KissMeData/418620/price/prices-20241001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

70 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	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12350	-560	5	-4.34	406143620	32153	294.41	12900	13000	12350	16780	9040	12910	12631.59	0.00	12644	13416	13162	13036	12782	12656	13100	12720	48	3870	500	8000	10	1	9650477	1192	-16.23	-12.59	12	0.33	-761.00	-981.00	39650	20240223	-68.85	10380	20240919	18.98	39650	-68.85	20240223	10380	18.98	20240919	39650	-68.85	20240223	10380	18.98	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
3	20241031	151424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12500	-410	5	-3.18	354423810	27992	256.31	12900	13000	12470	16780	9040	12910	12661.61	0.00	12561	13416	13162	13036	12782	12656	13100	12720	48	3870	500	8000	10	1	9650477	1206	-16.43	-12.74	12	0.29	-761.00	-981.00	39650	20240223	-68.47	10380	20240919	20.42	39650	-68.47	20240223	10380	20.42	20240919	39650	-68.47	20240223	10380	20.42	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
4	20241031	141422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12670	-240	5	-1.86	202805570	15874	145.35	12900	13000	12620	16780	9040	12910	12775.96	0.00	5193	13416	13162	13036	12782	12656	13100	12720	48	3870	500	8000	10	1	9650477	1223	-16.65	-12.92	12	0.16	-761.00	-981.00	39650	20240223	-68.05	10380	20240919	22.06	39650	-68.05	20240223	10380	22.06	20240919	39650	-68.05	20240223	10380	22.06	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
5	20241031	131424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12850	-60	5	-0.46	134078970	10460	95.78	12900	13000	12650	16780	9040	12910	12818.26	0.00	2032	13416	13162	13036	12782	12656	13100	12720	48	3870	500	8000	10	1	9650477	1240	-16.89	-13.10	12	0.11	-761.00	-981.00	39650	20240223	-67.59	10380	20240919	23.80	39650	-67.59	20240223	10380	23.80	20240919	39650	-67.59	20240223	10380	23.80	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
6	20241031	121418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12800	-110	5	-0.85	130729080	10199	93.39	12900	13000	12650	16780	9040	12910	12817.83	0.00	1987	13416	13162	13036	12782	12656	13100	12720	48	3870	500	8000	10	1	9650477	1235	-16.82	-13.05	12	0.11	-761.00	-981.00	39650	20240223	-67.72	10380	20240919	23.31	39650	-67.72	20240223	10380	23.31	20240919	39650	-67.72	20240223	10380	23.31	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
7	20241031	111419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12780	-130	5	-1.01	122183450	9530	87.26	12900	13000	12650	16780	9040	12910	12820.93	0.00	1920	13416	13162	13036	12782	12656	13100	12720	48	3870	500	8000	10	1	9650477	1233	-16.79	-13.03	12	0.10	-761.00	-981.00	39650	20240223	-67.77	10380	20240919	23.12	39650	-67.77	20240223	10380	23.12	20240919	39650	-67.77	20240223	10380	23.12	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
8	20241031	101421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12820	-90	5	-0.70	76733910	5980	54.76	12900	13000	12650	16780	9040	12910	12831.76	0.00	414	13416	13162	13036	12782	12656	13100	12720	48	3870	500	8000	10	1	9650477	1237	-16.85	-13.07	12	0.06	-761.00	-981.00	39650	20240223	-67.67	10380	20240919	23.51	39650	-67.67	20240223	10380	23.51	20240919	39650	-67.67	20240223	10380	23.51	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
9	20241031	091419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12810	-100	5	-0.77	34790890	2721	24.92	12900	12980	12650	16780	9040	12910	12786.07	0.00	-77	13416	13162	13036	12782	12656	13100	12720	48	3870	500	8000	10	1	9650477	1236	-16.83	-13.06	12	0.03	-761.00	-981.00	39650	20240223	-67.69	10380	20240919	23.41	39650	-67.69	20240223	10380	23.41	20240919	39650	-67.69	20240223	10380	23.41	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
10	20241030	161413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12910	-290	5	-2.20	142845060	10920	14.16	13100	13290	12910	17160	9240	13200	13081.05	0.00	-1314	14973	14086	13613	12726	12253	13850	12490	48	3960	500	8180	10	1	9650477	1246	-16.96	-13.16	12	0.11	-761.00	-981.00	39650	20240223	-67.44	10380	20240919	24.37	39650	-67.44	20240223	10380	24.37	20240919	39650	-67.44	20240223	10380	24.37	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
11	20241030	151449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12950	-250	5	-1.89	134591080	10282	13.33	13100	13290	12930	17160	9240	13200	13089.97	0.00	-1160	14973	14086	13613	12726	12253	13850	12490	48	3960	500	8180	10	1	9650477	1250	-17.02	-13.20	12	0.11	-761.00	-981.00	39650	20240223	-67.34	10380	20240919	24.76	39650	-67.34	20240223	10380	24.76	20240919	39650	-67.34	20240223	10380	24.76	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
12	20241030	141424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13040	-160	5	-1.21	83797140	6397	8.30	13100	13290	12970	17160	9240	13200	13099.44	0.00	355	14973	14086	13613	12726	12253	13850	12490	48	3960	500	8180	10	1	9650477	1258	-17.14	-13.29	12	0.07	-761.00	-981.00	39650	20240223	-67.11	10380	20240919	25.63	39650	-67.11	20240223	10380	25.63	20240919	39650	-67.11	20240223	10380	25.63	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
13	20241030	131431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13010	-190	5	-1.44	81666230	6234	8.08	13100	13290	12970	17160	9240	13200	13100.13	0.00	394	14973	14086	13613	12726	12253	13850	12490	48	3960	500	8180	10	1	9650477	1256	-17.10	-13.26	12	0.06	-761.00	-981.00	39650	20240223	-67.19	10380	20240919	25.34	39650	-67.19	20240223	10380	25.34	20240919	39650	-67.19	20240223	10380	25.34	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
14	20241030	121448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	-200	5	-1.52	72530470	5531	7.17	13100	13290	12990	17160	9240	13200	13113.45	0.00	60	14973	14086	13613	12726	12253	13850	12490	48	3960	500	8180	10	1	9650477	1255	-17.08	-13.25	12	0.06	-761.00	-981.00	39650	20240223	-67.21	10380	20240919	25.24	39650	-67.21	20240223	10380	25.24	20240919	39650	-67.21	20240223	10380	25.24	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
15	20241030	111424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13120	-80	5	-0.61	41826580	3176	4.12	13100	13290	13100	17160	9240	13200	13169.58	0.00	-163	14973	14086	13613	12726	12253	13850	12490	48	3960	500	8180	10	1	9650477	1266	-17.24	-13.37	12	0.03	-761.00	-981.00	39650	20240223	-66.91	10380	20240919	26.40	39650	-66.91	20240223	10380	26.40	20240919	39650	-66.91	20240223	10380	26.40	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
16	20241030	101415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13250	50	2	0.38	38688640	2937	3.81	13100	13290	13100	17160	9240	13200	13172.84	0.00	-186	14973	14086	13613	12726	12253	13850	12490	48	3960	500	8180	10	1	9650477	1279	-17.41	-13.51	12	0.03	-761.00	-981.00	39650	20240223	-66.58	10380	20240919	27.65	39650	-66.58	20240223	10380	27.65	20240919	39650	-66.58	20240223	10380	27.65	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
17	20241030	091424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13270	70	2	0.53	1271540	96	0.12	13100	13290	13100	17160	9240	13200	13245.21	0.00	-37	14973	14086	13613	12726	12253	13850	12490	48	3960	500	8180	10	1	9650477	1281	-17.44	-13.53	12	0.00	-761.00	-981.00	39650	20240223	-66.53	10380	20240919	27.84	39650	-66.53	20240223	10380	27.84	20240919	39650	-66.53	20240223	10380	27.84	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
18	20241029	161328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-310	5	-2.29	1061231080	77087	672.60	13450	14500	13140	17560	9460	13510	13766.67	0.00	-4249	14136	13822	13606	13292	13076	13715	13185	48	4050	500	8370	10	1	9650477	1274	-17.35	-13.46	12	0.80	-761.00	-981.00	39650	20240223	-66.71	10380	20240919	27.17	39650	-66.71	20240223	10380	27.17	20240919	39650	-66.71	20240223	10380	27.17	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
19	20241029	151350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13260	-250	5	-1.85	1049567440	76206	664.92	13450	14500	13140	17560	9460	13510	13772.77	0.00	-3955	14136	13822	13606	13292	13076	13715	13185	48	4050	500	8370	10	1	9650477	1280	-17.42	-13.52	12	0.79	-761.00	-981.00	39650	20240223	-66.56	10380	20240919	27.75	39650	-66.56	20240223	10380	27.75	20240919	39650	-66.56	20240223	10380	27.75	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
20	20241029	141149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13210	-300	5	-2.22	1036287550	75209	656.22	13450	14500	13140	17560	9460	13510	13778.77	0.00	-4220	14136	13822	13606	13292	13076	13715	13185	48	4050	500	8370	10	1	9650477	1275	-17.36	-13.47	12	0.78	-761.00	-981.00	39650	20240223	-66.68	10380	20240919	27.26	39650	-66.68	20240223	10380	27.26	20240919	39650	-66.68	20240223	10380	27.26	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
21	20241029	131338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13240	-270	5	-2.00	1024384280	74309	648.36	13450	14500	13140	17560	9460	13510	13785.47	0.00	-3729	14136	13822	13606	13292	13076	13715	13185	48	4050	500	8370	10	1	9650477	1278	-17.40	-13.50	12	0.77	-761.00	-981.00	39650	20240223	-66.61	10380	20240919	27.55	39650	-66.61	20240223	10380	27.55	20240919	39650	-66.61	20240223	10380	27.55	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
22	20241029	121338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13280	-230	5	-1.70	1011651660	73348	639.98	13450	14500	13140	17560	9460	13510	13792.49	0.00	-3584	14136	13822	13606	13292	13076	13715	13185	48	4050	500	8370	10	1	9650477	1282	-17.45	-13.54	12	0.76	-761.00	-981.00	39650	20240223	-66.51	10380	20240919	27.94	39650	-66.51	20240223	10380	27.94	20240919	39650	-66.51	20240223	10380	27.94	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
23	20241029	111402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13210	-300	5	-2.22	982678210	71155	620.84	13450	14500	13140	17560	9460	13510	13810.39	0.00	-3581	14136	13822	13606	13292	13076	13715	13185	48	4050	500	8370	10	1	9650477	1275	-17.36	-13.47	12	0.74	-761.00	-981.00	39650	20240223	-66.68	10380	20240919	27.26	39650	-66.68	20240223	10380	27.26	20240919	39650	-66.68	20240223	10380	27.26	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
24	20241029	101336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13220	-290	5	-2.15	965779180	69876	609.69	13450	14500	13140	17560	9460	13510	13821.33	0.00	-3490	14136	13822	13606	13292	13076	13715	13185	48	4050	500	8370	10	1	9650477	1276	-17.37	-13.48	12	0.72	-761.00	-981.00	39650	20240223	-66.66	10380	20240919	27.36	39650	-66.66	20240223	10380	27.36	20240919	39650	-66.66	20240223	10380	27.36	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
25	20241028	161321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13510	-260	5	-1.89	155544780	11445	63.21	13650	13920	13390	17900	9640	13770	13590.63	0.00	234	14723	14246	13953	13476	13183	14100	13330	48	4130	500	8530	10	1	9650477	1304	-17.75	-13.77	12	0.12	-761.00	-981.00	39650	20240223	-65.93	10380	20240919	30.15	39650	-65.93	20240223	10380	30.15	20240919	39650	-65.93	20240223	10380	30.15	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
26	20241028	151334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13500	-270	5	-1.96	152318700	11206	61.89	13650	13920	13390	17900	9640	13770	13592.60	0.00	298	14723	14246	13953	13476	13183	14100	13330	48	4130	500	8530	10	1	9650477	1303	-17.74	-13.76	12	0.12	-761.00	-981.00	39650	20240223	-65.95	10380	20240919	30.06	39650	-65.95	20240223	10380	30.06	20240919	39650	-65.95	20240223	10380	30.06	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
27	20241028	141336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13500	-270	5	-1.96	135803290	9980	55.12	13650	13920	13390	17900	9640	13770	13607.54	0.00	442	14723	14246	13953	13476	13183	14100	13330	48	4130	500	8530	10	1	9650477	1303	-17.74	-13.76	12	0.10	-761.00	-981.00	39650	20240223	-65.95	10380	20240919	30.06	39650	-65.95	20240223	10380	30.06	20240919	39650	-65.95	20240223	10380	30.06	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
28	20241028	131329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13570	-200	5	-1.45	112879390	8287	45.77	13650	13920	13390	17900	9640	13770	13621.26	0.00	214	14723	14246	13953	13476	13183	14100	13330	48	4130	500	8530	10	1	9650477	1310	-17.83	-13.83	12	0.09	-761.00	-981.00	39650	20240223	-65.78	10380	20240919	30.73	39650	-65.78	20240223	10380	30.73	20240919	39650	-65.78	20240223	10380	30.73	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
29	20241028	121330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13560	-210	5	-1.53	95181470	6982	38.56	13650	13920	13390	17900	9640	13770	13632.41	0.00	1185	14723	14246	13953	13476	13183	14100	13330	48	4130	500	8530	10	1	9650477	1309	-17.82	-13.82	12	0.07	-761.00	-981.00	39650	20240223	-65.80	10380	20240919	30.64	39650	-65.80	20240223	10380	30.64	20240919	39650	-65.80	20240223	10380	30.64	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
30	20241028	111119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13660	-110	5	-0.80	44817460	3271	18.07	13650	13920	13600	17900	9640	13770	13701.46	0.00	635	14723	14246	13953	13476	13183	14100	13330	48	4130	500	8530	10	1	9650477	1318	-17.95	-13.92	12	0.03	-761.00	-981.00	39650	20240223	-65.55	10380	20240919	31.60	39650	-65.55	20240223	10380	31.60	20240919	39650	-65.55	20240223	10380	31.60	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
31	20241028	101316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13770	0	3	0.00	21185680	1537	8.49	13650	13920	13650	17900	9640	13770	13783.79	0.00	769	14723	14246	13953	13476	13183	14100	13330	48	4130	500	8530	10	1	9650477	1329	-18.09	-14.04	12	0.02	-761.00	-981.00	39650	20240223	-65.27	10380	20240919	32.66	39650	-65.27	20240223	10380	32.66	20240919	39650	-65.27	20240223	10380	32.66	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
32	20241028	091326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13920	150	2	1.09	14720660	1069	5.90	13650	13920	13650	17900	9640	13770	13770.50	0.00	944	14723	14246	13953	13476	13183	14100	13330	48	4130	500	8530	10	1	9650477	1343	-18.29	-14.19	12	0.01	-761.00	-981.00	39650	20240223	-64.89	10380	20240919	34.10	39650	-64.89	20240223	10380	34.10	20240919	39650	-64.89	20240223	10380	34.10	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
33	20241025	161328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13770	-380	5	-2.69	251154430	18029	125.90	14020	14430	13660	18390	9910	14150	13930.60	0.00	1244	15603	14876	14423	13696	13243	15240	14060	48	4240	500	8770	10	1	9650477	1329	-18.09	-14.04	12	0.19	-761.00	-981.00	39650	20240223	-65.27	10380	20240919	32.66	39650	-65.27	20240223	10380	32.66	20240919	39650	-65.27	20240223	10380	32.66	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
34	20241025	151333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13790	-360	5	-2.54	247831000	17788	124.22	14020	14430	13660	18390	9910	14150	13932.48	0.00	1422	15603	14876	14423	13696	13243	15240	14060	48	4240	500	8770	10	1	9650477	1331	-18.12	-14.06	12	0.18	-761.00	-981.00	39650	20240223	-65.22	10380	20240919	32.85	39650	-65.22	20240223	10380	32.85	20240919	39650	-65.22	20240223	10380	32.85	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
35	20241025	141330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13670	-480	5	-3.39	232887170	16698	116.61	14020	14430	13670	18390	9910	14150	13947.01	0.00	2097	15603	14876	14423	13696	13243	15240	14060	48	4240	500	8770	10	1	9650477	1319	-17.96	-13.93	12	0.17	-761.00	-981.00	39650	20240223	-65.52	10380	20240919	31.70	39650	-65.52	20240223	10380	31.70	20240919	39650	-65.52	20240223	10380	31.70	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
36	20241025	131330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13840	-310	5	-2.19	213328130	15278	106.69	14020	14430	13840	18390	9910	14150	13963.09	0.00	3319	15603	14876	14423	13696	13243	15240	14060	48	4240	500	8770	10	1	9650477	1336	-18.19	-14.11	12	0.16	-761.00	-981.00	39650	20240223	-65.09	10380	20240919	33.33	39650	-65.09	20240223	10380	33.33	20240919	39650	-65.09	20240223	10380	33.33	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
37	20241025	121333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13960	-190	5	-1.34	200174310	14330	100.07	14020	14430	13870	18390	9910	14150	13968.90	0.00	3530	15603	14876	14423	13696	13243	15240	14060	48	4240	500	8770	10	1	9650477	1347	-18.34	-14.23	12	0.15	-761.00	-981.00	39650	20240223	-64.79	10380	20240919	34.49	39650	-64.79	20240223	10380	34.49	20240919	39650	-64.79	20240223	10380	34.49	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
38	20241025	111327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13980	-170	5	-1.20	187600640	13425	93.75	14020	14430	13870	18390	9910	14150	13973.98	0.00	3819	15603	14876	14423	13696	13243	15240	14060	48	4240	500	8770	10	1	9650477	1349	-18.37	-14.25	12	0.14	-761.00	-981.00	39650	20240223	-64.74	10380	20240919	34.68	39650	-64.74	20240223	10380	34.68	20240919	39650	-64.74	20240223	10380	34.68	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
39	20241025	101328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13910	-240	5	-1.70	60699970	4331	30.24	14020	14430	13870	18390	9910	14150	14015.23	0.00	-202	15603	14876	14423	13696	13243	15240	14060	48	4240	500	8770	10	1	9650477	1342	-18.28	-14.18	12	0.04	-761.00	-981.00	39650	20240223	-64.92	10380	20240919	34.01	39650	-64.92	20240223	10380	34.01	20240919	39650	-64.92	20240223	10380	34.01	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
40	20241025	091331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14150	0	3	0.00	6971080	493	3.44	14020	14430	14020	18390	9910	14150	14140.12	0.00	36	15603	14876	14423	13696	13243	15240	14060	48	4240	500	8770	10	1	9650477	1366	-18.59	-14.42	12	0.01	-761.00	-981.00	39650	20240223	-64.31	10380	20240919	36.32	39650	-64.31	20240223	10380	36.32	20240919	39650	-64.31	20240223	10380	36.32	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
41	20241024	161302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14150	-150	5	-1.05	207397550	14289	153.04	14100	15150	13970	18590	10010	14300	14514.49	0.00	-4823	15133	14716	14503	14086	13873	14610	13980	48	4290	500	8860	10	1	9650477	1366	-18.59	-14.42	12	0.15	-761.00	-981.00	39650	20240223	-64.31	10380	20240919	36.32	39650	-64.31	20240223	10380	36.32	20240919	39650	-64.31	20240223	10380	36.32	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
42	20241024	151315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14160	-140	5	-0.98	200010880	13767	147.45	14100	15150	13970	18590	10010	14300	14528.28	0.00	-4752	15133	14716	14503	14086	13873	14610	13980	48	4290	500	8860	10	1	9650477	1367	-18.61	-14.43	12	0.14	-761.00	-981.00	39650	20240223	-64.29	10380	20240919	36.42	39650	-64.29	20240223	10380	36.42	20240919	39650	-64.29	20240223	10380	36.42	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
43	20241024	141301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14400	100	2	0.70	193018280	13277	142.20	14100	15150	13970	18590	10010	14300	14537.79	0.00	-4428	15133	14716	14503	14086	13873	14610	13980	48	4290	500	8860	10	1	9650477	1390	-18.92	-14.68	12	0.14	-761.00	-981.00	39650	20240223	-63.68	10380	20240919	38.73	39650	-63.68	20240223	10380	38.73	20240919	39650	-63.68	20240223	10380	38.73	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
44	20241024	131313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14410	110	2	0.77	190972530	13135	140.68	14100	15150	13970	18590	10010	14300	14539.21	0.00	-4390	15133	14716	14503	14086	13873	14610	13980	48	4290	500	8860	10	1	9650477	1391	-18.94	-14.69	12	0.14	-761.00	-981.00	39650	20240223	-63.66	10380	20240919	38.82	39650	-63.66	20240223	10380	38.82	20240919	39650	-63.66	20240223	10380	38.82	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
45	20241024	121306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14620	320	2	2.24	178718080	12290	131.63	14100	15150	13970	18590	10010	14300	14541.75	0.00	-4098	15133	14716	14503	14086	13873	14610	13980	48	4290	500	8860	10	1	9650477	1411	-19.21	-14.90	12	0.13	-761.00	-981.00	39650	20240223	-63.13	10380	20240919	40.85	39650	-63.13	20240223	10380	40.85	20240919	39650	-63.13	20240223	10380	40.85	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
46	20241024	111306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14550	250	2	1.75	154564800	10636	113.91	14100	15150	13970	18590	10010	14300	14532.23	0.00	-3248	15133	14716	14503	14086	13873	14610	13980	48	4290	500	8860	10	1	9650477	1404	-19.12	-14.83	12	0.11	-761.00	-981.00	39650	20240223	-63.30	10380	20240919	40.17	39650	-63.30	20240223	10380	40.17	20240919	39650	-63.30	20240223	10380	40.17	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
47	20241024	101138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14030	-270	5	-1.89	44413680	3145	33.68	14100	14790	13970	18590	10010	14300	14122.00	0.00	-1085	15133	14716	14503	14086	13873	14610	13980	48	4290	500	8860	10	1	9650477	1354	-18.44	-14.30	12	0.03	-761.00	-981.00	39650	20240223	-64.62	10380	20240919	35.16	39650	-64.62	20240223	10380	35.16	20240919	39650	-64.62	20240223	10380	35.16	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
48	20241024	091405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14200	-100	5	-0.70	10254140	716	7.67	14100	14790	14100	18590	10010	14300	14321.42	0.00	-447	15133	14716	14503	14086	13873	14610	13980	48	4290	500	8860	10	1	9650477	1370	-18.66	-14.48	12	0.01	-761.00	-981.00	39650	20240223	-64.19	10380	20240919	36.80	39650	-64.19	20240223	10380	36.80	20240919	39650	-64.19	20240223	10380	36.80	20240919	0.11	N	418620	500	48 억	0	N	N	N	00	N
49	20241023	161310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14300	-200	5	-1.38	133936980	9316	24.83	14510	14920	14290	18850	10150	14500	14377.53	0.00	-2309	16340	15420	14960	14040	13580	15190	13810	48	4350	500	8990	10	1	9650477	1380	-18.79	-14.58	12	0.10	-761.00	-981.00	39650	20240223	-63.93	10380	20240919	37.76	39650	-63.93	20240223	10380	37.76	20240919	39650	-63.93	20240223	10380	37.76	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
50	20241023	151337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14330	-170	5	-1.17	116631890	8106	21.60	14510	14920	14290	18850	10150	14500	14388.34	0.00	-1861	16340	15420	14960	14040	13580	15190	13810	48	4350	500	8990	10	1	9650477	1383	-18.83	-14.61	12	0.08	-761.00	-981.00	39650	20240223	-63.86	10380	20240919	38.05	39650	-63.86	20240223	10380	38.05	20240919	39650	-63.86	20240223	10380	38.05	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
51	20241023	141342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14310	-190	5	-1.31	108072340	7511	20.02	14510	14920	14290	18850	10150	14500	14388.54	0.00	-1841	16340	15420	14960	14040	13580	15190	13810	48	4350	500	8990	10	1	9650477	1381	-18.80	-14.59	12	0.08	-761.00	-981.00	39650	20240223	-63.91	10380	20240919	37.86	39650	-63.91	20240223	10380	37.86	20240919	39650	-63.91	20240223	10380	37.86	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
52	20241023	131322	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14300	-200	5	-1.38	75635190	5255	14.01	14510	14920	14290	18850	10150	14500	14393.00	0.00	-1452	16340	15420	14960	14040	13580	15190	13810	48	4350	500	8990	10	1	9650477	1380	-18.79	-14.58	12	0.05	-761.00	-981.00	39650	20240223	-63.93	10380	20240919	37.76	39650	-63.93	20240223	10380	37.76	20240919	39650	-63.93	20240223	10380	37.76	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
53	20241023	121318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14360	-140	5	-0.97	41997790	2911	7.76	14510	14920	14310	18850	10150	14500	14427.27	0.00	-1095	16340	15420	14960	14040	13580	15190	13810	48	4350	500	8990	10	1	9650477	1386	-18.87	-14.64	12	0.03	-761.00	-981.00	39650	20240223	-63.78	10380	20240919	38.34	39650	-63.78	20240223	10380	38.34	20240919	39650	-63.78	20240223	10380	38.34	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
54	20241023	111311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14400	-100	5	-0.69	41148650	2852	7.60	14510	14920	14310	18850	10150	14500	14428.00	0.00	-1068	16340	15420	14960	14040	13580	15190	13810	48	4350	500	8990	10	1	9650477	1390	-18.92	-14.68	12	0.03	-761.00	-981.00	39650	20240223	-63.68	10380	20240919	38.73	39650	-63.68	20240223	10380	38.73	20240919	39650	-63.68	20240223	10380	38.73	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
55	20241023	101315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14420	-80	5	-0.55	24743890	1713	4.57	14510	14920	14310	18850	10150	14500	14444.77	0.00	-45	16340	15420	14960	14040	13580	15190	13810	48	4350	500	8990	10	1	9650477	1392	-18.95	-14.70	12	0.02	-761.00	-981.00	39650	20240223	-63.63	10380	20240919	38.92	39650	-63.63	20240223	10380	38.92	20240919	39650	-63.63	20240223	10380	38.92	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
56	20241023	091316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14600	100	2	0.69	2820310	190	0.51	14510	14920	14510	18850	10150	14500	14843.74	0.00	-137	16340	15420	14960	14040	13580	15190	13810	48	4350	500	8990	10	1	9650477	1409	-19.19	-14.88	12	0.00	-761.00	-981.00	39650	20240223	-63.18	10380	20240919	40.66	39650	-63.18	20240223	10380	40.66	20240919	39650	-63.18	20240223	10380	40.66	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
57	20241022	161300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14500	-990	5	-6.39	555874610	37363	126.68	15490	15880	14500	20100	10850	15490	14878.58	0.00	-2253	16303	15896	15153	14746	14003	16100	14950	48	4610	500	9600	10	1	9650477	1399	-19.05	-14.78	12	0.39	-761.00	-981.00	39650	20240223	-63.43	10380	20240919	39.69	39650	-63.43	20240223	10380	39.69	20240919	39650	-63.43	20240223	10380	39.69	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
58	20241022	151317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14550	-940	5	-6.07	519446200	34852	118.16	15490	15880	14500	20100	10850	15490	14904.34	0.00	-1491	16303	15896	15153	14746	14003	16100	14950	48	4610	500	9600	10	1	9650477	1404	-19.12	-14.83	12	0.36	-761.00	-981.00	39650	20240223	-63.30	10380	20240919	40.17	39650	-63.30	20240223	10380	40.17	20240919	39650	-63.30	20240223	10380	40.17	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
59	20241022	141318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14630	-860	5	-5.55	432958170	28928	98.08	15490	15880	14630	20100	10850	15490	14966.75	0.00	-3953	16303	15896	15153	14746	14003	16100	14950	48	4610	500	9600	10	1	9650477	1412	-19.22	-14.91	12	0.30	-761.00	-981.00	39650	20240223	-63.10	10380	20240919	40.94	39650	-63.10	20240223	10380	40.94	20240919	39650	-63.10	20240223	10380	40.94	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
60	20241022	131316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14730	-760	5	-4.91	373218250	24863	84.30	15490	15880	14710	20100	10850	15490	15010.99	0.00	-5354	16303	15896	15153	14746	14003	16100	14950	48	4610	500	9600	10	1	9650477	1422	-19.36	-15.02	12	0.26	-761.00	-981.00	39650	20240223	-62.85	10380	20240919	41.91	39650	-62.85	20240223	10380	41.91	20240919	39650	-62.85	20240223	10380	41.91	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
61	20241022	121312	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14880	-610	5	-3.94	310798290	20650	70.01	15490	15880	14800	20100	10850	15490	15050.76	0.00	-4503	16303	15896	15153	14746	14003	16100	14950	48	4610	500	9600	10	1	9650477	1436	-19.55	-15.17	12	0.21	-761.00	-981.00	39650	20240223	-62.47	10380	20240919	43.35	39650	-62.47	20240223	10380	43.35	20240919	39650	-62.47	20240223	10380	43.35	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
62	20241022	111307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14880	-610	5	-3.94	265169800	17586	59.62	15490	15880	14800	20100	10850	15490	15078.46	0.00	-5609	16303	15896	15153	14746	14003	16100	14950	48	4610	500	9600	10	1	9650477	1436	-19.55	-15.17	12	0.18	-761.00	-981.00	39650	20240223	-62.47	10380	20240919	43.35	39650	-62.47	20240223	10380	43.35	20240919	39650	-62.47	20240223	10380	43.35	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
63	20241022	101310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14890	-600	5	-3.87	193140940	12749	43.22	15490	15880	14870	20100	10850	15490	15149.50	0.00	-4915	16303	15896	15153	14746	14003	16100	14950	48	4610	500	9600	10	1	9650477	1437	-19.57	-15.18	12	0.13	-761.00	-981.00	39650	20240223	-62.45	10380	20240919	43.45	39650	-62.45	20240223	10380	43.45	20240919	39650	-62.45	20240223	10380	43.45	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
64	20241022	091309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15520	30	2	0.19	32602790	2121	7.19	15490	15880	15280	20100	10850	15490	15371.42	0.00	-639	16303	15896	15153	14746	14003	16100	14950	48	4610	500	9600	10	1	9650477	1498	-20.39	-15.82	12	0.02	-761.00	-981.00	39650	20240223	-60.86	10380	20240919	49.52	39650	-60.86	20240223	10380	49.52	20240919	39650	-60.86	20240223	10380	49.52	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
65	20241021	161254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15490	490	2	3.27	454199460	29486	108.78	15000	15560	14410	19500	10500	15000	15403.90	0.00	9262	16266	15632	15316	14682	14366	15475	14525	48	4500	500	9300	10	1	9650477	1495	-20.35	-15.79	12	0.31	-761.00	-981.00	39650	20240223	-60.93	10380	20240919	49.23	39650	-60.93	20240223	10380	49.23	20240919	39650	-60.93	20240223	10380	49.23	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
66	20241021	151304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15430	430	2	2.87	443290910	28780	106.18	15000	15560	14410	19500	10500	15000	15402.74	0.00	9485	16266	15632	15316	14682	14366	15475	14525	48	4500	500	9300	10	1	9650477	1489	-20.28	-15.73	12	0.30	-761.00	-981.00	39650	20240223	-61.08	10380	20240919	48.65	39650	-61.08	20240223	10380	48.65	20240919	39650	-61.08	20240223	10380	48.65	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
67	20241021	141307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15440	440	2	2.93	395087950	25664	94.68	15000	15560	14410	19500	10500	15000	15394.64	0.00	7904	16266	15632	15316	14682	14366	15475	14525	48	4500	500	9300	10	1	9650477	1490	-20.29	-15.74	12	0.27	-761.00	-981.00	39650	20240223	-61.06	10380	20240919	48.75	39650	-61.06	20240223	10380	48.75	20240919	39650	-61.06	20240223	10380	48.75	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
68	20241021	131303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15520	520	2	3.47	319899490	20800	76.74	15000	15560	14410	19500	10500	15000	15379.78	0.00	5867	16266	15632	15316	14682	14366	15475	14525	48	4500	500	9300	10	1	9650477	1498	-20.39	-15.82	12	0.22	-761.00	-981.00	39650	20240223	-60.86	10380	20240919	49.52	39650	-60.86	20240223	10380	49.52	20240919	39650	-60.86	20240223	10380	49.52	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
69	20241021	121302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15490	490	2	3.27	287799130	18733	69.11	15000	15550	14410	19500	10500	15000	15363.22	0.00	5176	16266	15632	15316	14682	14366	15475	14525	48	4500	500	9300	10	1	9650477	1495	-20.35	-15.79	12	0.19	-761.00	-981.00	39650	20240223	-60.93	10380	20240919	49.23	39650	-60.93	20240223	10380	49.23	20240919	39650	-60.93	20240223	10380	49.23	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
70	20241021	111255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15510	510	2	3.40	270063740	17589	64.89	15000	15520	14410	19500	10500	15000	15354.13	0.00	4240	16266	15632	15316	14682	14366	15475	14525	48	4500	500	9300	10	1	9650477	1497	-20.38	-15.81	12	0.18	-761.00	-981.00	39650	20240223	-60.88	10380	20240919	49.42	39650	-60.88	20240223	10380	49.42	20240919	39650	-60.88	20240223	10380	49.42	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
71	20241021	101301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15390	390	2	2.60	169280390	11073	40.85	15000	15520	14410	19500	10500	15000	15287.67	0.00	1756	16266	15632	15316	14682	14366	15475	14525	48	4500	500	9300	10	1	9650477	1485	-20.22	-15.69	12	0.11	-761.00	-981.00	39650	20240223	-61.19	10380	20240919	48.27	39650	-61.19	20240223	10380	48.27	20240919	39650	-61.19	20240223	10380	48.27	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
72	20241021	091259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15080	80	2	0.53	28116620	1886	6.96	15000	15110	14410	19500	10500	15000	14908.07	0.00	-542	16266	15632	15316	14682	14366	15475	14525	48	4500	500	9300	10	1	9650477	1455	-19.82	-15.37	12	0.02	-761.00	-981.00	39650	20240223	-61.97	10380	20240919	45.28	39650	-61.97	20240223	10380	45.28	20240919	39650	-61.97	20240223	10380	45.28	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
73	20241018	161256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15000	-320	5	-2.09	411921960	26995	204.72	15010	15950	15000	19910	10730	15320	15259.44	0.00	-412	15700	15510	15300	15110	14900	15605	15205	48	4590	500	9490	10	1	9650477	1448	-19.71	-15.29	12	0.28	-761.00	-981.00	39650	20240223	-62.17	10380	20240919	44.51	39650	-62.17	20240223	10380	44.51	20240919	39650	-62.17	20240223	10380	44.51	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
74	20241018	151330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15090	-230	5	-1.50	405642570	26577	201.55	15010	15950	15010	19910	10730	15320	15262.92	0.00	-322	15700	15510	15300	15110	14900	15605	15205	48	4590	500	9490	10	1	9650477	1456	-19.83	-15.38	12	0.28	-761.00	-981.00	39650	20240223	-61.94	10380	20240919	45.38	39650	-61.94	20240223	10380	45.38	20240919	39650	-61.94	20240223	10380	45.38	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
75	20241018	141330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15130	-190	5	-1.24	342461560	22392	169.82	15010	15950	15010	19910	10730	15320	15293.92	0.00	-1036	15700	15510	15300	15110	14900	15605	15205	48	4590	500	9490	10	1	9650477	1460	-19.88	-15.42	12	0.23	-761.00	-981.00	39650	20240223	-61.84	10380	20240919	45.76	39650	-61.84	20240223	10380	45.76	20240919	39650	-61.84	20240223	10380	45.76	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
76	20241018	131314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15070	-250	5	-1.63	334841170	21888	165.99	15010	15950	15010	19910	10730	15320	15297.93	0.00	-843	15700	15510	15300	15110	14900	15605	15205	48	4590	500	9490	10	1	9650477	1454	-19.80	-15.36	12	0.23	-761.00	-981.00	39650	20240223	-61.99	10380	20240919	45.18	39650	-61.99	20240223	10380	45.18	20240919	39650	-61.99	20240223	10380	45.18	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
77	20241018	121324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15380	60	2	0.39	310457100	20276	153.77	15010	15950	15010	19910	10730	15320	15311.56	0.00	-299	15700	15510	15300	15110	14900	15605	15205	48	4590	500	9490	10	1	9650477	1484	-20.21	-15.68	12	0.21	-761.00	-981.00	39650	20240223	-61.21	10380	20240919	48.17	39650	-61.21	20240223	10380	48.17	20240919	39650	-61.21	20240223	10380	48.17	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
78	20241018	111322	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15130	-190	5	-1.24	275631710	17996	136.48	15010	15950	15010	19910	10730	15320	15316.28	0.00	220	15700	15510	15300	15110	14900	15605	15205	48	4590	500	9490	10	1	9650477	1460	-19.88	-15.42	12	0.19	-761.00	-981.00	39650	20240223	-61.84	10380	20240919	45.76	39650	-61.84	20240223	10380	45.76	20240919	39650	-61.84	20240223	10380	45.76	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
79	20241018	101306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15140	-180	5	-1.17	232238250	15126	114.71	15010	15950	15010	19910	10730	15320	15353.58	0.00	370	15700	15510	15300	15110	14900	15605	15205	48	4590	500	9490	10	1	9650477	1461	-19.89	-15.43	12	0.16	-761.00	-981.00	39650	20240223	-61.82	10380	20240919	45.86	39650	-61.82	20240223	10380	45.86	20240919	39650	-61.82	20240223	10380	45.86	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
80	20241018	091305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15170	-150	5	-0.98	13285420	874	6.63	15010	15270	15010	19910	10730	15320	15200.71	0.00	-55	15700	15510	15300	15110	14900	15605	15205	48	4590	500	9490	10	1	9650477	1464	-19.93	-15.46	12	0.01	-761.00	-981.00	39650	20240223	-61.74	10380	20240919	46.15	39650	-61.74	20240223	10380	46.15	20240919	39650	-61.74	20240223	10380	46.15	20240919	0.06	N	418620	500	48 억	0	N	N	N	00	N
81	20241017	161301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15320	20	2	0.13	200803100	13172	8.89	15290	15490	15090	19890	10710	15300	15244.69	0.00	-2782	16766	16032	15266	14532	13766	16400	14900	48	4590	500	9480	10	1	9650477	1478	-20.13	-15.62	12	0.14	-761.00	-981.00	39650	20240223	-61.36	10380	20240919	47.59	39650	-61.36	20240223	10380	47.59	20240919	39650	-61.36	20240223	10380	47.59	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
82	20241017	151304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15350	50	2	0.33	192630630	12639	8.53	15290	15490	15090	19890	10710	15300	15240.97	0.00	-2715	16766	16032	15266	14532	13766	16400	14900	48	4590	500	9480	10	1	9650477	1481	-20.17	-15.65	12	0.13	-761.00	-981.00	39650	20240223	-61.29	10380	20240919	47.88	39650	-61.29	20240223	10380	47.88	20240919	39650	-61.29	20240223	10380	47.88	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
83	20241017	141311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15320	20	2	0.13	178097270	11694	7.89	15290	15490	15090	19890	10710	15300	15229.80	0.00	-2749	16766	16032	15266	14532	13766	16400	14900	48	4590	500	9480	10	1	9650477	1478	-20.13	-15.62	12	0.12	-761.00	-981.00	39650	20240223	-61.36	10380	20240919	47.59	39650	-61.36	20240223	10380	47.59	20240919	39650	-61.36	20240223	10380	47.59	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
84	20241017	131304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15270	-30	5	-0.20	116517260	7667	5.17	15290	15490	15090	19890	10710	15300	15197.24	0.00	-2270	16766	16032	15266	14532	13766	16400	14900	48	4590	500	9480	10	1	9650477	1474	-20.07	-15.57	12	0.08	-761.00	-981.00	39650	20240223	-61.49	10380	20240919	47.11	39650	-61.49	20240223	10380	47.11	20240919	39650	-61.49	20240223	10380	47.11	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
85	20241017	121310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15320	20	2	0.13	114546330	7538	5.09	15290	15490	15090	19890	10710	15300	15195.85	0.00	-2193	16766	16032	15266	14532	13766	16400	14900	48	4590	500	9480	10	1	9650477	1478	-20.13	-15.62	12	0.08	-761.00	-981.00	39650	20240223	-61.36	10380	20240919	47.59	39650	-61.36	20240223	10380	47.59	20240919	39650	-61.36	20240223	10380	47.59	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
86	20241017	111307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15180	-120	5	-0.78	98269340	6468	4.36	15290	15490	15090	19890	10710	15300	15193.16	0.00	-1890	16766	16032	15266	14532	13766	16400	14900	48	4590	500	9480	10	1	9650477	1465	-19.95	-15.47	12	0.07	-761.00	-981.00	39650	20240223	-61.72	10380	20240919	46.24	39650	-61.72	20240223	10380	46.24	20240919	39650	-61.72	20240223	10380	46.24	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
87	20241017	101305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15210	-90	5	-0.59	82254490	5409	3.65	15290	15490	15090	19890	10710	15300	15206.97	0.00	-1785	16766	16032	15266	14532	13766	16400	14900	48	4590	500	9480	10	1	9650477	1468	-19.99	-15.50	12	0.06	-761.00	-981.00	39650	20240223	-61.64	10380	20240919	46.53	39650	-61.64	20240223	10380	46.53	20240919	39650	-61.64	20240223	10380	46.53	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
88	20241017	091256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15330	30	2	0.20	26285220	1719	1.16	15290	15490	15210	19890	10710	15300	15290.99	0.00	-1191	16766	16032	15266	14532	13766	16400	14900	48	4590	500	9480	10	1	9650477	1479	-20.14	-15.63	12	0.02	-761.00	-981.00	39650	20240223	-61.34	10380	20240919	47.69	39650	-61.34	20240223	10380	47.69	20240919	39650	-61.34	20240223	10380	47.69	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
89	20241016	161249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15300	150	2	0.99	2286710860	147993	40.70	14900	16000	14500	19690	10610	15150	15451.48	0.00	3983	18290	16720	14770	13200	11250	17505	13985	48	4540	500	9390	10	1	9650477	1477	-20.11	-15.60	12	1.53	-761.00	-981.00	39650	20240223	-61.41	10380	20240919	47.40	39650	-61.41	20240223	10380	47.40	20240919	39650	-61.41	20240223	10380	47.40	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
90	20241016	151256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15170	20	2	0.13	2232324620	144432	39.72	14900	16000	14500	19690	10610	15150	15455.89	0.00	4153	18290	16720	14770	13200	11250	17505	13985	48	4540	500	9390	10	1	9650477	1464	-19.93	-15.46	12	1.50	-761.00	-981.00	39650	20240223	-61.74	10380	20240919	46.15	39650	-61.74	20240223	10380	46.15	20240919	39650	-61.74	20240223	10380	46.15	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
91	20241016	141300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15680	530	2	3.50	1393979570	89912	24.73	14900	16000	14500	19690	10610	15150	15503.82	0.00	11219	18290	16720	14770	13200	11250	17505	13985	48	4540	500	9390	10	1	9650477	1513	-20.60	-15.98	12	0.93	-761.00	-981.00	39650	20240223	-60.45	10380	20240919	51.06	39650	-60.45	20240223	10380	51.06	20240919	39650	-60.45	20240223	10380	51.06	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
92	20241016	131253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15660	510	2	3.37	1101689820	71366	19.63	14900	16000	14500	19690	10610	15150	15437.18	0.00	7341	18290	16720	14770	13200	11250	17505	13985	48	4540	500	9390	10	1	9650477	1511	-20.58	-15.96	12	0.74	-761.00	-981.00	39650	20240223	-60.50	10380	20240919	50.87	39650	-60.50	20240223	10380	50.87	20240919	39650	-60.50	20240223	10380	50.87	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
93	20241016	121253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15660	510	2	3.37	995364910	64557	17.75	14900	16000	14500	19690	10610	15150	15418.39	0.00	5099	18290	16720	14770	13200	11250	17505	13985	48	4540	500	9390	10	1	9650477	1511	-20.58	-15.96	12	0.67	-761.00	-981.00	39650	20240223	-60.50	10380	20240919	50.87	39650	-60.50	20240223	10380	50.87	20240919	39650	-60.50	20240223	10380	50.87	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
94	20241016	111251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15220	70	2	0.46	409000840	27275	7.50	14900	15400	14500	19690	10610	15150	14995.45	0.00	4331	18290	16720	14770	13200	11250	17505	13985	48	4540	500	9390	10	1	9650477	1469	-20.00	-15.51	12	0.28	-761.00	-981.00	39650	20240223	-61.61	10380	20240919	46.63	39650	-61.61	20240223	10380	46.63	20240919	39650	-61.61	20240223	10380	46.63	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
95	20241016	101250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15220	70	2	0.46	305750720	20507	5.64	14900	15400	14500	19690	10610	15150	14909.58	0.00	4791	18290	16720	14770	13200	11250	17505	13985	48	4540	500	9390	10	1	9650477	1469	-20.00	-15.51	12	0.21	-761.00	-981.00	39650	20240223	-61.61	10380	20240919	46.63	39650	-61.61	20240223	10380	46.63	20240919	39650	-61.61	20240223	10380	46.63	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
96	20241016	091254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14850	-300	5	-1.98	123147220	8374	2.30	14900	14930	14500	19690	10610	15150	14705.90	0.00	1981	18290	16720	14770	13200	11250	17505	13985	48	4540	500	9390	10	1	9650477	1433	-19.51	-15.14	12	0.09	-761.00	-981.00	39650	20240223	-62.55	10380	20240919	43.06	39650	-62.55	20240223	10380	43.06	20240919	39650	-62.55	20240223	10380	43.06	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
97	20241015	161244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15150	1310	2	9.47	5335596780	360957	3015.01	13810	16340	12820	17990	9690	13840	14781.80	0.00	-23487	14526	14182	13896	13552	13266	14040	13410	48	4150	500	8580	10	1	9650477	1462	-19.91	-15.44	12	3.74	-761.00	-981.00	39650	20240223	-61.79	10380	20240919	45.95	39650	-61.79	20240223	10380	45.95	20240919	39650	-61.79	20240223	10380	45.95	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
98	20241015	151255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15110	1270	2	9.18	4474450860	303409	2534.32	13810	16340	12820	17990	9690	13840	14747.26	0.00	-22921	14526	14182	13896	13552	13266	14040	13410	48	4150	500	8580	10	1	9650477	1458	-19.86	-15.40	12	3.14	-761.00	-981.00	39650	20240223	-61.89	10380	20240919	45.57	39650	-61.89	20240223	10380	45.57	20240919	39650	-61.89	20240223	10380	45.57	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
99	20241015	141255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13300	-540	5	-3.90	1242640480	92305	771.01	13810	14130	12820	17990	9690	13840	13462.33	0.00	-14437	14526	14182	13896	13552	13266	14040	13410	48	4150	500	8580	10	1	9650477	1284	-17.48	-13.56	12	0.96	-761.00	-981.00	39650	20240223	-66.46	10380	20240919	28.13	39650	-66.46	20240223	10380	28.13	20240919	39650	-66.46	20240223	10380	28.13	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
100	20241015	131251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13230	-610	5	-4.41	1225276200	90994	760.06	13810	14130	12820	17990	9690	13840	13465.46	0.00	-13934	14526	14182	13896	13552	13266	14040	13410	48	4150	500	8580	10	1	9650477	1277	-17.39	-13.49	12	0.94	-761.00	-981.00	39650	20240223	-66.63	10380	20240919	27.46	39650	-66.63	20240223	10380	27.46	20240919	39650	-66.63	20240223	10380	27.46	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
101	20241015	121255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13050	-790	5	-5.71	1199439820	89040	743.74	13810	14130	12820	17990	9690	13840	13470.80	0.00	-13813	14526	14182	13896	13552	13266	14040	13410	48	4150	500	8580	10	1	9650477	1259	-17.15	-13.30	12	0.92	-761.00	-981.00	39650	20240223	-67.09	10380	20240919	25.72	39650	-67.09	20240223	10380	25.72	20240919	39650	-67.09	20240223	10380	25.72	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
102	20241015	111258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13090	-750	5	-5.42	1050780900	77781	649.69	13810	14130	12820	17990	9690	13840	13509.48	0.00	-9534	14526	14182	13896	13552	13266	14040	13410	48	4150	500	8580	10	1	9650477	1263	-17.20	-13.34	12	0.81	-761.00	-981.00	39650	20240223	-66.99	10380	20240919	26.11	39650	-66.99	20240223	10380	26.11	20240919	39650	-66.99	20240223	10380	26.11	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
103	20241015	101255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13220	-620	5	-4.48	97398660	7265	60.68	13810	13990	13210	17990	9690	13840	13406.56	0.00	784	14526	14182	13896	13552	13266	14040	13410	48	4150	500	8580	10	1	9650477	1276	-17.37	-13.48	12	0.08	-761.00	-981.00	39650	20240223	-66.66	10380	20240919	27.36	39650	-66.66	20240223	10380	27.36	20240919	39650	-66.66	20240223	10380	27.36	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
104	20241015	091251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13990	150	2	1.08	7738420	562	4.69	13810	13990	13690	17990	9690	13840	13769.43	0.00	383	14526	14182	13896	13552	13266	14040	13410	48	4150	500	8580	10	1	9650477	1350	-18.38	-14.26	12	0.01	-761.00	-981.00	39650	20240223	-64.72	10380	20240919	34.78	39650	-64.72	20240223	10380	34.78	20240919	39650	-64.72	20240223	10380	34.78	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
105	20241014	161219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13840	-400	5	-2.81	161894810	11735	65.95	14240	14240	13610	18510	9970	14240	13795.89	0.00	-2735	15346	14792	14406	13852	13466	14600	13660	48	4270	500	8820	10	1	9650477	1336	-18.19	-14.11	12	0.12	-761.00	-981.00	39650	20240223	-65.09	10380	20240919	33.33	39650	-65.09	20240223	10380	33.33	20240919	39650	-65.09	20240223	10380	33.33	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
106	20241014	151235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14020	-220	5	-1.54	146524260	10627	59.72	14240	14240	13610	18510	9970	14240	13787.92	0.00	-2184	15346	14792	14406	13852	13466	14600	13660	48	4270	500	8820	10	1	9650477	1353	-18.42	-14.29	12	0.11	-761.00	-981.00	39650	20240223	-64.64	10380	20240919	35.07	39650	-64.64	20240223	10380	35.07	20240919	39650	-64.64	20240223	10380	35.07	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
107	20241014	141233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13880	-360	5	-2.53	135820300	9852	55.36	14240	14240	13610	18510	9970	14240	13786.06	0.00	-2043	15346	14792	14406	13852	13466	14600	13660	48	4270	500	8820	10	1	9650477	1339	-18.24	-14.15	12	0.10	-761.00	-981.00	39650	20240223	-64.99	10380	20240919	33.72	39650	-64.99	20240223	10380	33.72	20240919	39650	-64.99	20240223	10380	33.72	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
108	20241014	131233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13700	-540	5	-3.79	109608980	7949	44.67	14240	14240	13610	18510	9970	14240	13789.03	0.00	-2234	15346	14792	14406	13852	13466	14600	13660	48	4270	500	8820	10	1	9650477	1322	-18.00	-13.97	12	0.08	-761.00	-981.00	39650	20240223	-65.45	10380	20240919	31.98	39650	-65.45	20240223	10380	31.98	20240919	39650	-65.45	20240223	10380	31.98	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
109	20241014	121223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13700	-540	5	-3.79	103225890	7482	42.05	14240	14240	13610	18510	9970	14240	13796.56	0.00	-2190	15346	14792	14406	13852	13466	14600	13660	48	4270	500	8820	10	1	9650477	1322	-18.00	-13.97	12	0.08	-761.00	-981.00	39650	20240223	-65.45	10380	20240919	31.98	39650	-65.45	20240223	10380	31.98	20240919	39650	-65.45	20240223	10380	31.98	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
110	20241014	111223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13730	-510	5	-3.58	100664820	7295	40.99	14240	14240	13610	18510	9970	14240	13799.15	0.00	-2062	15346	14792	14406	13852	13466	14600	13660	48	4270	500	8820	10	1	9650477	1325	-18.04	-14.00	12	0.08	-761.00	-981.00	39650	20240223	-65.37	10380	20240919	32.27	39650	-65.37	20240223	10380	32.27	20240919	39650	-65.37	20240223	10380	32.27	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
111	20241014	101226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13690	-550	5	-3.86	53454420	3838	21.57	14240	14240	13660	18510	9970	14240	13927.68	0.00	-1970	15346	14792	14406	13852	13466	14600	13660	48	4270	500	8820	10	1	9650477	1321	-17.99	-13.96	12	0.04	-761.00	-981.00	39650	20240223	-65.47	10380	20240919	31.89	39650	-65.47	20240223	10380	31.89	20240919	39650	-65.47	20240223	10380	31.89	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
112	20241014	091227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14050	-190	5	-1.33	15547610	1093	6.14	14240	14240	14050	18510	9970	14240	14224.71	0.00	-1091	15346	14792	14406	13852	13466	14600	13660	48	4270	500	8820	10	1	9650477	1356	-18.46	-14.32	12	0.01	-761.00	-981.00	39650	20240223	-64.56	10380	20240919	35.36	39650	-64.56	20240223	10380	35.36	20240919	39650	-64.56	20240223	10380	35.36	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
113	20241011	161203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14240	-100	5	-0.70	257321940	17793	88.67	14450	14960	14020	18640	10040	14340	14461.98	0.02	-2850	15220	14780	14500	14060	13780	14640	13920	48	4300	500	8890	10	1	9650477	1374	-18.71	-14.52	12	0.18	-761.00	-981.00	39650	20240223	-64.09	10380	20240919	37.19	39650	-64.09	20240223	10380	37.19	20240919	39650	-64.09	20240223	10380	37.19	20240919	0.02	N	418620	500	48 억	1697	N	N	N	00	N
114	20241011	151220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14230	-110	5	-0.77	246255690	17014	84.79	14450	14960	14020	18640	10040	14340	14473.71	0.02	-2757	15220	14780	14500	14060	13780	14640	13920	48	4300	500	8890	10	1	9650477	1373	-18.70	-14.51	12	0.18	-761.00	-981.00	39650	20240223	-64.11	10380	20240919	37.09	39650	-64.11	20240223	10380	37.09	20240919	39650	-64.11	20240223	10380	37.09	20240919	0.02	N	418620	500	48 억	1697	N	N	N	00	N
115	20241011	141225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14350	10	2	0.07	213521030	14717	73.34	14450	14960	14020	18640	10040	14340	14508.46	0.02	-2912	15220	14780	14500	14060	13780	14640	13920	48	4300	500	8890	10	1	9650477	1385	-18.86	-14.63	12	0.15	-761.00	-981.00	39650	20240223	-63.81	10380	20240919	38.25	39650	-63.81	20240223	10380	38.25	20240919	39650	-63.81	20240223	10380	38.25	20240919	0.02	N	418620	500	48 억	1697	N	N	N	00	N
116	20241011	131225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14390	50	2	0.35	201701330	13894	69.24	14450	14960	14020	18640	10040	14340	14517.15	0.02	-2178	15220	14780	14500	14060	13780	14640	13920	48	4300	500	8890	10	1	9650477	1389	-18.91	-14.67	12	0.14	-761.00	-981.00	39650	20240223	-63.71	10380	20240919	38.63	39650	-63.71	20240223	10380	38.63	20240919	39650	-63.71	20240223	10380	38.63	20240919	0.02	N	418620	500	48 억	1697	N	N	N	00	N
117	20241011	121217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14410	70	2	0.49	193582650	13329	66.42	14450	14960	14020	18640	10040	14340	14523.42	0.02	-2040	15220	14780	14500	14060	13780	14640	13920	48	4300	500	8890	10	1	9650477	1391	-18.94	-14.69	12	0.14	-761.00	-981.00	39650	20240223	-63.66	10380	20240919	38.82	39650	-63.66	20240223	10380	38.82	20240919	39650	-63.66	20240223	10380	38.82	20240919	0.02	N	418620	500	48 억	1697	N	N	N	00	N
118	20241011	111219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14410	70	2	0.49	182419660	12555	62.57	14450	14960	14020	18640	10040	14340	14529.64	0.02	-2251	15220	14780	14500	14060	13780	14640	13920	48	4300	500	8890	10	1	9650477	1391	-18.94	-14.69	12	0.13	-761.00	-981.00	39650	20240223	-63.66	10380	20240919	38.82	39650	-63.66	20240223	10380	38.82	20240919	39650	-63.66	20240223	10380	38.82	20240919	0.02	N	418620	500	48 억	1697	N	N	N	00	N
119	20241011	101227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14300	-40	5	-0.28	14239810	995	4.96	14450	14450	14020	18640	10040	14340	14311.37	0.02	-245	15220	14780	14500	14060	13780	14640	13920	48	4300	500	8890	10	1	9650477	1380	-18.79	-14.58	12	0.01	-761.00	-981.00	39650	20240223	-63.93	10380	20240919	37.76	39650	-63.93	20240223	10380	37.76	20240919	39650	-63.93	20240223	10380	37.76	20240919	0.02	N	418620	500	48 억	1697	N	N	N	00	N
120	20241011	091223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14350	10	2	0.07	4387480	307	1.53	14450	14450	14020	18640	10040	14340	14291.47	0.02	-106	15220	14780	14500	14060	13780	14640	13920	48	4300	500	8890	10	1	9650477	1385	-18.86	-14.63	12	0.00	-761.00	-981.00	39650	20240223	-63.81	10380	20240919	38.25	39650	-63.81	20240223	10380	38.25	20240919	39650	-63.81	20240223	10380	38.25	20240919	0.02	N	418620	500	48 억	1697	N	N	N	00	N
121	20241010	161250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14340	-490	5	-3.30	289801580	20066	35.63	14840	14940	14220	19270	10390	14830	14442.42	0.14	-12252	15916	15372	14436	13892	12956	15645	14165	48	4440	500	9190	10	1	9650477	1384	-18.84	-14.62	12	0.21	-761.00	-981.00	39650	20240223	-63.83	10380	20240919	38.15	39650	-63.83	20240223	10380	38.15	20240919	39650	-63.83	20240223	10380	38.15	20240919	0.02	N	418620	500	48 억	13873	N	N	N	00	N
122	20241010	151310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14390	-440	5	-2.97	263388740	18227	32.37	14840	14940	14220	19270	10390	14830	14450.47	0.14	-11805	15916	15372	14436	13892	12956	15645	14165	48	4440	500	9190	10	1	9650477	1389	-18.91	-14.67	12	0.19	-761.00	-981.00	39650	20240223	-63.71	10380	20240919	38.63	39650	-63.71	20240223	10380	38.63	20240919	39650	-63.71	20240223	10380	38.63	20240919	0.02	N	418620	500	48 억	13873	N	N	N	00	N
123	20241010	141303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14250	-580	5	-3.91	211744490	14646	26.01	14840	14940	14220	19270	10390	14830	14457.50	0.14	-9268	15916	15372	14436	13892	12956	15645	14165	48	4440	500	9190	10	1	9650477	1375	-18.73	-14.53	12	0.15	-761.00	-981.00	39650	20240223	-64.06	10380	20240919	37.28	39650	-64.06	20240223	10380	37.28	20240919	39650	-64.06	20240223	10380	37.28	20240919	0.02	N	418620	500	48 억	13873	N	N	N	00	N
124	20241010	131259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14320	-510	5	-3.44	182771420	12616	22.40	14840	14940	14220	19270	10390	14830	14487.27	0.14	-8141	15916	15372	14436	13892	12956	15645	14165	48	4440	500	9190	10	1	9650477	1382	-18.82	-14.60	12	0.13	-761.00	-981.00	39650	20240223	-63.88	10380	20240919	37.96	39650	-63.88	20240223	10380	37.96	20240919	39650	-63.88	20240223	10380	37.96	20240919	0.02	N	418620	500	48 억	13873	N	N	N	00	N
125	20241010	121259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14450	-380	5	-2.56	126432590	8693	15.44	14840	14940	14380	19270	10390	14830	14544.18	0.14	-4630	15916	15372	14436	13892	12956	15645	14165	48	4440	500	9190	10	1	9650477	1394	-18.99	-14.73	12	0.09	-761.00	-981.00	39650	20240223	-63.56	10380	20240919	39.21	39650	-63.56	20240223	10380	39.21	20240919	39650	-63.56	20240223	10380	39.21	20240919	0.02	N	418620	500	48 억	13873	N	N	N	00	N
126	20241010	111258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14400	-430	5	-2.90	107933520	7414	13.17	14840	14940	14380	19270	10390	14830	14558.07	0.14	-4315	15916	15372	14436	13892	12956	15645	14165	48	4440	500	9190	10	1	9650477	1390	-18.92	-14.68	12	0.08	-761.00	-981.00	39650	20240223	-63.68	10380	20240919	38.73	39650	-63.68	20240223	10380	38.73	20240919	39650	-63.68	20240223	10380	38.73	20240919	0.02	N	418620	500	48 억	13873	N	N	N	00	N
127	20241010	101256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14470	-360	5	-2.43	89584390	6142	10.91	14840	14940	14420	19270	10390	14830	14585.54	0.14	-3459	15916	15372	14436	13892	12956	15645	14165	48	4440	500	9190	10	1	9650477	1396	-19.01	-14.75	12	0.06	-761.00	-981.00	39650	20240223	-63.51	10380	20240919	39.40	39650	-63.51	20240223	10380	39.40	20240919	39650	-63.51	20240223	10380	39.40	20240919	0.02	N	418620	500	48 억	13873	N	N	N	00	N
128	20241010	091301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14730	-100	5	-0.67	25875640	1756	3.12	14840	14940	14580	19270	10390	14830	14735.56	0.14	-785	15916	15372	14436	13892	12956	15645	14165	48	4440	500	9190	10	1	9650477	1422	-19.36	-15.02	12	0.02	-761.00	-981.00	39650	20240223	-62.85	10380	20240919	41.91	39650	-62.85	20240223	10380	41.91	20240919	39650	-62.85	20240223	10380	41.91	20240919	0.02	N	418620	500	48 억	13873	N	N	N	00	N
129	20241008	161246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14830	480	2	3.34	830872040	56211	103.57	14000	14980	13500	18650	10050	14350	14781.31	0.00	17515	15410	14880	14220	13690	13030	15145	13955	48	4300	500	8890	10	1	9650477	1431	-19.49	-15.12	12	0.58	-761.00	-981.00	39650	20240223	-62.60	10380	20240919	42.87	39650	-62.60	20240223	10380	42.87	20240919	39650	-62.60	20240223	10380	42.87	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
130	20241008	151258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14860	510	2	3.55	814332430	55096	101.51	14000	14980	13500	18650	10050	14350	14780.25	0.00	17144	15410	14880	14220	13690	13030	15145	13955	48	4300	500	8890	10	1	9650477	1434	-19.53	-15.15	12	0.57	-761.00	-981.00	39650	20240223	-62.52	10380	20240919	43.16	39650	-62.52	20240223	10380	43.16	20240919	39650	-62.52	20240223	10380	43.16	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
131	20241008	141252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14810	460	2	3.21	706451020	47865	88.19	14000	14980	13500	18650	10050	14350	14759.24	0.00	14677	15410	14880	14220	13690	13030	15145	13955	48	4300	500	8890	10	1	9650477	1429	-19.46	-15.10	12	0.50	-761.00	-981.00	39650	20240223	-62.65	10380	20240919	42.68	39650	-62.65	20240223	10380	42.68	20240919	39650	-62.65	20240223	10380	42.68	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
132	20241008	131251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14820	470	2	3.28	604157490	40998	75.54	14000	14980	13500	18650	10050	14350	14736.27	0.00	12389	15410	14880	14220	13690	13030	15145	13955	48	4300	500	8890	10	1	9650477	1430	-19.47	-15.11	12	0.42	-761.00	-981.00	39650	20240223	-62.62	10380	20240919	42.77	39650	-62.62	20240223	10380	42.77	20240919	39650	-62.62	20240223	10380	42.77	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
133	20241008	121252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14620	270	2	1.88	376804410	25683	47.32	14000	14810	13500	18650	10050	14350	14671.35	0.00	6108	15410	14880	14220	13690	13030	15145	13955	48	4300	500	8890	10	1	9650477	1411	-19.21	-14.90	12	0.27	-761.00	-981.00	39650	20240223	-63.13	10380	20240919	40.85	39650	-63.13	20240223	10380	40.85	20240919	39650	-63.13	20240223	10380	40.85	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
134	20241008	111251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14710	360	2	2.51	346432860	23615	43.51	14000	14810	13500	18650	10050	14350	14670.03	0.00	6646	15410	14880	14220	13690	13030	15145	13955	48	4300	500	8890	10	1	9650477	1420	-19.33	-14.99	12	0.24	-761.00	-981.00	39650	20240223	-62.90	10380	20240919	41.71	39650	-62.90	20240223	10380	41.71	20240919	39650	-62.90	20240223	10380	41.71	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
135	20241008	101251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14610	260	2	1.81	305634650	20823	38.37	14000	14810	13500	18650	10050	14350	14677.74	0.00	6521	15410	14880	14220	13690	13030	15145	13955	48	4300	500	8890	10	1	9650477	1410	-19.20	-14.89	12	0.22	-761.00	-981.00	39650	20240223	-63.15	10380	20240919	40.75	39650	-63.15	20240223	10380	40.75	20240919	39650	-63.15	20240223	10380	40.75	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
136	20241008	091255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14650	300	2	2.09	48320200	3327	6.13	14000	14650	13500	18650	10050	14350	14523.65	0.00	1057	15410	14880	14220	13690	13030	15145	13955	48	4300	500	8890	10	1	9650477	1414	-19.25	-14.93	12	0.03	-761.00	-981.00	39650	20240223	-63.05	10380	20240919	41.14	39650	-63.05	20240223	10380	41.14	20240919	39650	-63.05	20240223	10380	41.14	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
137	20241007	161310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14350	790	2	5.83	785848490	54274	696.36	13980	14750	13560	17620	9500	13560	14479.29	0.00	10160	14286	13922	13626	13262	12966	14105	13445	48	4060	500	8400	10	1	9650477	1385	-18.86	-14.63	12	0.56	-761.00	-981.00	39650	20240223	-63.81	10380	20240919	38.25	39650	-63.81	20240223	10380	38.25	20240919	39650	-63.81	20240223	10380	38.25	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
138	20241007	151222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14360	800	2	5.90	773843100	53439	685.64	13980	14750	13560	17620	9500	13560	14480.87	0.00	9789	14286	13922	13626	13262	12966	14105	13445	48	4060	500	8400	10	1	9650477	1386	-18.87	-14.64	12	0.55	-761.00	-981.00	39650	20240223	-63.78	10380	20240919	38.34	39650	-63.78	20240223	10380	38.34	20240919	39650	-63.78	20240223	10380	38.34	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
139	20241007	141239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14400	840	2	6.19	767315020	52986	679.83	13980	14750	13560	17620	9500	13560	14481.47	0.00	9731	14286	13922	13626	13262	12966	14105	13445	48	4060	500	8400	10	1	9650477	1390	-18.92	-14.68	12	0.55	-761.00	-981.00	39650	20240223	-63.68	10380	20240919	38.73	39650	-63.68	20240223	10380	38.73	20240919	39650	-63.68	20240223	10380	38.73	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
140	20241007	131209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14440	880	2	6.49	719136790	49634	636.82	13980	14750	13560	17620	9500	13560	14488.79	0.00	10162	14286	13922	13626	13262	12966	14105	13445	48	4060	500	8400	10	1	9650477	1394	-18.98	-14.72	12	0.51	-761.00	-981.00	39650	20240223	-63.58	10380	20240919	39.11	39650	-63.58	20240223	10380	39.11	20240919	39650	-63.58	20240223	10380	39.11	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
141	20241007	121234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14440	880	2	6.49	709852580	48989	628.55	13980	14750	13560	17620	9500	13560	14490.04	0.00	9944	14286	13922	13626	13262	12966	14105	13445	48	4060	500	8400	10	1	9650477	1394	-18.98	-14.72	12	0.51	-761.00	-981.00	39650	20240223	-63.58	10380	20240919	39.11	39650	-63.58	20240223	10380	39.11	20240919	39650	-63.58	20240223	10380	39.11	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
142	20241007	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14470	910	2	6.71	670986570	46287	593.88	13980	14750	13560	17620	9500	13560	14496.22	0.00	9739	14286	13922	13626	13262	12966	14105	13445	48	4060	500	8400	10	1	9650477	1396	-19.01	-14.75	12	0.48	-761.00	-981.00	39650	20240223	-63.51	10380	20240919	39.40	39650	-63.51	20240223	10380	39.40	20240919	39650	-63.51	20240223	10380	39.40	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
143	20241007	101146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14470	910	2	6.71	435677810	30039	385.41	13980	14750	13560	17620	9500	13560	14503.74	0.00	11160	14286	13922	13626	13262	12966	14105	13445	48	4060	500	8400	10	1	9650477	1396	-19.01	-14.75	12	0.31	-761.00	-981.00	39650	20240223	-63.51	10380	20240919	39.40	39650	-63.51	20240223	10380	39.40	20240919	39650	-63.51	20240223	10380	39.40	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
144	20241007	091229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14150	590	2	4.35	50074170	3576	45.88	13980	14150	13560	17620	9500	13560	14002.84	0.00	-1175	14286	13922	13626	13262	12966	14105	13445	48	4060	500	8400	10	1	9650477	1366	-18.59	-14.42	12	0.04	-761.00	-981.00	39650	20240223	-64.31	10380	20240919	36.32	39650	-64.31	20240223	10380	36.32	20240919	39650	-64.31	20240223	10380	36.32	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
145	20241004	161110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13560	0	3	0.00	105350160	7793	39.91	13460	13990	13330	17620	9500	13560	13518.56	0.00	-4124	14306	13932	13676	13302	13046	13805	13175	48	4060	500	8400	10	1	9650477	1309	-17.82	-13.82	12	0.08	-761.00	-981.00	39650	20240223	-65.80	10380	20240919	30.64	39650	-65.80	20240223	10380	30.64	20240919	39650	-65.80	20240223	10380	30.64	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
146	20241004	151128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13580	20	2	0.15	102665910	7595	38.89	13460	13990	13330	17620	9500	13560	13517.57	0.00	-4057	14306	13932	13676	13302	13046	13805	13175	48	4060	500	8400	10	1	9650477	1311	-17.84	-13.84	12	0.08	-761.00	-981.00	39650	20240223	-65.75	10380	20240919	30.83	39650	-65.75	20240223	10380	30.83	20240919	39650	-65.75	20240223	10380	30.83	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
147	20241004	141113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13440	-120	5	-0.88	69941140	5179	26.52	13460	13990	13330	17620	9500	13560	13504.76	0.00	-2949	14306	13932	13676	13302	13046	13805	13175	48	4060	500	8400	10	1	9650477	1297	-17.66	-13.70	12	0.05	-761.00	-981.00	39650	20240223	-66.10	10380	20240919	29.48	39650	-66.10	20240223	10380	29.48	20240919	39650	-66.10	20240223	10380	29.48	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
148	20241004	131127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13460	-100	5	-0.74	64008890	4736	24.25	13460	13990	13330	17620	9500	13560	13515.39	0.00	-2829	14306	13932	13676	13302	13046	13805	13175	48	4060	500	8400	10	1	9650477	1299	-17.69	-13.72	12	0.05	-761.00	-981.00	39650	20240223	-66.05	10380	20240919	29.67	39650	-66.05	20240223	10380	29.67	20240919	39650	-66.05	20240223	10380	29.67	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
149	20241004	121122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13520	-40	5	-0.29	51916730	3838	19.65	13460	13990	13330	17620	9500	13560	13527.03	0.00	-2047	14306	13932	13676	13302	13046	13805	13175	48	4060	500	8400	10	1	9650477	1305	-17.77	-13.78	12	0.04	-761.00	-981.00	39650	20240223	-65.90	10380	20240919	30.25	39650	-65.90	20240223	10380	30.25	20240919	39650	-65.90	20240223	10380	30.25	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
150	20241004	111113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13480	-80	5	-0.59	30112210	2225	11.39	13460	13990	13330	17620	9500	13560	13533.58	0.00	-1160	14306	13932	13676	13302	13046	13805	13175	48	4060	500	8400	10	1	9650477	1301	-17.71	-13.74	12	0.02	-761.00	-981.00	39650	20240223	-66.00	10380	20240919	29.87	39650	-66.00	20240223	10380	29.87	20240919	39650	-66.00	20240223	10380	29.87	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
151	20241004	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13700	140	2	1.03	23973720	1769	9.06	13460	13990	13330	17620	9500	13560	13552.13	0.00	-847	14306	13932	13676	13302	13046	13805	13175	48	4060	500	8400	10	1	9650477	1322	-18.00	-13.97	12	0.02	-761.00	-981.00	39650	20240223	-65.45	10380	20240919	31.98	39650	-65.45	20240223	10380	31.98	20240919	39650	-65.45	20240223	10380	31.98	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
152	20241004	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13600	40	2	0.29	12793890	938	4.80	13460	13990	13410	17620	9500	13560	13639.54	0.00	-493	14306	13932	13676	13302	13046	13805	13175	48	4060	500	8400	10	1	9650477	1312	-17.87	-13.86	12	0.01	-761.00	-981.00	39650	20240223	-65.70	10380	20240919	31.02	39650	-65.70	20240223	10380	31.02	20240919	39650	-65.70	20240223	10380	31.02	20240919	0.02	N	418620	500	48 억	0	N	N	N	00	N
153	20241002	161108	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13560	-600	5	-4.24	267510380	19521	52.99	13810	14050	13420	18400	9920	14160	13703.80	0.00	-2704	15040	14600	14200	13760	13360	14400	13560	48	4240	500	8770	10	1	9650477	1309	-17.82	-13.82	12	0.20	-761.00	-981.00	39650	20240223	-65.80	10380	20240919	30.64	39650	-65.80	20240223	10380	30.64	20240919	39650	-65.80	20240223	10380	30.64	20240919	0.02	N	418620	500	48 억	0	N	N	N	01	N
154	20241002	151124	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13590	-570	5	-4.03	255669760	18649	50.62	13810	14050	13420	18400	9920	14160	13709.57	0.00	-2492	15040	14600	14200	13760	13360	14400	13560	48	4240	500	8770	10	1	9650477	1311	-17.86	-13.85	12	0.19	-761.00	-981.00	39650	20240223	-65.73	10380	20240919	30.92	39650	-65.73	20240223	10380	30.92	20240919	39650	-65.73	20240223	10380	30.92	20240919	0.02	N	418620	500	48 억	0	N	N	N	01	N
155	20241002	141125	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13680	-480	5	-3.39	231674430	16892	45.85	13810	14050	13420	18400	9920	14160	13715.04	0.00	-2091	15040	14600	14200	13760	13360	14400	13560	48	4240	500	8770	10	1	9650477	1320	-17.98	-13.94	12	0.18	-761.00	-981.00	39650	20240223	-65.50	10380	20240919	31.79	39650	-65.50	20240223	10380	31.79	20240919	39650	-65.50	20240223	10380	31.79	20240919	0.02	N	418620	500	48 억	0	N	N	N	01	N
156	20241002	131113	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13570	-590	5	-4.17	199591350	14535	39.45	13810	14050	13420	18400	9920	14160	13731.78	0.00	-1794	15040	14600	14200	13760	13360	14400	13560	48	4240	500	8770	10	1	9650477	1310	-17.83	-13.83	12	0.15	-761.00	-981.00	39650	20240223	-65.78	10380	20240919	30.73	39650	-65.78	20240223	10380	30.73	20240919	39650	-65.78	20240223	10380	30.73	20240919	0.02	N	418620	500	48 억	0	N	N	N	01	N
157	20241002	121114	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13510	-650	5	-4.59	171882660	12487	33.89	13810	14050	13510	18400	9920	14160	13764.93	0.00	-2444	15040	14600	14200	13760	13360	14400	13560	48	4240	500	8770	10	1	9650477	1304	-17.75	-13.77	12	0.13	-761.00	-981.00	39650	20240223	-65.93	10380	20240919	30.15	39650	-65.93	20240223	10380	30.15	20240919	39650	-65.93	20240223	10380	30.15	20240919	0.02	N	418620	500	48 억	0	N	N	N	01	N
158	20241002	111100	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13810	-350	5	-2.47	127205130	9221	25.03	13810	14050	13690	18400	9920	14160	13795.16	0.00	-608	15040	14600	14200	13760	13360	14400	13560	48	4240	500	8770	10	1	9650477	1333	-18.15	-14.08	12	0.10	-761.00	-981.00	39650	20240223	-65.17	10380	20240919	33.04	39650	-65.17	20240223	10380	33.04	20240919	39650	-65.17	20240223	10380	33.04	20240919	0.02	N	418620	500	48 억	0	N	N	N	01	N
159	20241002	101055	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13850	-310	5	-2.19	82965460	6016	16.33	13810	14050	13690	18400	9920	14160	13790.80	0.00	-556	15040	14600	14200	13760	13360	14400	13560	48	4240	500	8770	10	1	9650477	1337	-18.20	-14.12	12	0.06	-761.00	-981.00	39650	20240223	-65.07	10380	20240919	33.43	39650	-65.07	20240223	10380	33.43	20240919	39650	-65.07	20240223	10380	33.43	20240919	0.02	N	418620	500	48 억	0	N	N	N	01	N
160	20241002	091057	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13730	-430	5	-3.04	21857900	1581	4.29	13810	14050	13710	18400	9920	14160	13825.36	0.00	-536	15040	14600	14200	13760	13360	14400	13560	48	4240	500	8770	10	1	9650477	1325	-18.04	-14.00	12	0.02	-761.00	-981.00	39650	20240223	-65.37	10380	20240919	32.27	39650	-65.37	20240223	10380	32.27	20240919	39650	-65.37	20240223	10380	32.27	20240919	0.02	N	418620	500	48 억	0	N	N	N	01	N

70 KiB Raw Blame History

70 KiB

Raw Blame History