1.11	12	0.04	79.00	1517.00	3800	20240124	-55.74	1600	20240909	5.12	3800	-55.74	20240124	1600	5.12	20240909	3800	-55.74	20240124	1600	5.12	20240909	2.65	N	067000	500	353 억	1029640	N	N	7	N	N
87	20241017	100624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1702	1	2	0.06	23731829	13983	31.27	1702	1710	1691	2210	1191	1701	1697.19	1.47	-2460	1733	1717	1705	1689	1677	1711	1683	354	509	500	1220	1	1	69903446	1190	21.54	1.12	12	0.02	79.00	1517.00	3800	20240124	-55.21	1600	20240909	6.38	3800	-55.21	20240124	1600	6.38	20240909	3800	-55.21	20240124	1600	6.38	20240909	2.65	N	067000	500	353 억	1029640	N	N	7	N	N
88	20241017	090619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1701	0	3	0.00	3792517	2229	4.98	1702	1703	1701	2210	1191	1701	1701.44	1.47	254	1733	1717	1705	1689	1677	1711	1683	354	509	500	1220	1	1	69903446	1189	21.53	1.12	12	0.00	79.00	1517.00	3800	20240124	-55.24	1600	20240909	6.31	3800	-55.24	20240124	1600	6.31	20240909	3800	-55.24	20240124	1600	6.31	20240909	2.65	N	067000	500	353 억	1029640	N	N	7	N	N
89	20241016	160617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1701	-20	5	-1.16	76013246	44680	55.78	1721	1721	1693	2235	1205	1721	1701.28	1.47	3009	1747	1734	1717	1704	1687	1725	1695	354	514	500	1230	1	1	69903446	1189	21.53	1.12	12	0.06	79.00	1517.00	3800	20240124	-55.24	1600	20240909	6.31	3800	-55.24	20240124	1600	6.31	20240909	3800	-55.24	20240124	1600	6.31	20240909	2.63	N	067000	500	353 억	1028448	N	N	7	N	N
90	20241016	150620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1701	-20	5	-1.16	64740175	38028	47.48	1721	1721	1693	2235	1205	1721	1702.43	1.47	3192	1747	1734	1717	1704	1687	1725	1695	354	514	500	1230	1	1	69903446	1189	21.53	1.12	12	0.05	79.00	1517.00	3800	20240124	-55.24	1600	20240909	6.31	3800	-55.24	20240124	1600	6.31	20240909	3800	-55.24	20240124	1600	6.31	20240909	2.63	N	067000	500	353 억	1028448	N	N	0	N	N
91	20241016	140620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1710	-11	5	-0.64	43732051	25657	32.03	1721	1721	1693	2235	1205	1721	1704.49	1.47	174	1747	1734	1717	1704	1687	1725	1695	354	514	500	1230	1	1	69903446	1195	21.65	1.13	12	0.04	79.00	1517.00	3800	20240124	-55.00	1600	20240909	6.88	3800	-55.00	20240124	1600	6.88	20240909	3800	-55.00	20240124	1600	6.88	20240909	2.63	N	067000	500	353 억	1028448	N	N	0	N	N
92	20241016	130618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1702	-19	5	-1.10	42050772	24672	30.80	1721	1721	1693	2235	1205	1721	1704.39	1.47	733	1747	1734	1717	1704	1687	1725	1695	354	514	500	1230	1	1	69903446	1190	21.54	1.12	12	0.04	79.00	1517.00	3800	20240124	-55.21	1600	20240909	6.38	3800	-55.21	20240124	1600	6.38	20240909	3800	-55.21	20240124	1600	6.38	20240909	2.63	N	067000	500	353 억	1028448	N	N	0	N	N
93	20241016	120618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1711	-10	5	-0.58	40158483	23561	29.42	1721	1721	1693	2235	1205	1721	1704.45	1.47	1432	1747	1734	1717	1704	1687	1725	1695	354	514	500	1230	1	1	69903446	1196	21.66	1.13	12	0.03	79.00	1517.00	3800	20240124	-54.97	1600	20240909	6.94	3800	-54.97	20240124	1600	6.94	20240909	3800	-54.97	20240124	1600	6.94	20240909	2.63	N	067000	500	353 억	1028448	N	N	0	N	N
94	20241016	110617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1707	-14	5	-0.81	29435471	17272	21.56	1721	1721	1693	2235	1205	1721	1704.23	1.47	2578	1747	1734	1717	1704	1687	1725	1695	354	514	500	1230	1	1	69903446	1193	21.61	1.13	12	0.02	79.00	1517.00	3800	20240124	-55.08	1600	20240909	6.69	3800	-55.08	20240124	1600	6.69	20240909	3800	-55.08	20240124	1600	6.69	20240909	2.63	N	067000	500	353 억	1028448	N	N	0	N	N
95	20241016	100618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1713	-8	5	-0.46	23988657	14078	17.58	1721	1721	1693	2235	1205	1721	1703.98	1.47	2081	1747	1734	1717	1704	1687	1725	1695	354	514	500	1230	1	1	69903446	1197	21.68	1.13	12	0.02	79.00	1517.00	3800	20240124	-54.92	1600	20240909	7.06	3800	-54.92	20240124	1600	7.06	20240909	3800	-54.92	20240124	1600	7.06	20240909	2.63	N	067000	500	353 억	1028448	N	N	0	N	N
96	20241016	090619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1707	-14	5	-0.81	4864326	2842	3.55	1721	1721	1707	2235	1205	1721	1711.59	1.47	-37	1747	1734	1717	1704	1687	1725	1695	354	514	500	1230	1	1	69903446	1193	21.61	1.13	12	0.00	79.00	1517.00	3800	20240124	-55.08	1600	20240909	6.69	3800	-55.08	20240124	1600	6.69	20240909	3800	-55.08	20240124	1600	6.69	20240909	2.63	N	067000	500	353 억	1028448	N	N	0	N	N
97	20241015	160614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1721	-8	5	-0.46	135240855	79053	170.50	1730	1730	1700	2245	1211	1729	1710.60	1.47	-80	1773	1750	1733	1710	1693	1742	1702	354	516	500	1240	1	1	69903446	1203	21.78	1.13	12	0.11	79.00	1517.00	3800	20240124	-54.71	1600	20240909	7.56	3800	-54.71	20240124	1600	7.56	20240909	3800	-54.71	20240124	1600	7.56	20240909	2.62	N	067000	500	353 억	1028530	N	N	0	N	N
98	20241015	150620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1721	-8	5	-0.46	129886834	75942	163.79	1730	1730	1700	2245	1211	1729	1710.34	1.47	-198	1773	1750	1733	1710	1693	1742	1702	354	516	500	1240	1	1	69903446	1203	21.78	1.13	12	0.11	79.00	1517.00	3800	20240124	-54.71	1600	20240909	7.56	3800	-54.71	20240124	1600	7.56	20240909	3800	-54.71	20240124	1600	7.56	20240909	2.62	N	067000	500	353 억	1028530	N	N	0	N	N
99	20241015	140619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1723	-6	5	-0.35	121336752	70976	153.08	1730	1730	1700	2245	1211	1729	1709.55	1.47	-1611	1773	1750	1733	1710	1693	1742	1702	354	516	500	1240	1	1	69903446	1204	21.81	1.14	12	0.10	79.00	1517.00	3800	20240124	-54.66	1600	20240909	7.69	3800	-54.66	20240124	1600	7.69	20240909	3800	-54.66	20240124	1600	7.69	20240909	2.62	N	067000	500	353 억	1028530	N	N	0	N	N
100	20241015	130617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1724	-5	5	-0.29	115918618	67835	146.30	1730	1730	1700	2245	1211	1729	1708.83	1.47	-1605	1773	1750	1733	1710	1693	1742	1702	354	516	500	1240	1	1	69903446	1205	21.82	1.14	12	0.10	79.00	1517.00	3800	20240124	-54.63	1600	20240909	7.75	3800	-54.63	20240124	1600	7.75	20240909	3800	-54.63	20240124	1600	7.75	20240909	2.62	N	067000	500	353 억	1028530	N	N	0	N	N
101	20241015	120618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1716	-13	5	-0.75	113087426	66191	142.76	1730	1730	1700	2245	1211	1729	1708.50	1.47	-1541	1773	1750	1733	1710	1693	1742	1702	354	516	500	1240	1	1	69903446	1200	21.72	1.13	12	0.09	79.00	1517.00	3800	20240124	-54.84	1600	20240909	7.25	3800	-54.84	20240124	1600	7.25	20240909	3800	-54.84	20240124	1600	7.25	20240909	2.62	N	067000	500	353 억	1028530	N	N	0	N	N
102	20241015	110620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1719	-10	5	-0.58	108683132	63630	137.23	1730	1730	1700	2245	1211	1729	1708.05	1.47	-1537	1773	1750	1733	1710	1693	1742	1702	354	516	500	1240	1	1	69903446	1202	21.76	1.13	12	0.09	79.00	1517.00	3800	20240124	-54.76	1600	20240909	7.44	3800	-54.76	20240124	1600	7.44	20240909	3800	-54.76	20240124	1600	7.44	20240909	2.62	N	067000	500	353 억	1028530	N	N	0	N	N
103	20241015	100619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1710	-19	5	-1.10	102256616	59882	129.15	1730	1730	1700	2245	1211	1729	1707.64	1.47	-1219	1773	1750	1733	1710	1693	1742	1702	354	516	500	1240	1	1	69903446	1195	21.65	1.13	12	0.09	79.00	1517.00	3800	20240124	-55.00	1600	20240909	6.88	3800	-55.00	20240124	1600	6.88	20240909	3800	-55.00	20240124	1600	6.88	20240909	2.62	N	067000	500	353 억	1028530	N	N	0	N	N
104	20241015	090617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1730	1	2	0.06	5504551	3183	6.86	1730	1730	1727	2245	1211	1729	1729.36	1.47	397	1773	1750	1733	1710	1693	1742	1702	354	516	500	1240	1	1	69903446	1209	21.90	1.14	12	0.00	79.00	1517.00	3800	20240124	-54.47	1600	20240909	8.12	3800	-54.47	20240124	1600	8.12	20240909	3800	-54.47	20240124	1600	8.12	20240909	2.62	N	067000	500	353 억	1028530	N	N	0	N	N
105	20241014	160602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1729	-6	5	-0.35	79990383	46365	68.97	1756	1756	1716	2255	1215	1735	1725.18	1.49	-12395	1779	1757	1746	1724	1713	1751	1718	354	520	500	1240	1	1	69903446	1209	21.89	1.14	12	0.07	79.00	1517.00	3800	20240124	-54.50	1600	20240909	8.06	3800	-54.50	20240124	1600	8.06	20240909	3800	-54.50	20240124	1600	8.06	20240909	2.63	N	067000	500	353 억	1040741	N	N	0	N	N
106	20241014	150611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1731	-4	5	-0.23	76556620	44379	66.02	1756	1756	1716	2255	1215	1735	1725.02	1.49	-12584	1779	1757	1746	1724	1713	1751	1718	354	520	500	1240	1	1	69903446	1210	21.91	1.14	12	0.06	79.00	1517.00	3800	20240124	-54.45	1600	20240909	8.19	3800	-54.45	20240124	1600	8.19	20240909	3800	-54.45	20240124	1600	8.19	20240909	2.63	N	067000	500	353 억	1040741	N	N	0	N	N
107	20241014	140610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1723	-12	5	-0.69	71132375	41233	61.34	1756	1756	1716	2255	1215	1735	1725.08	1.49	-12803	1779	1757	1746	1724	1713	1751	1718	354	520	500	1240	1	1	69903446	1204	21.81	1.14	12	0.06	79.00	1517.00	3800	20240124	-54.66	1600	20240909	7.69	3800	-54.66	20240124	1600	7.69	20240909	3800	-54.66	20240124	1600	7.69	20240909	2.63	N	067000	500	353 억	1040741	N	N	0	N	N
108	20241014	130610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1732	-3	5	-0.17	59656624	34569	51.43	1756	1756	1716	2255	1215	1735	1725.67	1.49	-14630	1779	1757	1746	1724	1713	1751	1718	354	520	500	1240	1	1	69903446	1211	21.92	1.14	12	0.05	79.00	1517.00	3800	20240124	-54.42	1600	20240909	8.25	3800	-54.42	20240124	1600	8.25	20240909	3800	-54.42	20240124	1600	8.25	20240909	2.63	N	067000	500	353 억	1040741	N	N	0	N	N
109	20241014	120604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1720	-15	5	-0.86	43705870	25297	37.63	1756	1756	1716	2255	1215	1735	1727.65	1.49	-14801	1779	1757	1746	1724	1713	1751	1718	354	520	500	1240	1	1	69903446	1202	21.77	1.13	12	0.04	79.00	1517.00	3800	20240124	-54.74	1600	20240909	7.50	3800	-54.74	20240124	1600	7.50	20240909	3800	-54.74	20240124	1600	7.50	20240909	2.63	N	067000	500	353 억	1040741	N	N	0	N	N
110	20241014	110605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1722	-13	5	-0.75	40390420	23368	34.76	1756	1756	1717	2255	1215	1735	1728.39	1.49	-13903	1779	1757	1746	1724	1713	1751	1718	354	520	500	1240	1	1	69903446	1204	21.80	1.14	12	0.03	79.00	1517.00	3800	20240124	-54.68	1600	20240909	7.62	3800	-54.68	20240124	1600	7.62	20240909	3800	-54.68	20240124	1600	7.62	20240909	2.63	N	067000	500	353 억	1040741	N	N	0	N	N
111	20241014	100603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1731	-4	5	-0.23	24375858	14085	20.95	1756	1756	1721	2255	1215	1735	1730.56	1.49	-7911	1779	1757	1746	1724	1713	1751	1718	354	520	500	1240	1	1	69903446	1210	21.91	1.14	12	0.02	79.00	1517.00	3800	20240124	-54.45	1600	20240909	8.19	3800	-54.45	20240124	1600	8.19	20240909	3800	-54.45	20240124	1600	8.19	20240909	2.63	N	067000	500	353 억	1040741	N	N	0	N	N
112	20241014	090607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1738	3	2	0.17	992027	569	0.85	1756	1756	1738	2255	1215	1735	1748.04	1.49	-275	1779	1757	1746	1724	1713	1751	1718	354	520	500	1240	1	1	69903446	1215	22.00	1.15	12	0.00	79.00	1517.00	3800	20240124	-54.26	1600	20240909	8.62	3800	-54.26	20240124	1600	8.62	20240909	3800	-54.26	20240124	1600	8.62	20240909	2.63	N	067000	500	353 억	1040741	N	N	0	N	N
113	20241011	160555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1735	-33	5	-1.87	117111691	67112	98.09	1768	1768	1735	2295	1238	1768	1745.06	1.54	-37760	1795	1781	1756	1742	1717	1788	1749	354	527	500	1270	1	1	69903446	1213	21.96	1.14	12	0.10	79.00	1517.00	3800	20240124	-54.34	1600	20240909	8.44	3800	-54.34	20240124	1600	8.44	20240909	3800	-54.34	20240124	1600	8.44	20240909	2.61	N	067000	500	353 억	1078503	N	N	148	N	N
114	20241011	150604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1735	-33	5	-1.87	95253549	54525	79.69	1768	1768	1735	2295	1238	1768	1746.97	1.54	-34104	1795	1781	1756	1742	1717	1788	1749	354	527	500	1270	1	1	69903446	1213	21.96	1.14	12	0.08	79.00	1517.00	3800	20240124	-54.34	1600	20240909	8.44	3800	-54.34	20240124	1600	8.44	20240909	3800	-54.34	20240124	1600	8.44	20240909	2.61	N	067000	500	353 억	1078503	N	N	148	N	N
115	20241011	140605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1738	-30	5	-1.70	78625342	44944	65.69	1768	1768	1737	2295	1238	1768	1749.41	1.54	-26247	1795	1781	1756	1742	1717	1788	1749	354	527	500	1270	1	1	69903446	1215	22.00	1.15	12	0.06	79.00	1517.00	3800	20240124	-54.26	1600	20240909	8.62	3800	-54.26	20240124	1600	8.62	20240909	3800	-54.26	20240124	1600	8.62	20240909	2.61	N	067000	500	353 억	1078503	N	N	148	N	N
116	20241011	130606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1749	-19	5	-1.07	51975905	29662	43.35	1768	1768	1742	2295	1238	1768	1752.27	1.54	-13477	1795	1781	1756	1742	1717	1788	1749	354	527	500	1270	1	1	69903446	1223	22.14	1.15	12	0.04	79.00	1517.00	3800	20240124	-53.97	1600	20240909	9.31	3800	-53.97	20240124	1600	9.31	20240909	3800	-53.97	20240124	1600	9.31	20240909	2.61	N	067000	500	353 억	1078503	N	N	148	N	N
117	20241011	120602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1754	-14	5	-0.79	46860964	26740	39.08	1768	1768	1742	2295	1238	1768	1752.47	1.54	-12299	1795	1781	1756	1742	1717	1788	1749	354	527	500	1270	1	1	69903446	1226	22.20	1.16	12	0.04	79.00	1517.00	3800	20240124	-53.84	1600	20240909	9.62	3800	-53.84	20240124	1600	9.62	20240909	3800	-53.84	20240124	1600	9.62	20240909	2.61	N	067000	500	353 억	1078503	N	N	148	N	N
118	20241011	110601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1747	-21	5	-1.19	45110271	25739	37.62	1768	1768	1742	2295	1238	1768	1752.60	1.54	-12178	1795	1781	1756	1742	1717	1788	1749	354	527	500	1270	1	1	69903446	1221	22.11	1.15	12	0.04	79.00	1517.00	3800	20240124	-54.03	1600	20240909	9.19	3800	-54.03	20240124	1600	9.19	20240909	3800	-54.03	20240124	1600	9.19	20240909	2.61	N	067000	500	353 억	1078503	N	N	148	N	N
119	20241011	100609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1755	-13	5	-0.74	39384822	22463	32.83	1768	1768	1742	2295	1238	1768	1753.32	1.54	-11181	1795	1781	1756	1742	1717	1788	1749	354	527	500	1270	1	1	69903446	1227	22.22	1.16	12	0.03	79.00	1517.00	3800	20240124	-53.82	1600	20240909	9.69	3800	-53.82	20240124	1600	9.69	20240909	3800	-53.82	20240124	1600	9.69	20240909	2.61	N	067000	500	353 억	1078503	N	N	148	N	N
120	20241011	090605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1768	0	3	0.00	7219767	4101	5.99	1768	1768	1750	2295	1238	1768	1760.49	1.54	-894	1795	1781	1756	1742	1717	1788	1749	354	527	500	1270	1	1	69903446	1236	22.38	1.17	12	0.01	79.00	1517.00	3800	20240124	-53.47	1600	20240909	10.50	3800	-53.47	20240124	1600	10.50	20240909	3800	-53.47	20240124	1600	10.50	20240909	2.61	N	067000	500	353 억	1078503	N	N	148	N	N
121	20241010	160617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1768	6	2	0.34	119237725	68316	129.90	1762	1770	1731	2290	1234	1762	1745.38	1.58	-20291	1780	1770	1759	1749	1738	1765	1744	354	528	500	1260	1	1	69903446	1236	22.38	1.17	12	0.10	79.00	1517.00	3800	20240124	-53.47	1600	20240909	10.50	3800	-53.47	20240124	1600	10.50	20240909	3800	-53.47	20240124	1600	10.50	20240909	2.61	N	067000	500	353 억	1101461	N	N	148	N	N
122	20241010	150627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1734	-28	5	-1.59	95623311	54773	104.15	1762	1770	1731	2290	1234	1762	1745.81	1.58	-18691	1780	1770	1759	1749	1738	1765	1744	354	528	500	1260	1	1	69903446	1212	21.95	1.14	12	0.08	79.00	1517.00	3800	20240124	-54.37	1600	20240909	8.38	3800	-54.37	20240124	1600	8.38	20240909	3800	-54.37	20240124	1600	8.38	20240909	2.61	N	067000	500	353 억	1101461	N	N	41	N	N
123	20241010	140622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1746	-16	5	-0.91	56157285	32077	60.99	1762	1770	1740	2290	1234	1762	1750.70	1.58	-11774	1780	1770	1759	1749	1738	1765	1744	354	528	500	1260	1	1	69903446	1221	22.10	1.15	12	0.05	79.00	1517.00	3800	20240124	-54.05	1600	20240909	9.12	3800	-54.05	20240124	1600	9.12	20240909	3800	-54.05	20240124	1600	9.12	20240909	2.61	N	067000	500	353 억	1101461	N	N	41	N	N
124	20241010	130620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1750	-12	5	-0.68	38965271	22234	42.28	1762	1770	1740	2290	1234	1762	1752.51	1.58	-7124	1780	1770	1759	1749	1738	1765	1744	354	528	500	1260	1	1	69903446	1223	22.15	1.15	12	0.03	79.00	1517.00	3800	20240124	-53.95	1600	20240909	9.38	3800	-53.95	20240124	1600	9.38	20240909	3800	-53.95	20240124	1600	9.38	20240909	2.61	N	067000	500	353 억	1101461	N	N	41	N	N
125	20241010	120621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1753	-9	5	-0.51	35603531	20316	38.63	1762	1770	1740	2290	1234	1762	1752.49	1.58	-7042	1780	1770	1759	1749	1738	1765	1744	354	528	500	1260	1	1	69903446	1225	22.19	1.16	12	0.03	79.00	1517.00	3800	20240124	-53.87	1600	20240909	9.56	3800	-53.87	20240124	1600	9.56	20240909	3800	-53.87	20240124	1600	9.56	20240909	2.61	N	067000	500	353 억	1101461	N	N	41	N	N
126	20241010	110620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1747	-15	5	-0.85	34700416	19800	37.65	1762	1770	1740	2290	1234	1762	1752.55	1.58	-7045	1780	1770	1759	1749	1738	1765	1744	354	528	500	1260	1	1	69903446	1221	22.11	1.15	12	0.03	79.00	1517.00	3800	20240124	-54.03	1600	20240909	9.19	3800	-54.03	20240124	1600	9.19	20240909	3800	-54.03	20240124	1600	9.19	20240909	2.61	N	067000	500	353 억	1101461	N	N	41	N	N
127	20241010	100619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1748	-14	5	-0.79	26140855	14892	28.32	1762	1770	1740	2290	1234	1762	1755.36	1.58	-3658	1780	1770	1759	1749	1738	1765	1744	354	528	500	1260	1	1	69903446	1222	22.13	1.15	12	0.02	79.00	1517.00	3800	20240124	-54.00	1600	20240909	9.25	3800	-54.00	20240124	1600	9.25	20240909	3800	-54.00	20240124	1600	9.25	20240909	2.61	N	067000	500	353 억	1101461	N	N	41	N	N
128	20241010	090621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1762	0	3	0.00	2861235	1624	3.09	1762	1770	1760	2290	1234	1762	1761.84	1.58	-469	1780	1770	1759	1749	1738	1765	1744	354	528	500	1260	1	1	69903446	1232	22.30	1.16	12	0.00	79.00	1517.00	3800	20240124	-53.63	1600	20240909	10.12	3800	-53.63	20240124	1600	10.12	20240909	3800	-53.63	20240124	1600	10.12	20240909	2.61	N	067000	500	353 억	1101461	N	N	41	N	N
129	20241008	160616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1762	-7	5	-0.40	92345696	52593	69.15	1765	1769	1748	2295	1239	1769	1755.86	1.59	-7304	1788	1778	1759	1749	1730	1783	1754	354	526	500	1270	1	1	69903446	1232	22.30	1.16	12	0.08	79.00	1517.00	3800	20240124	-53.63	1600	20240909	10.12	3800	-53.63	20240124	1600	10.12	20240909	3800	-53.63	20240124	1600	10.12	20240909	2.62	N	067000	500	353 억	1108765	N	N	41	N	N
130	20241008	150620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1757	-12	5	-0.68	88054174	50156	65.95	1765	1769	1748	2295	1239	1769	1755.61	1.59	-6512	1788	1778	1759	1749	1730	1783	1754	354	526	500	1270	1	1	69903446	1228	22.24	1.16	12	0.07	79.00	1517.00	3800	20240124	-53.76	1600	20240909	9.81	3800	-53.76	20240124	1600	9.81	20240909	3800	-53.76	20240124	1600	9.81	20240909	2.62	N	067000	500	353 억	1108765	N	N	140	N	N
131	20241008	140618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1756	-13	5	-0.73	69286730	39469	51.90	1765	1769	1748	2295	1239	1769	1755.47	1.59	-6127	1788	1778	1759	1749	1730	1783	1754	354	526	500	1270	1	1	69903446	1228	22.23	1.16	12	0.06	79.00	1517.00	3800	20240124	-53.79	1600	20240909	9.75	3800	-53.79	20240124	1600	9.75	20240909	3800	-53.79	20240124	1600	9.75	20240909	2.62	N	067000	500	353 억	1108765	N	N	140	N	N
132	20241008	130617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1756	-13	5	-0.73	49717183	28299	37.21	1765	1769	1748	2295	1239	1769	1756.85	1.59	-5882	1788	1778	1759	1749	1730	1783	1754	354	526	500	1270	1	1	69903446	1228	22.23	1.16	12	0.04	79.00	1517.00	3800	20240124	-53.79	1600	20240909	9.75	3800	-53.79	20240124	1600	9.75	20240909	3800	-53.79	20240124	1600	9.75	20240909	2.62	N	067000	500	353 억	1108765	N	N	140	N	N
133	20241008	120618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1757	-12	5	-0.68	48672077	27704	36.43	1765	1769	1748	2295	1239	1769	1756.86	1.59	-5357	1788	1778	1759	1749	1730	1783	1754	354	526	500	1270	1	1	69903446	1228	22.24	1.16	12	0.04	79.00	1517.00	3800	20240124	-53.76	1600	20240909	9.81	3800	-53.76	20240124	1600	9.81	20240909	3800	-53.76	20240124	1600	9.81	20240909	2.62	N	067000	500	353 억	1108765	N	N	140	N	N
134	20241008	110617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1758	-11	5	-0.62	39687758	22578	29.69	1765	1769	1749	2295	1239	1769	1757.81	1.59	-3193	1788	1778	1759	1749	1730	1783	1754	354	526	500	1270	1	1	69903446	1229	22.25	1.16	12	0.03	79.00	1517.00	3800	20240124	-53.74	1600	20240909	9.88	3800	-53.74	20240124	1600	9.88	20240909	3800	-53.74	20240124	1600	9.88	20240909	2.62	N	067000	500	353 억	1108765	N	N	140	N	N
135	20241008	100619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1768	-1	5	-0.06	21719944	12339	16.22	1765	1769	1751	2295	1239	1769	1760.27	1.59	4297	1788	1778	1759	1749	1730	1783	1754	354	526	500	1270	1	1	69903446	1236	22.38	1.17	12	0.02	79.00	1517.00	3800	20240124	-53.47	1600	20240909	10.50	3800	-53.47	20240124	1600	10.50	20240909	3800	-53.47	20240124	1600	10.50	20240909	2.62	N	067000	500	353 억	1108765	N	N	140	N	N
136	20241008	090617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1751	-18	5	-1.02	629860	357	0.47	1765	1765	1751	2295	1239	1769	1764.31	1.59	-68	1788	1778	1759	1749	1730	1783	1754	354	526	500	1270	1	1	69903446	1224	22.16	1.15	12	0.00	79.00	1517.00	3800	20240124	-53.92	1600	20240909	9.44	3800	-53.92	20240124	1600	9.44	20240909	3800	-53.92	20240124	1600	9.44	20240909	2.62	N	067000	500	353 억	1108765	N	N	140	N	N
137	20241007	160618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1769	13	2	0.74	131971660	75278	151.69	1761	1769	1740	2280	1230	1756	1753.12	1.56	17346	1818	1786	1758	1726	1698	1803	1743	354	524	500	1260	1	1	69903446	1237	22.39	1.17	12	0.11	79.00	1517.00	3800	20240124	-53.45	1600	20240909	10.56	3800	-53.45	20240124	1600	10.56	20240909	3800	-53.45	20240124	1600	10.56	20240909	2.63	N	067000	500	353 억	1091421	N	N	140	N	N
138	20241007	150600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1761	5	2	0.28	119773138	68364	137.76	1761	1769	1740	2280	1230	1756	1751.99	1.56	17642	1818	1786	1758	1726	1698	1803	1743	354	524	500	1260	1	1	69903446	1231	22.29	1.16	12	0.10	79.00	1517.00	3800	20240124	-53.66	1600	20240909	10.06	3800	-53.66	20240124	1600	10.06	20240909	3800	-53.66	20240124	1600	10.06	20240909	2.63	N	067000	500	353 억	1091421	N	N	696	N	N
139	20241007	140621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1762	6	2	0.34	113772699	64955	130.89	1761	1769	1740	2280	1230	1756	1751.56	1.56	17722	1818	1786	1758	1726	1698	1803	1743	354	524	500	1260	1	1	69903446	1232	22.30	1.16	12	0.09	79.00	1517.00	3800	20240124	-53.63	1600	20240909	10.12	3800	-53.63	20240124	1600	10.12	20240909	3800	-53.63	20240124	1600	10.12	20240909	2.63	N	067000	500	353 억	1091421	N	N	696	N	N
140	20241007	130601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1765	9	2	0.51	98123956	56050	112.94	1761	1769	1740	2280	1230	1756	1750.65	1.56	17662	1818	1786	1758	1726	1698	1803	1743	354	524	500	1260	1	1	69903446	1234	22.34	1.16	12	0.08	79.00	1517.00	3800	20240124	-53.55	1600	20240909	10.31	3800	-53.55	20240124	1600	10.31	20240909	3800	-53.55	20240124	1600	10.31	20240909	2.63	N	067000	500	353 억	1091421	N	N	696	N	N
141	20241007	120633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1767	11	2	0.63	96290993	55008	110.84	1761	1769	1740	2280	1230	1756	1750.49	1.56	17491	1818	1786	1758	1726	1698	1803	1743	354	524	500	1260	1	1	69903446	1235	22.37	1.16	12	0.08	79.00	1517.00	3800	20240124	-53.50	1600	20240909	10.44	3800	-53.50	20240124	1600	10.44	20240909	3800	-53.50	20240124	1600	10.44	20240909	2.63	N	067000	500	353 억	1091421	N	N	696	N	N
142	20241007	110552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1757	1	2	0.06	93201693	53248	107.30	1761	1769	1740	2280	1230	1756	1750.33	1.56	17550	1818	1786	1758	1726	1698	1803	1743	354	524	500	1260	1	1	69903446	1228	22.24	1.16	12	0.08	79.00	1517.00	3800	20240124	-53.76	1600	20240909	9.81	3800	-53.76	20240124	1600	9.81	20240909	3800	-53.76	20240124	1600	9.81	20240909	2.63	N	067000	500	353 억	1091421	N	N	696	N	N
143	20241007	100552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1748	-8	5	-0.46	43888933	25128	50.63	1761	1761	1740	2280	1230	1756	1746.61	1.56	9354	1818	1786	1758	1726	1698	1803	1743	354	524	500	1260	1	1	69903446	1222	22.13	1.15	12	0.04	79.00	1517.00	3800	20240124	-54.00	1600	20240909	9.25	3800	-54.00	20240124	1600	9.25	20240909	3800	-54.00	20240124	1600	9.25	20240909	2.63	N	067000	500	353 억	1091421	N	N	696	N	N
144	20241007	090625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1751	-5	5	-0.28	2592174	1473	2.97	1761	1761	1751	2280	1230	1756	1759.79	1.56	-366	1818	1786	1758	1726	1698	1803	1743	354	524	500	1260	1	1	69903446	1224	22.16	1.15	12	0.00	79.00	1517.00	3800	20240124	-53.92	1600	20240909	9.44	3800	-53.92	20240124	1600	9.44	20240909	3800	-53.92	20240124	1600	9.44	20240909	2.63	N	067000	500	353 억	1091421	N	N	696	N	N
145	20241004	160535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1756	13	2	0.75	87279405	49597	58.47	1730	1790	1730	2265	1221	1743	1759.77	1.56	2097	1790	1766	1750	1726	1710	1778	1738	354	522	500	1250	1	1	69903446	1228	22.23	1.16	12	0.07	79.00	1517.00	3800	20240124	-53.79	1600	20240909	9.75	3800	-53.79	20240124	1600	9.75	20240909	3800	-53.79	20240124	1600	9.75	20240909	2.61	N	067000	500	353 억	1089325	N	N	696	N	N
146	20241004	150540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1746	3	2	0.17	80187328	45556	53.71	1730	1790	1730	2265	1221	1743	1760.19	1.56	2111	1790	1766	1750	1726	1710	1778	1738	354	522	500	1250	1	1	69903446	1221	22.10	1.15	12	0.07	79.00	1517.00	3800	20240124	-54.05	1600	20240909	9.12	3800	-54.05	20240124	1600	9.12	20240909	3800	-54.05	20240124	1600	9.12	20240909	2.61	N	067000	500	353 억	1089325	N	N	6	N	N
147	20241004	140542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1747	4	2	0.23	61221368	34751	40.97	1730	1790	1730	2265	1221	1743	1761.72	1.56	1931	1790	1766	1750	1726	1710	1778	1738	354	522	500	1250	1	1	69903446	1221	22.11	1.15	12	0.05	79.00	1517.00	3800	20240124	-54.03	1600	20240909	9.19	3800	-54.03	20240124	1600	9.19	20240909	3800	-54.03	20240124	1600	9.19	20240909	2.61	N	067000	500	353 억	1089325	N	N	6	N	N
148	20241004	130539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1770	27	2	1.55	55118821	31281	36.88	1730	1790	1730	2265	1221	1743	1762.05	1.56	2483	1790	1766	1750	1726	1710	1778	1738	354	522	500	1250	1	1	69903446	1237	22.41	1.17	12	0.04	79.00	1517.00	3800	20240124	-53.42	1600	20240909	10.62	3800	-53.42	20240124	1600	10.62	20240909	3800	-53.42	20240124	1600	10.62	20240909	2.61	N	067000	500	353 억	1089325	N	N	6	N	N
149	20241004	120540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1779	36	2	2.07	45679861	25959	30.60	1730	1790	1730	2265	1221	1743	1759.69	1.56	6717	1790	1766	1750	1726	1710	1778	1738	354	522	500	1250	1	1	69903446	1244	22.52	1.17	12	0.04	79.00	1517.00	3800	20240124	-53.18	1600	20240909	11.19	3800	-53.18	20240124	1600	11.19	20240909	3800	-53.18	20240124	1600	11.19	20240909	2.61	N	067000	500	353 억	1089325	N	N	6	N	N
150	20241004	110536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1776	33	2	1.89	42746562	24305	28.65	1730	1790	1730	2265	1221	1743	1758.76	1.56	6885	1790	1766	1750	1726	1710	1778	1738	354	522	500	1250	1	1	69903446	1241	22.48	1.17	12	0.03	79.00	1517.00	3800	20240124	-53.26	1600	20240909	11.00	3800	-53.26	20240124	1600	11.00	20240909	3800	-53.26	20240124	1600	11.00	20240909	2.61	N	067000	500	353 억	1089325	N	N	6	N	N
151	20241004	100534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1775	32	2	1.84	28416844	16242	19.15	1730	1775	1730	2265	1221	1743	1749.59	1.56	3951	1790	1766	1750	1726	1710	1778	1738	354	522	500	1250	1	1	69903446	1241	22.47	1.17	12	0.02	79.00	1517.00	3800	20240124	-53.29	1600	20240909	10.94	3800	-53.29	20240124	1600	10.94	20240909	3800	-53.29	20240124	1600	10.94	20240909	2.61	N	067000	500	353 억	1089325	N	N	6	N	N
152	20241004	090535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1733	-10	5	-0.57	9452190	5463	6.44	1730	1733	1730	2265	1221	1743	1730.22	1.56	157	1790	1766	1750	1726	1710	1778	1738	354	522	500	1250	1	1	69903446	1211	21.94	1.14	12	0.01	79.00	1517.00	3800	20240124	-54.39	1600	20240909	8.31	3800	-54.39	20240124	1600	8.31	20240909	3800	-54.39	20240124	1600	8.31	20240909	2.61	N	067000	500	353 억	1089325	N	N	6	N	N
153	20241002	160532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1743	-43	5	-2.41	148187099	84826	84.13	1734	1774	1734	2320	1251	1786	1746.96	1.57	-6836	1849	1817	1793	1761	1737	1805	1749	354	534	500	1280	1	1	69903446	1218	22.06	1.15	12	0.12	79.00	1517.00	3800	20240124	-54.13	1600	20240909	8.94	3800	-54.13	20240124	1600	8.94	20240909	3800	-54.13	20240124	1600	8.94	20240909	2.59	N	067000	500	353 억	1094104	N	N	6	N	N
154	20241002	150543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1754	-32	5	-1.79	111739419	63930	63.41	1734	1774	1734	2320	1251	1786	1747.84	1.57	-1049	1849	1817	1793	1761	1737	1805	1749	354	534	500	1280	1	1	69903446	1226	22.20	1.16	12	0.09	79.00	1517.00	3800	20240124	-53.84	1600	20240909	9.62	3800	-53.84	20240124	1600	9.62	20240909	3800	-53.84	20240124	1600	9.62	20240909	2.59	N	067000	500	353 억	1094104	N	N	6	N	N
155	20241002	140541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1757	-29	5	-1.62	100231400	57344	56.87	1734	1774	1734	2320	1251	1786	1747.90	1.57	-234	1849	1817	1793	1761	1737	1805	1749	354	534	500	1280	1	1	69903446	1228	22.24	1.16	12	0.08	79.00	1517.00	3800	20240124	-53.76	1600	20240909	9.81	3800	-53.76	20240124	1600	9.81	20240909	3800	-53.76	20240124	1600	9.81	20240909	2.59	N	067000	500	353 억	1094104	N	N	6	N	N
156	20241002	130535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1760	-26	5	-1.46	84407713	48300	47.90	1734	1774	1734	2320	1251	1786	1747.57	1.57	235	1849	1817	1793	1761	1737	1805	1749	354	534	500	1280	1	1	69903446	1230	22.28	1.16	12	0.07	79.00	1517.00	3800	20240124	-53.68	1600	20240909	10.00	3800	-53.68	20240124	1600	10.00	20240909	3800	-53.68	20240124	1600	10.00	20240909	2.59	N	067000	500	353 억	1094104	N	N	6	N	N
157	20241002	120532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1768	-18	5	-1.01	78341236	44852	44.49	1734	1774	1734	2320	1251	1786	1746.66	1.57	-708	1849	1817	1793	1761	1737	1805	1749	354	534	500	1280	1	1	69903446	1236	22.38	1.17	12	0.06	79.00	1517.00	3800	20240124	-53.47	1600	20240909	10.50	3800	-53.47	20240124	1600	10.50	20240909	3800	-53.47	20240124	1600	10.50	20240909	2.59	N	067000	500	353 억	1094104	N	N	6	N	N
158	20241002	110527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1752	-34	5	-1.90	31324212	17977	17.83	1734	1774	1734	2320	1251	1786	1742.46	1.57	-6287	1849	1817	1793	1761	1737	1805	1749	354	534	500	1280	1	1	69903446	1225	22.18	1.15	12	0.03	79.00	1517.00	3800	20240124	-53.89	1600	20240909	9.50	3800	-53.89	20240124	1600	9.50	20240909	3800	-53.89	20240124	1600	9.50	20240909	2.59	N	067000	500	353 억	1094104	N	N	6	N	N
159	20241002	100526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1750	-36	5	-2.02	28934521	16612	16.48	1734	1774	1734	2320	1251	1786	1741.78	1.57	-5837	1849	1817	1793	1761	1737	1805	1749	354	534	500	1280	1	1	69903446	1223	22.15	1.15	12	0.02	79.00	1517.00	3800	20240124	-53.95	1600	20240909	9.38	3800	-53.95	20240124	1600	9.38	20240909	3800	-53.95	20240124	1600	9.38	20240909	2.59	N	067000	500	353 억	1094104	N	N	6	N	N
160	20241002	090524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1774	-12	5	-0.67	3169678	1825	1.81	1734	1774	1734	2320	1251	1786	1736.81	1.57	-164	1849	1817	1793	1761	1737	1805	1749	354	534	500	1280	1	1	69903446	1240	22.46	1.17	12	0.00	79.00	1517.00	3800	20240124	-53.32	1600	20240909	10.88	3800	-53.32	20240124	1600	10.88	20240909	3800	-53.32	20240124	1600	10.88	20240909	2.59	N	067000	500	353 억	1094104	N	N	6	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History