KissMeData/321820/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17840	1600	2	9.85	5822025520	338056	353.61	16100	17910	15790	21100	11370	16240	17220.19	0.55	86123	17080	16660	16380	15960	15680	16520	15820	67	4860	500	10390	10	1	13366810	2385	-25.89	8.43	12	2.53	-689.00	2115.00	29850	20231221	-40.23	2670	20231024	568.16	22400	-20.36	20240102	8930	99.78	20240805	29850	-40.23	20231221	2675	566.92	20231101	0.09	N	321820	500	66 억	74030	N	N	0	N	N
3	20241031	151308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17740	1500	2	9.24	5445142150	316916	331.50	16100	17910	15790	21100	11370	16240	17181.95	0.55	81642	17080	16660	16380	15960	15680	16520	15820	67	4860	500	10390	10	1	13366810	2371	-25.75	8.39	12	2.37	-689.00	2115.00	29850	20231221	-40.57	2670	20231024	564.42	22400	-20.80	20240102	8930	98.66	20240805	29850	-40.57	20231221	2675	563.18	20231101	0.09	N	321820	500	66 억	74030	N	N	0	N	N
4	20241031	141304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17500	1260	2	7.76	4900855480	286005	299.17	16100	17910	15790	21100	11370	16240	17135.87	0.55	75907	17080	16660	16380	15960	15680	16520	15820	67	4860	500	10390	10	1	13366810	2339	-25.40	8.27	12	2.14	-689.00	2115.00	29850	20231221	-41.37	2670	20231024	555.43	22400	-21.88	20240102	8930	95.97	20240805	29850	-41.37	20231221	2675	554.21	20231101	0.09	N	321820	500	66 억	74030	N	N	0	N	N
5	20241031	131306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17370	1130	2	6.96	3462118170	204369	213.77	16100	17460	15790	21100	11370	16240	16940.87	0.55	52807	17080	16660	16380	15960	15680	16520	15820	67	4860	500	10390	10	1	13366810	2322	-25.21	8.21	12	1.53	-689.00	2115.00	29850	20231221	-41.81	2670	20231024	550.56	22400	-22.46	20240102	8930	94.51	20240805	29850	-41.81	20231221	2675	549.35	20231101	0.09	N	321820	500	66 억	74030	N	N	0	N	N
6	20241031	121303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17260	1020	2	6.28	3269806140	193258	202.15	16100	17460	15790	21100	11370	16240	16919.73	0.55	47282	17080	16660	16380	15960	15680	16520	15820	67	4860	500	10390	10	1	13366810	2307	-25.05	8.16	12	1.45	-689.00	2115.00	29850	20231221	-42.18	2670	20231024	546.44	22400	-22.95	20240102	8930	93.28	20240805	29850	-42.18	20231221	2675	545.23	20231101	0.09	N	321820	500	66 억	74030	N	N	0	N	N
7	20241031	111302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17150	910	2	5.60	2651532830	157420	164.66	16100	17460	15790	21100	11370	16240	16844.07	0.55	38790	17080	16660	16380	15960	15680	16520	15820	67	4860	500	10390	10	1	13366810	2292	-24.89	8.11	12	1.18	-689.00	2115.00	29850	20231221	-42.55	2670	20231024	542.32	22400	-23.44	20240102	8930	92.05	20240805	29850	-42.55	20231221	2675	541.12	20231101	0.09	N	321820	500	66 억	74030	N	N	0	N	N
8	20241031	101304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16640	400	2	2.46	698310020	42973	44.95	16100	16800	15790	21100	11370	16240	16249.99	0.55	9408	17080	16660	16380	15960	15680	16520	15820	67	4860	500	10390	10	1	13366810	2224	-24.15	7.87	12	0.32	-689.00	2115.00	29850	20231221	-44.25	2670	20231024	523.22	22400	-25.71	20240102	8930	86.34	20240805	29850	-44.25	20231221	2675	522.06	20231101	0.09	N	321820	500	66 억	74030	N	N	0	N	N
9	20241031	091302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15960	-280	5	-1.72	261153010	16362	17.11	16100	16210	15790	21100	11370	16240	15959.23	0.55	4295	17080	16660	16380	15960	15680	16520	15820	67	4860	500	10390	10	1	13366810	2133	-23.16	7.55	12	0.12	-689.00	2115.00	29850	20231221	-46.53	2670	20231024	497.75	22400	-28.75	20240102	8930	78.72	20240805	29850	-46.53	20231221	2675	496.64	20231101	0.09	N	321820	500	66 억	74030	N	N	0	N	N
10	20241030	161258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16240	-410	5	-2.46	1560237910	95366	101.69	16800	16800	16100	21600	11660	16650	16360.73	0.75	-22702	17196	16922	16566	16292	15936	17060	16430	67	4950	500	10650	10	1	13366810	2171	-23.57	7.68	12	0.71	-689.00	2115.00	29850	20231221	-45.59	2670	20231023	508.24	22400	-27.50	20240102	8930	81.86	20240805	29850	-45.59	20231221	2675	507.10	20231101	0.09	N	321820	500	66 억	100155	N	N	0	N	N
11	20241030	151329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16160	-490	5	-2.94	1521588970	92983	99.15	16800	16800	16100	21600	11660	16650	16364.16	0.75	-21862	17196	16922	16566	16292	15936	17060	16430	67	4950	500	10650	10	1	13366810	2160	-23.45	7.64	12	0.70	-689.00	2115.00	29850	20231221	-45.86	2670	20231023	505.24	22400	-27.86	20240102	8930	80.96	20240805	29850	-45.86	20231221	2675	504.11	20231101	0.09	N	321820	500	66 억	100155	N	N	0	N	N
12	20241030	141304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16200	-450	5	-2.70	1400727690	85521	91.19	16800	16800	16100	21600	11660	16650	16378.76	0.75	-18780	17196	16922	16566	16292	15936	17060	16430	67	4950	500	10650	10	1	13366810	2165	-23.51	7.66	12	0.64	-689.00	2115.00	29850	20231221	-45.73	2670	20231023	506.74	22400	-27.68	20240102	8930	81.41	20240805	29850	-45.73	20231221	2675	505.61	20231101	0.09	N	321820	500	66 억	100155	N	N	0	N	N
13	20241030	131311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16250	-400	5	-2.40	1337604900	81639	87.05	16800	16800	16100	21600	11660	16650	16384.39	0.75	-18234	17196	16922	16566	16292	15936	17060	16430	67	4950	500	10650	10	1	13366810	2172	-23.58	7.68	12	0.61	-689.00	2115.00	29850	20231221	-45.56	2670	20231023	508.61	22400	-27.46	20240102	8930	81.97	20240805	29850	-45.56	20231221	2675	507.48	20231101	0.09	N	321820	500	66 억	100155	N	N	0	N	N
14	20241030	121328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16150	-500	5	-3.00	1213964900	73979	78.88	16800	16800	16150	21600	11660	16650	16409.59	0.75	-16949	17196	16922	16566	16292	15936	17060	16430	67	4950	500	10650	10	1	13366810	2159	-23.44	7.64	12	0.55	-689.00	2115.00	29850	20231221	-45.90	2670	20231023	504.87	22400	-27.90	20240102	8930	80.85	20240805	29850	-45.90	20231221	2675	503.74	20231101	0.09	N	321820	500	66 억	100155	N	N	0	N	N
15	20241030	111306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16180	-470	5	-2.82	1070319470	65119	69.44	16800	16800	16180	21600	11660	16650	16436.36	0.75	-14446	17196	16922	16566	16292	15936	17060	16430	67	4950	500	10650	10	1	13366810	2163	-23.48	7.65	12	0.49	-689.00	2115.00	29850	20231221	-45.80	2670	20231023	505.99	22400	-27.77	20240102	8930	81.19	20240805	29850	-45.80	20231221	2675	504.86	20231101	0.09	N	321820	500	66 억	100155	N	N	0	N	N
16	20241030	101256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16330	-320	5	-1.92	782718870	47479	50.63	16800	16800	16270	21600	11660	16650	16485.58	0.75	-8367	17196	16922	16566	16292	15936	17060	16430	67	4950	500	10650	10	1	13366810	2183	-23.70	7.72	12	0.36	-689.00	2115.00	29850	20231221	-45.29	2670	20231023	511.61	22400	-27.10	20240102	8930	82.87	20240805	29850	-45.29	20231221	2675	510.47	20231101	0.09	N	321820	500	66 억	100155	N	N	0	N	N
17	20241030	091305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16680	30	2	0.18	335370350	20183	21.52	16800	16800	16500	21600	11660	16650	16616.48	0.75	2531	17196	16922	16566	16292	15936	17060	16430	67	4950	500	10650	10	1	13366810	2230	-24.21	7.89	12	0.15	-689.00	2115.00	29850	20231221	-44.12	2670	20231023	524.72	22400	-25.54	20240102	8930	86.79	20240805	29850	-44.12	20231221	2675	523.55	20231101	0.09	N	321820	500	66 억	100155	N	N	0	N	N
18	20241029	161216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16650	190	2	1.15	1538864670	93350	88.93	16460	16840	16210	21350	11530	16460	16484.46	0.87	-15798	17206	16832	16266	15892	15326	17020	16080	67	4890	500	10530	10	1	13366810	2226	-24.17	7.87	12	0.70	-689.00	2115.00	29850	20231221	-44.22	2515	20231020	562.03	22400	-25.67	20240102	8930	86.45	20240805	29850	-44.22	20231221	2675	522.43	20231101	0.09	N	321820	500	66 억	115691	N	N	9	N	N
19	20241029	151236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16560	100	2	0.61	1453927650	88248	84.07	16460	16840	16210	21350	11530	16460	16475.47	0.87	-17183	17206	16832	16266	15892	15326	17020	16080	67	4890	500	10530	10	1	13366810	2214	-24.03	7.83	12	0.66	-689.00	2115.00	29850	20231221	-44.52	2515	20231020	558.45	22400	-26.07	20240102	8930	85.44	20240805	29850	-44.52	20231221	2675	519.07	20231101	0.09	N	321820	500	66 억	115691	N	N	9	N	N
20	20241029	141052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16400	-60	5	-0.36	1204655240	73214	69.75	16460	16840	16210	21350	11530	16460	16453.89	0.87	-21812	17206	16832	16266	15892	15326	17020	16080	67	4890	500	10530	10	1	13366810	2192	-23.80	7.75	12	0.55	-689.00	2115.00	29850	20231221	-45.06	2515	20231020	552.09	22400	-26.79	20240102	8930	83.65	20240805	29850	-45.06	20231221	2675	513.08	20231101	0.09	N	321820	500	66 억	115691	N	N	9	N	N
21	20241029	131224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16470	10	2	0.06	1080438650	65618	62.51	16460	16840	16210	21350	11530	16460	16465.58	0.87	-20055	17206	16832	16266	15892	15326	17020	16080	67	4890	500	10530	10	1	13366810	2202	-23.90	7.79	12	0.49	-689.00	2115.00	29850	20231221	-44.82	2515	20231020	554.87	22400	-26.47	20240102	8930	84.43	20240805	29850	-44.82	20231221	2675	515.70	20231101	0.09	N	321820	500	66 억	115691	N	N	9	N	N
22	20241029	121226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16390	-70	5	-0.43	985482860	59829	56.99	16460	16840	16210	21350	11530	16460	16471.66	0.87	-17516	17206	16832	16266	15892	15326	17020	16080	67	4890	500	10530	10	1	13366810	2191	-23.79	7.75	12	0.45	-689.00	2115.00	29850	20231221	-45.09	2515	20231020	551.69	22400	-26.83	20240102	8930	83.54	20240805	29850	-45.09	20231221	2675	512.71	20231101	0.09	N	321820	500	66 억	115691	N	N	9	N	N
23	20241029	111247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16250	-210	5	-1.28	949196230	57613	54.88	16460	16840	16210	21350	11530	16460	16475.38	0.87	-17286	17206	16832	16266	15892	15326	17020	16080	67	4890	500	10530	10	1	13366810	2172	-23.58	7.68	12	0.43	-689.00	2115.00	29850	20231221	-45.56	2515	20231020	546.12	22400	-27.46	20240102	8930	81.97	20240805	29850	-45.56	20231221	2675	507.48	20231101	0.09	N	321820	500	66 억	115691	N	N	9	N	N
24	20241029	101222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16320	-140	5	-0.85	742453870	44921	42.79	16460	16840	16260	21350	11530	16460	16527.99	0.87	-12251	17206	16832	16266	15892	15326	17020	16080	67	4890	500	10530	10	1	13366810	2181	-23.69	7.72	12	0.34	-689.00	2115.00	29850	20231221	-45.33	2515	20231020	548.91	22400	-27.14	20240102	8930	82.75	20240805	29850	-45.33	20231221	2675	510.09	20231101	0.09	N	321820	500	66 억	115691	N	N	9	N	N
25	20241028	161211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16460	590	2	3.72	1693218690	104334	81.39	15900	16640	15700	20600	11110	15870	16228.79	0.84	2918	16816	16342	15786	15312	14756	16580	15550	67	4730	500	10150	10	1	13366810	2200	-23.89	7.78	12	0.78	-689.00	2115.00	29850	20231221	-44.86	2515	20231020	554.47	22400	-26.52	20240102	8930	84.32	20240805	29850	-44.86	20231221	2675	515.33	20231101	0.09	N	321820	500	66 억	112897	N	N	9	N	N
26	20241028	151221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16470	600	2	3.78	1630888800	100547	78.43	15900	16640	15700	20600	11110	15870	16220.16	0.84	4505	16816	16342	15786	15312	14756	16580	15550	67	4730	500	10150	10	1	13366810	2202	-23.90	7.79	12	0.75	-689.00	2115.00	29850	20231221	-44.82	2515	20231020	554.87	22400	-26.47	20240102	8930	84.43	20240805	29850	-44.82	20231221	2675	515.70	20231101	0.09	N	321820	500	66 억	112897	N	N	0	N	N
27	20241028	141222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16490	620	2	3.91	1530382960	94457	73.68	15900	16640	15700	20600	11110	15870	16201.90	0.84	4535	16816	16342	15786	15312	14756	16580	15550	67	4730	500	10150	10	1	13366810	2204	-23.93	7.80	12	0.71	-689.00	2115.00	29850	20231221	-44.76	2515	20231020	555.67	22400	-26.38	20240102	8930	84.66	20240805	29850	-44.76	20231221	2675	516.45	20231101	0.09	N	321820	500	66 억	112897	N	N	0	N	N
28	20241028	131217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16480	610	2	3.84	1315627980	81444	63.53	15900	16540	15700	20600	11110	15870	16153.77	0.84	3204	16816	16342	15786	15312	14756	16580	15550	67	4730	500	10150	10	1	13366810	2203	-23.92	7.79	12	0.61	-689.00	2115.00	29850	20231221	-44.79	2515	20231020	555.27	22400	-26.43	20240102	8930	84.55	20240805	29850	-44.79	20231221	2675	516.07	20231101	0.09	N	321820	500	66 억	112897	N	N	0	N	N
29	20241028	121218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16150	280	2	1.76	1012880260	62975	49.13	15900	16300	15700	20600	11110	15870	16083.85	0.84	-1577	16816	16342	15786	15312	14756	16580	15550	67	4730	500	10150	10	1	13366810	2159	-23.44	7.64	12	0.47	-689.00	2115.00	29850	20231221	-45.90	2515	20231020	542.15	22400	-27.90	20240102	8930	80.85	20240805	29850	-45.90	20231221	2675	503.74	20231101	0.09	N	321820	500	66 억	112897	N	N	0	N	N
30	20241028	111022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16160	290	2	1.83	785441150	48890	38.14	15900	16300	15700	20600	11110	15870	16065.48	0.84	404	16816	16342	15786	15312	14756	16580	15550	67	4730	500	10150	10	1	13366810	2160	-23.45	7.64	12	0.37	-689.00	2115.00	29850	20231221	-45.86	2515	20231020	542.54	22400	-27.86	20240102	8930	80.96	20240805	29850	-45.86	20231221	2675	504.11	20231101	0.09	N	321820	500	66 억	112897	N	N	0	N	N
31	20241028	101204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16130	260	2	1.64	621163990	38754	30.23	15900	16300	15700	20600	11110	15870	16028.38	0.84	-543	16816	16342	15786	15312	14756	16580	15550	67	4730	500	10150	10	1	13366810	2156	-23.41	7.63	12	0.29	-689.00	2115.00	29850	20231221	-45.96	2515	20231020	541.35	22400	-27.99	20240102	8930	80.63	20240805	29850	-45.96	20231221	2675	502.99	20231101	0.09	N	321820	500	66 억	112897	N	N	0	N	N
32	20241028	091213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15710	-160	5	-1.01	189596550	11863	9.25	15900	16300	15710	20600	11110	15870	15982.18	0.84	-3578	16816	16342	15786	15312	14756	16580	15550	67	4730	500	10150	10	1	13366810	2100	-22.80	7.43	12	0.09	-689.00	2115.00	29850	20231221	-47.37	2515	20231020	524.65	22400	-29.87	20240102	8930	75.92	20240805	29850	-47.37	20231221	2675	487.29	20231101	0.09	N	321820	500	66 억	112897	N	N	0	N	N
33	20241025	161214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15870	360	2	2.32	1995965260	127353	72.74	15540	16260	15230	20150	10860	15510	15672.44	0.66	24711	16923	16216	15673	14966	14423	15945	14695	67	4640	500	9920	10	1	13366810	2121	-23.03	7.50	12	0.95	-689.00	2115.00	29850	20231221	-46.83	2515	20231020	531.01	22400	-29.15	20240102	8930	77.72	20240805	29850	-46.83	20231221	2670	494.38	20231026	0.09	N	321820	500	66 억	88312	N	N	0	N	N
34	20241025	151220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15830	320	2	2.06	1939509580	123788	70.70	15540	16260	15230	20150	10860	15510	15667.99	0.66	26697	16923	16216	15673	14966	14423	15945	14695	67	4640	500	9920	10	1	13366810	2116	-22.98	7.48	12	0.93	-689.00	2115.00	29850	20231221	-46.97	2515	20231020	529.42	22400	-29.33	20240102	8930	77.27	20240805	29850	-46.97	20231221	2670	492.88	20231026	0.09	N	321820	500	66 억	88312	N	N	0	N	N
35	20241025	141217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15750	240	2	1.55	1829244440	116806	66.72	15540	16260	15230	20150	10860	15510	15660.53	0.66	26603	16923	16216	15673	14966	14423	15945	14695	67	4640	500	9920	10	1	13366810	2105	-22.86	7.45	12	0.87	-689.00	2115.00	29850	20231221	-47.24	2515	20231020	526.24	22400	-29.69	20240102	8930	76.37	20240805	29850	-47.24	20231221	2670	489.89	20231026	0.09	N	321820	500	66 억	88312	N	N	0	N	N
36	20241025	131217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15720	210	2	1.35	1705746340	109009	62.26	15540	16260	15230	20150	10860	15510	15647.76	0.66	30580	16923	16216	15673	14966	14423	15945	14695	67	4640	500	9920	10	1	13366810	2101	-22.82	7.43	12	0.82	-689.00	2115.00	29850	20231221	-47.34	2515	20231020	525.05	22400	-29.82	20240102	8930	76.04	20240805	29850	-47.34	20231221	2670	488.76	20231026	0.09	N	321820	500	66 억	88312	N	N	0	N	N
37	20241025	121221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15560	50	2	0.32	1630815470	104226	59.53	15540	16260	15230	20150	10860	15510	15646.92	0.66	30123	16923	16216	15673	14966	14423	15945	14695	67	4640	500	9920	10	1	13366810	2080	-22.58	7.36	12	0.78	-689.00	2115.00	29850	20231221	-47.87	2515	20231020	518.69	22400	-30.54	20240102	8930	74.24	20240805	29850	-47.87	20231221	2670	482.77	20231026	0.09	N	321820	500	66 억	88312	N	N	0	N	N
38	20241025	111215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15980	470	2	3.03	1018643640	65491	37.41	15540	16110	15230	20150	10860	15510	15553.95	0.66	23333	16923	16216	15673	14966	14423	15945	14695	67	4640	500	9920	10	1	13366810	2136	-23.19	7.56	12	0.49	-689.00	2115.00	29850	20231221	-46.47	2515	20231020	535.39	22400	-28.66	20240102	8930	78.95	20240805	29850	-46.47	20231221	2670	498.50	20231026	0.09	N	321820	500	66 억	88312	N	N	0	N	N
39	20241025	101215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15530	20	2	0.13	593012940	38310	21.88	15540	15680	15230	20150	10860	15510	15479.32	0.66	12568	16923	16216	15673	14966	14423	15945	14695	67	4640	500	9920	10	1	13366810	2076	-22.54	7.34	12	0.29	-689.00	2115.00	29850	20231221	-47.97	2515	20231020	517.49	22400	-30.67	20240102	8930	73.91	20240805	29850	-47.97	20231221	2670	481.65	20231026	0.09	N	321820	500	66 억	88312	N	N	0	N	N
40	20241025	091219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15360	-150	5	-0.97	172663560	11114	6.35	15540	15680	15330	20150	10860	15510	15535.68	0.66	2239	16923	16216	15673	14966	14423	15945	14695	67	4640	500	9920	10	1	13366810	2053	-22.29	7.26	12	0.08	-689.00	2115.00	29850	20231221	-48.54	2515	20231020	510.74	22400	-31.43	20240102	8930	72.00	20240805	29850	-48.54	20231221	2670	475.28	20231026	0.09	N	321820	500	66 억	88312	N	N	0	N	N
41	20241024	161152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15510	-730	5	-4.50	2688498490	173448	191.03	16380	16380	15130	21100	11370	16240	15500.31	0.75	-11707	17206	16722	16326	15842	15446	16965	16085	67	4860	500	10390	10	1	13366810	2073	-22.51	7.33	12	1.30	-689.00	2115.00	29850	20231221	-48.04	2515	20231020	516.70	22400	-30.76	20240102	8930	73.68	20240805	29850	-48.04	20231221	2670	480.90	20231024	0.09	N	321820	500	66 억	99948	N	N	0	N	N
42	20241024	151205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15590	-650	5	-4.00	2634546050	169982	187.22	16380	16380	15130	21100	11370	16240	15498.97	0.75	-10811	17206	16722	16326	15842	15446	16965	16085	67	4860	500	10390	10	1	13366810	2084	-22.63	7.37	12	1.27	-689.00	2115.00	29850	20231221	-47.77	2515	20231020	519.88	22400	-30.40	20240102	8930	74.58	20240805	29850	-47.77	20231221	2670	483.90	20231024	0.09	N	321820	500	66 억	99948	N	N	0	N	N
43	20241024	141150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15410	-830	5	-5.11	2376778780	153317	168.86	16380	16380	15130	21100	11370	16240	15502.38	0.75	-17065	17206	16722	16326	15842	15446	16965	16085	67	4860	500	10390	10	1	13366810	2060	-22.37	7.29	12	1.15	-689.00	2115.00	29850	20231221	-48.38	2515	20231020	512.72	22400	-31.21	20240102	8930	72.56	20240805	29850	-48.38	20231221	2670	477.15	20231024	0.09	N	321820	500	66 억	99948	N	N	0	N	N
44	20241024	131202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15540	-700	5	-4.31	2042829830	131678	145.03	16380	16380	15130	21100	11370	16240	15513.83	0.75	-23643	17206	16722	16326	15842	15446	16965	16085	67	4860	500	10390	10	1	13366810	2077	-22.55	7.35	12	0.99	-689.00	2115.00	29850	20231221	-47.94	2515	20231020	517.89	22400	-30.62	20240102	8930	74.02	20240805	29850	-47.94	20231221	2670	482.02	20231024	0.09	N	321820	500	66 억	99948	N	N	0	N	N
45	20241024	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15520	-720	5	-4.43	1853425810	119483	131.60	16380	16380	15130	21100	11370	16240	15512.05	0.75	-22869	17206	16722	16326	15842	15446	16965	16085	67	4860	500	10390	10	1	13366810	2075	-22.53	7.34	12	0.89	-689.00	2115.00	29850	20231221	-48.01	2515	20231020	517.10	22400	-30.71	20240102	8930	73.80	20240805	29850	-48.01	20231221	2670	481.27	20231024	0.09	N	321820	500	66 억	99948	N	N	0	N	N
46	20241024	111155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15570	-670	5	-4.13	1739834470	112187	123.56	16380	16380	15130	21100	11370	16240	15508.34	0.75	-22720	17206	16722	16326	15842	15446	16965	16085	67	4860	500	10390	10	1	13366810	2081	-22.60	7.36	12	0.84	-689.00	2115.00	29850	20231221	-47.84	2515	20231020	519.09	22400	-30.49	20240102	8930	74.36	20240805	29850	-47.84	20231221	2670	483.15	20231024	0.09	N	321820	500	66 억	99948	N	N	0	N	N
47	20241024	101047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15480	-760	5	-4.68	1661228400	107132	117.99	16380	16380	15130	21100	11370	16240	15506.37	0.75	-22645	17206	16722	16326	15842	15446	16965	16085	67	4860	500	10390	10	1	13366810	2069	-22.47	7.32	12	0.80	-689.00	2115.00	29850	20231221	-48.14	2515	20231020	515.51	22400	-30.89	20240102	8930	73.35	20240805	29850	-48.14	20231221	2670	479.78	20231024	0.09	N	321820	500	66 억	99948	N	N	0	N	N
48	20241024	091229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15650	-590	5	-3.63	587569820	37407	41.20	16380	16380	15400	21100	11370	16240	15707.48	0.75	-4728	17206	16722	16326	15842	15446	16965	16085	67	4860	500	10390	10	1	13366810	2092	-22.71	7.40	12	0.28	-689.00	2115.00	29850	20231221	-47.57	2515	20231020	522.27	22400	-30.13	20240102	8930	75.25	20240805	29850	-47.57	20231221	2670	486.14	20231024	0.09	N	321820	500	66 억	99948	N	N	0	N	N
49	20241023	161200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16240	40	2	0.25	1462087850	90124	72.01	16200	16810	15930	21050	11340	16200	16223.07	0.62	16975	17433	16816	16293	15676	15153	16555	15415	67	4850	500	10360	10	1	13366810	2171	-23.57	7.68	12	0.67	-689.00	2115.00	29850	20231221	-45.59	2515	20231020	545.73	22400	-27.50	20240102	8930	81.86	20240805	29850	-45.59	20231221	2670	508.24	20231023	0.09	N	321820	500	66 억	82973	N	N	0	N	N
50	20241023	151224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16200	0	3	0.00	1450077340	89384	71.42	16200	16810	15930	21050	11340	16200	16223.01	0.62	17203	17433	16816	16293	15676	15153	16555	15415	67	4850	500	10360	10	1	13366810	2165	-23.51	7.66	12	0.67	-689.00	2115.00	29850	20231221	-45.73	2515	20231020	544.14	22400	-27.68	20240102	8930	81.41	20240805	29850	-45.73	20231221	2670	506.74	20231023	0.09	N	321820	500	66 억	82973	N	N	0	N	N
51	20241023	141231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16150	-50	5	-0.31	1315886670	81104	64.81	16200	16810	15930	21050	11340	16200	16224.68	0.62	16931	17433	16816	16293	15676	15153	16555	15415	67	4850	500	10360	10	1	13366810	2159	-23.44	7.64	12	0.61	-689.00	2115.00	29850	20231221	-45.90	2515	20231020	542.15	22400	-27.90	20240102	8930	80.85	20240805	29850	-45.90	20231221	2670	504.87	20231023	0.09	N	321820	500	66 억	82973	N	N	0	N	N
52	20241023	131211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16380	180	2	1.11	795335840	49231	39.34	16200	16380	15930	21050	11340	16200	16155.18	0.62	9826	17433	16816	16293	15676	15153	16555	15415	67	4850	500	10360	10	1	13366810	2189	-23.77	7.74	12	0.37	-689.00	2115.00	29850	20231221	-45.13	2515	20231020	551.29	22400	-26.88	20240102	8930	83.43	20240805	29850	-45.13	20231221	2670	513.48	20231023	0.09	N	321820	500	66 억	82973	N	N	0	N	N
53	20241023	121207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16180	-20	5	-0.12	685806310	42511	33.97	16200	16380	15930	21050	11340	16200	16132.44	0.62	5739	17433	16816	16293	15676	15153	16555	15415	67	4850	500	10360	10	1	13366810	2163	-23.48	7.65	12	0.32	-689.00	2115.00	29850	20231221	-45.80	2515	20231020	543.34	22400	-27.77	20240102	8930	81.19	20240805	29850	-45.80	20231221	2670	505.99	20231023	0.09	N	321820	500	66 억	82973	N	N	0	N	N
54	20241023	111200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16160	-40	5	-0.25	584314460	36256	28.97	16200	16380	15930	21050	11340	16200	16116.35	0.62	3903	17433	16816	16293	15676	15153	16555	15415	67	4850	500	10360	10	1	13366810	2160	-23.45	7.64	12	0.27	-689.00	2115.00	29850	20231221	-45.86	2515	20231020	542.54	22400	-27.86	20240102	8930	80.96	20240805	29850	-45.86	20231221	2670	505.24	20231023	0.09	N	321820	500	66 억	82973	N	N	0	N	N
55	20241023	101204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16140	-60	5	-0.37	457413950	28354	22.66	16200	16380	15930	21050	11340	16200	16132.25	0.62	3347	17433	16816	16293	15676	15153	16555	15415	67	4850	500	10360	10	1	13366810	2157	-23.43	7.63	12	0.21	-689.00	2115.00	29850	20231221	-45.93	2515	20231020	541.75	22400	-27.95	20240102	8930	80.74	20240805	29850	-45.93	20231221	2670	504.49	20231023	0.09	N	321820	500	66 억	82973	N	N	0	N	N
56	20241023	091205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16170	-30	5	-0.19	98971350	6084	4.86	16200	16380	16110	21050	11340	16200	16267.49	0.62	-672	17433	16816	16293	15676	15153	16555	15415	67	4850	500	10360	10	1	13366810	2161	-23.47	7.65	12	0.05	-689.00	2115.00	29850	20231221	-45.83	2515	20231020	542.94	22400	-27.81	20240102	8930	81.08	20240805	29850	-45.83	20231221	2670	505.62	20231023	0.09	N	321820	500	66 억	82973	N	N	0	N	N
57	20241022	161151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16200	-460	5	-2.76	1997449450	124074	111.28	16660	16910	15770	21650	11670	16660	16097.88	0.51	14562	17566	17112	16856	16402	16146	16985	16275	67	4990	500	10660	10	1	13366810	2165	-23.51	7.66	12	0.93	-689.00	2115.00	29850	20231221	-45.73	2515	20231020	544.14	22400	-27.68	20240102	8930	81.41	20240805	29850	-45.73	20231221	2670	506.74	20231023	0.09	N	321820	500	66 억	68412	N	N	0	N	N
58	20241022	151205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16240	-420	5	-2.52	1946378300	120921	108.45	16660	16910	15770	21650	11670	16660	16096.28	0.51	14898	17566	17112	16856	16402	16146	16985	16275	67	4990	500	10660	10	1	13366810	2171	-23.57	7.68	12	0.90	-689.00	2115.00	29850	20231221	-45.59	2515	20231020	545.73	22400	-27.50	20240102	8930	81.86	20240805	29850	-45.59	20231221	2670	508.24	20231023	0.09	N	321820	500	66 억	68412	N	N	0	N	N
59	20241022	141205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16290	-370	5	-2.22	1788336220	111155	99.69	16660	16910	15770	21650	11670	16660	16088.67	0.51	13273	17566	17112	16856	16402	16146	16985	16275	67	4990	500	10660	10	1	13366810	2177	-23.64	7.70	12	0.83	-689.00	2115.00	29850	20231221	-45.43	2515	20231020	547.71	22400	-27.28	20240102	8930	82.42	20240805	29850	-45.43	20231221	2670	510.11	20231023	0.09	N	321820	500	66 억	68412	N	N	0	N	N
60	20241022	131205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16370	-290	5	-1.74	1732773130	107747	96.64	16660	16910	15770	21650	11670	16660	16081.87	0.51	13495	17566	17112	16856	16402	16146	16985	16275	67	4990	500	10660	10	1	13366810	2188	-23.76	7.74	12	0.81	-689.00	2115.00	29850	20231221	-45.16	2515	20231020	550.89	22400	-26.92	20240102	8930	83.31	20240805	29850	-45.16	20231221	2670	513.11	20231023	0.09	N	321820	500	66 억	68412	N	N	0	N	N
61	20241022	121201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16490	-170	5	-1.02	1667999670	103804	93.10	16660	16910	15770	21650	11670	16660	16068.74	0.51	15652	17566	17112	16856	16402	16146	16985	16275	67	4990	500	10660	10	1	13366810	2204	-23.93	7.80	12	0.78	-689.00	2115.00	29850	20231221	-44.76	2515	20231020	555.67	22400	-26.38	20240102	8930	84.66	20240805	29850	-44.76	20231221	2670	517.60	20231023	0.09	N	321820	500	66 억	68412	N	N	0	N	N
62	20241022	111157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16160	-500	5	-3.00	1549807560	96531	86.58	16660	16910	15770	21650	11670	16660	16055.02	0.51	12898	17566	17112	16856	16402	16146	16985	16275	67	4990	500	10660	10	1	13366810	2160	-23.45	7.64	12	0.72	-689.00	2115.00	29850	20231221	-45.86	2515	20231020	542.54	22400	-27.86	20240102	8930	80.96	20240805	29850	-45.86	20231221	2670	505.24	20231023	0.09	N	321820	500	66 억	68412	N	N	0	N	N
63	20241022	101159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16090	-570	5	-3.42	1398076400	87104	78.12	16660	16910	15770	21650	11670	16660	16050.66	0.51	12187	17566	17112	16856	16402	16146	16985	16275	67	4990	500	10660	10	1	13366810	2151	-23.35	7.61	12	0.65	-689.00	2115.00	29850	20231221	-46.10	2515	20231020	539.76	22400	-28.17	20240102	8930	80.18	20240805	29850	-46.10	20231221	2670	502.62	20231023	0.09	N	321820	500	66 억	68412	N	N	0	N	N
64	20241022	091158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16320	-340	5	-2.04	202208860	12318	11.05	16660	16910	16000	21650	11670	16660	16415.72	0.51	573	17566	17112	16856	16402	16146	16985	16275	67	4990	500	10660	10	1	13366810	2181	-23.69	7.72	12	0.09	-689.00	2115.00	29850	20231221	-45.33	2515	20231020	548.91	22400	-27.14	20240102	8930	82.75	20240805	29850	-45.33	20231221	2670	511.24	20231023	0.09	N	321820	500	66 억	68412	N	N	0	N	N
65	20241021	161145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16660	-530	5	-3.08	1859649870	110765	183.46	17250	17310	16600	22300	12040	17190	16789.36	0.69	-23753	17530	17360	17050	16880	16570	17445	16965	67	5110	500	11000	10	1	13366810	2227	-24.18	7.88	12	0.83	-689.00	2115.00	29850	20231221	-44.19	2515	20231020	562.43	22400	-25.62	20240102	8930	86.56	20240805	29850	-44.19	20231221	2670	523.97	20231023	0.10	N	321820	500	66 억	92144	N	N	0	N	N
66	20241021	151154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16630	-560	5	-3.26	1761808880	104891	173.73	17250	17310	16600	22300	12040	17190	16796.41	0.69	-22017	17530	17360	17050	16880	16570	17445	16965	67	5110	500	11000	10	1	13366810	2223	-24.14	7.86	12	0.78	-689.00	2115.00	29850	20231221	-44.29	2515	20231020	561.23	22400	-25.76	20240102	8930	86.23	20240805	29850	-44.29	20231221	2670	522.85	20231023	0.10	N	321820	500	66 억	92144	N	N	0	N	N
67	20241021	141157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16670	-520	5	-3.03	1414995080	84067	139.24	17250	17310	16620	22300	12040	17190	16831.58	0.69	-19316	17530	17360	17050	16880	16570	17445	16965	67	5110	500	11000	10	1	13366810	2228	-24.19	7.88	12	0.63	-689.00	2115.00	29850	20231221	-44.15	2515	20231020	562.82	22400	-25.58	20240102	8930	86.67	20240805	29850	-44.15	20231221	2670	524.34	20231023	0.10	N	321820	500	66 억	92144	N	N	0	N	N
68	20241021	131153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16800	-390	5	-2.27	1178332590	69919	115.81	17250	17310	16620	22300	12040	17190	16852.62	0.69	-16808	17530	17360	17050	16880	16570	17445	16965	67	5110	500	11000	10	1	13366810	2246	-24.38	7.94	12	0.52	-689.00	2115.00	29850	20231221	-43.72	2515	20231020	567.99	22400	-25.00	20240102	8930	88.13	20240805	29850	-43.72	20231221	2670	529.21	20231023	0.10	N	321820	500	66 억	92144	N	N	0	N	N
69	20241021	121153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16830	-360	5	-2.09	1080206590	64100	106.17	17250	17310	16620	22300	12040	17190	16851.68	0.69	-16831	17530	17360	17050	16880	16570	17445	16965	67	5110	500	11000	10	1	13366810	2250	-24.43	7.96	12	0.48	-689.00	2115.00	29850	20231221	-43.62	2515	20231020	569.18	22400	-24.87	20240102	8930	88.47	20240805	29850	-43.62	20231221	2670	530.34	20231023	0.10	N	321820	500	66 억	92144	N	N	0	N	N
70	20241021	111146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16740	-450	5	-2.62	996496160	59097	97.88	17250	17310	16620	22300	12040	17190	16861.81	0.69	-16447	17530	17360	17050	16880	16570	17445	16965	67	5110	500	11000	10	1	13366810	2238	-24.30	7.91	12	0.44	-689.00	2115.00	29850	20231221	-43.92	2515	20231020	565.61	22400	-25.27	20240102	8930	87.46	20240805	29850	-43.92	20231221	2670	526.97	20231023	0.10	N	321820	500	66 억	92144	N	N	0	N	N
71	20241021	101152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16760	-430	5	-2.50	759957580	44994	74.52	17250	17310	16620	22300	12040	17190	16889.92	0.69	-15948	17530	17360	17050	16880	16570	17445	16965	67	5110	500	11000	10	1	13366810	2240	-24.33	7.92	12	0.34	-689.00	2115.00	29850	20231221	-43.85	2515	20231020	566.40	22400	-25.18	20240102	8930	87.68	20240805	29850	-43.85	20231221	2670	527.72	20231023	0.10	N	321820	500	66 억	92144	N	N	0	N	N
72	20241021	091149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17090	-100	5	-0.58	93439450	5435	9.00	17250	17310	17080	22300	12040	17190	17192.19	0.69	-2947	17530	17360	17050	16880	16570	17445	16965	67	5110	500	11000	10	1	13366810	2284	-24.80	8.08	12	0.04	-689.00	2115.00	29850	20231221	-42.75	2515	20231020	579.52	22400	-23.71	20240102	8930	91.38	20240805	29850	-42.75	20231221	2670	540.07	20231023	0.10	N	321820	500	66 억	92144	N	N	0	N	N
73	20241018	161147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17190	140	2	0.82	1018860970	60002	73.77	17000	17220	16740	22150	11940	17050	16980.45	0.63	7798	17643	17346	17043	16746	16443	17495	16895	67	5100	500	10910	10	1	13366810	2298	-24.95	8.13	12	0.45	-689.00	2115.00	29850	20231221	-42.41	2515	20231020	583.50	22400	-23.26	20240102	8930	92.50	20240805	29850	-42.41	20231221	2515	583.50	20231020	0.17	N	321820	500	66 억	84367	N	N	2	N	N
74	20241018	151216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17170	120	2	0.70	954341740	56249	69.16	17000	17200	16740	22150	11940	17050	16966.38	0.63	7987	17643	17346	17043	16746	16443	17495	16895	67	5100	500	10910	10	1	13366810	2295	-24.92	8.12	12	0.42	-689.00	2115.00	29850	20231221	-42.48	2515	20231020	582.70	22400	-23.35	20240102	8930	92.27	20240805	29850	-42.48	20231221	2515	582.70	20231020	0.17	N	321820	500	66 억	84367	N	N	2	N	N
75	20241018	141218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17050	0	3	0.00	824933080	48666	59.83	17000	17200	16740	22150	11940	17050	16950.91	0.63	5940	17643	17346	17043	16746	16443	17495	16895	67	5100	500	10910	10	1	13366810	2279	-24.75	8.06	12	0.36	-689.00	2115.00	29850	20231221	-42.88	2515	20231020	577.93	22400	-23.88	20240102	8930	90.93	20240805	29850	-42.88	20231221	2515	577.93	20231020	0.17	N	321820	500	66 억	84367	N	N	2	N	N
76	20241018	131202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	-50	5	-0.29	722666820	42683	52.48	17000	17180	16740	22150	11940	17050	16931.02	0.63	2132	17643	17346	17043	16746	16443	17495	16895	67	5100	500	10910	10	1	13366810	2272	-24.67	8.04	12	0.32	-689.00	2115.00	29850	20231221	-43.05	2515	20231020	575.94	22400	-24.11	20240102	8930	90.37	20240805	29850	-43.05	20231221	2515	575.94	20231020	0.17	N	321820	500	66 억	84367	N	N	2	N	N
77	20241018	121214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16870	-180	5	-1.06	588436740	34727	42.70	17000	17180	16740	22150	11940	17050	16944.65	0.63	-3280	17643	17346	17043	16746	16443	17495	16895	67	5100	500	10910	10	1	13366810	2255	-24.48	7.98	12	0.26	-689.00	2115.00	29850	20231221	-43.48	2515	20231020	570.78	22400	-24.69	20240102	8930	88.91	20240805	29850	-43.48	20231221	2515	570.78	20231020	0.17	N	321820	500	66 억	84367	N	N	2	N	N
78	20241018	111210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17040	-10	5	-0.06	513463800	30288	37.24	17000	17180	16740	22150	11940	17050	16952.71	0.63	-4512	17643	17346	17043	16746	16443	17495	16895	67	5100	500	10910	10	1	13366810	2278	-24.73	8.06	12	0.23	-689.00	2115.00	29850	20231221	-42.91	2515	20231020	577.53	22400	-23.93	20240102	8930	90.82	20240805	29850	-42.91	20231221	2515	577.53	20231020	0.17	N	321820	500	66 억	84367	N	N	2	N	N
79	20241018	101156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17050	0	3	0.00	447899700	26440	32.51	17000	17180	16740	22150	11940	17050	16940.23	0.63	-4167	17643	17346	17043	16746	16443	17495	16895	67	5100	500	10910	10	1	13366810	2279	-24.75	8.06	12	0.20	-689.00	2115.00	29850	20231221	-42.88	2515	20231020	577.93	22400	-23.88	20240102	8930	90.93	20240805	29850	-42.88	20231221	2515	577.93	20231020	0.17	N	321820	500	66 억	84367	N	N	2	N	N
80	20241018	091154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17170	120	2	0.70	58192460	3412	4.19	17000	17180	16990	22150	11940	17050	17055.23	0.63	-1292	17643	17346	17043	16746	16443	17495	16895	67	5100	500	10910	10	1	13366810	2295	-24.92	8.12	12	0.03	-689.00	2115.00	29850	20231221	-42.48	2515	20231020	582.70	22400	-23.35	20240102	8930	92.27	20240805	29850	-42.48	20231221	2515	582.70	20231020	0.17	N	321820	500	66 억	84367	N	N	2	N	N
81	20241017	161151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17050	340	2	2.03	1380875620	80665	74.14	16860	17340	16740	21700	11700	16710	17119.88	0.64	-1604	17603	17156	16843	16396	16083	17380	16620	67	4990	500	10690	10	1	13366460	2279	-24.75	8.06	12	0.60	-689.00	2115.00	29850	20231221	-42.88	2515	20231020	577.93	22400	-23.88	20240102	8930	90.93	20240805	29850	-42.88	20231221	2515	577.93	20231020	0.17	N	321820	500	66 억	85897	N	N	2	N	N
82	20241017	151154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17010	300	2	1.80	1317833960	76963	70.74	16860	17340	16740	21700	11700	16710	17122.95	0.64	-1379	17603	17156	16843	16396	16083	17380	16620	67	4990	500	10690	10	1	13366460	2274	-24.69	8.04	12	0.58	-689.00	2115.00	29850	20231221	-43.02	2515	20231020	576.34	22400	-24.06	20240102	8930	90.48	20240805	29850	-43.02	20231221	2515	576.34	20231020	0.17	N	321820	500	66 억	85897	N	N	0	N	N
83	20241017	141159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17010	300	2	1.80	1192237670	69594	63.96	16860	17340	16740	21700	11700	16710	17131.33	0.64	1911	17603	17156	16843	16396	16083	17380	16620	67	4990	500	10690	10	1	13366460	2274	-24.69	8.04	12	0.52	-689.00	2115.00	29850	20231221	-43.02	2515	20231020	576.34	22400	-24.06	20240102	8930	90.48	20240805	29850	-43.02	20231221	2515	576.34	20231020	0.17	N	321820	500	66 억	85897	N	N	0	N	N
84	20241017	131152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17260	550	2	3.29	976023020	56944	52.34	16860	17340	16740	21700	11700	16710	17140.05	0.64	11888	17603	17156	16843	16396	16083	17380	16620	67	4990	500	10690	10	1	13366460	2307	-25.05	8.16	12	0.43	-689.00	2115.00	29850	20231221	-42.18	2515	20231020	586.28	22400	-22.95	20240102	8930	93.28	20240805	29850	-42.18	20231221	2515	586.28	20231020	0.17	N	321820	500	66 억	85897	N	N	0	N	N
85	20241017	121200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17260	550	2	3.29	835860800	48827	44.88	16860	17300	16740	21700	11700	16710	17118.82	0.64	13969	17603	17156	16843	16396	16083	17380	16620	67	4990	500	10690	10	1	13366460	2307	-25.05	8.16	12	0.37	-689.00	2115.00	29850	20231221	-42.18	2515	20231020	586.28	22400	-22.95	20240102	8930	93.28	20240805	29850	-42.18	20231221	2515	586.28	20231020	0.17	N	321820	500	66 억	85897	N	N	0	N	N
86	20241017	111157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17220	510	2	3.05	730048320	42685	39.23	16860	17300	16740	21700	11700	16710	17103.16	0.64	13397	17603	17156	16843	16396	16083	17380	16620	67	4990	500	10690	10	1	13366460	2302	-24.99	8.14	12	0.32	-689.00	2115.00	29850	20231221	-42.31	2515	20231020	584.69	22400	-23.12	20240102	8930	92.83	20240805	29850	-42.31	20231221	2515	584.69	20231020	0.17	N	321820	500	66 억	85897	N	N	0	N	N
87	20241017	101154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17170	460	2	2.75	578947390	33906	31.16	16860	17290	16740	21700	11700	16710	17075.07	0.64	8294	17603	17156	16843	16396	16083	17380	16620	67	4990	500	10690	10	1	13366460	2295	-24.92	8.12	12	0.25	-689.00	2115.00	29850	20231221	-42.48	2515	20231020	582.70	22400	-23.35	20240102	8930	92.27	20240805	29850	-42.48	20231221	2515	582.70	20231020	0.17	N	321820	500	66 억	85897	N	N	0	N	N
88	20241017	091146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17070	360	2	2.15	128902660	7581	6.97	16860	17190	16740	21700	11700	16710	17003.38	0.64	1697	17603	17156	16843	16396	16083	17380	16620	67	4990	500	10690	10	1	13366460	2282	-24.78	8.07	12	0.06	-689.00	2115.00	29850	20231221	-42.81	2515	20231020	578.73	22400	-23.79	20240102	8930	91.15	20240805	29850	-42.81	20231221	2515	578.73	20231020	0.17	N	321820	500	66 억	85897	N	N	0	N	N
89	20241016	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16710	10	2	0.06	1816179430	108282	42.88	16550	17290	16530	21700	11690	16700	16772.68	0.60	6067	17680	17190	16820	16330	15960	17005	16145	67	5000	500	10680	10	1	13366460	2234	-24.25	7.90	12	0.81	-689.00	2115.00	29850	20231221	-44.02	2515	20231020	564.41	22400	-25.40	20240102	8930	87.12	20240805	29850	-44.02	20231221	2515	564.41	20231020	0.17	N	321820	500	66 억	79763	N	N	1	N	N
90	20241016	151148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16660	-40	5	-0.24	1758867300	104847	41.52	16550	17290	16530	21700	11690	16700	16775.57	0.60	7434	17680	17190	16820	16330	15960	17005	16145	67	5000	500	10680	10	1	13366460	2227	-24.18	7.88	12	0.78	-689.00	2115.00	29850	20231221	-44.19	2515	20231020	562.43	22400	-25.62	20240102	8930	86.56	20240805	29850	-44.19	20231221	2515	562.43	20231020	0.17	N	321820	500	66 억	79763	N	N	1	N	N
91	20241016	141150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16740	40	2	0.24	1637438540	97557	38.63	16550	17290	16530	21700	11690	16700	16784.43	0.60	7911	17680	17190	16820	16330	15960	17005	16145	67	5000	500	10680	10	1	13366460	2238	-24.30	7.91	12	0.73	-689.00	2115.00	29850	20231221	-43.92	2515	20231020	565.61	22400	-25.27	20240102	8930	87.46	20240805	29850	-43.92	20231221	2515	565.61	20231020	0.17	N	321820	500	66 억	79763	N	N	1	N	N
92	20241016	131144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16960	260	2	1.56	1416841300	84433	33.43	16550	17290	16530	21700	11690	16700	16780.66	0.60	11805	17680	17190	16820	16330	15960	17005	16145	67	5000	500	10680	10	1	13366460	2267	-24.62	8.02	12	0.63	-689.00	2115.00	29850	20231221	-43.18	2515	20231020	574.35	22400	-24.29	20240102	8930	89.92	20240805	29850	-43.18	20231221	2515	574.35	20231020	0.17	N	321820	500	66 억	79763	N	N	1	N	N
93	20241016	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16820	120	2	0.72	1224224990	73068	28.93	16550	17290	16530	21700	11690	16700	16754.60	0.60	8797	17680	17190	16820	16330	15960	17005	16145	67	5000	500	10680	10	1	13366460	2248	-24.41	7.95	12	0.55	-689.00	2115.00	29850	20231221	-43.65	2515	20231020	568.79	22400	-24.91	20240102	8930	88.35	20240805	29850	-43.65	20231221	2515	568.79	20231020	0.17	N	321820	500	66 억	79763	N	N	1	N	N
94	20241016	111142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16680	-20	5	-0.12	1106754840	66073	26.16	16550	17290	16530	21700	11690	16700	16750.49	0.60	5742	17680	17190	16820	16330	15960	17005	16145	67	5000	500	10680	10	1	13366460	2230	-24.21	7.89	12	0.49	-689.00	2115.00	29850	20231221	-44.12	2515	20231020	563.22	22400	-25.54	20240102	8930	86.79	20240805	29850	-44.12	20231221	2515	563.22	20231020	0.17	N	321820	500	66 억	79763	N	N	1	N	N
95	20241016	101141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16700	0	3	0.00	856503420	51132	20.25	16550	17290	16530	21700	11690	16700	16750.83	0.60	6540	17680	17190	16820	16330	15960	17005	16145	67	5000	500	10680	10	1	13366460	2232	-24.24	7.90	12	0.38	-689.00	2115.00	29850	20231221	-44.05	2515	20231020	564.02	22400	-25.45	20240102	8930	87.01	20240805	29850	-44.05	20231221	2515	564.02	20231020	0.17	N	321820	500	66 억	79763	N	N	1	N	N
96	20241016	091145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16700	0	3	0.00	416533460	24709	9.78	16550	17290	16550	21700	11690	16700	16857.59	0.60	1290	17680	17190	16820	16330	15960	17005	16145	67	5000	500	10680	10	1	13366460	2232	-24.24	7.90	12	0.18	-689.00	2115.00	29850	20231221	-44.05	2515	20231020	564.02	22400	-25.45	20240102	8930	87.01	20240805	29850	-44.05	20231221	2515	564.02	20231020	0.17	N	321820	500	66 억	79763	N	N	1	N	N
97	20241015	161136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16700	-700	5	-4.02	4204570980	251293	115.15	17240	17310	16450	22600	12180	17400	16731.80	0.36	31936	19453	18426	17463	16436	15473	17945	15955	67	5200	500	11130	10	1	13366460	2232	-24.24	7.90	12	1.88	-689.00	2115.00	29850	20231221	-44.05	2515	20231020	564.02	22400	-25.45	20240102	8930	87.01	20240805	29850	-44.05	20231221	2515	564.02	20231020	0.17	N	321820	500	66 억	47827	N	N	1	N	N
98	20241015	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16700	-700	5	-4.02	4092642620	244589	112.08	17240	17310	16450	22600	12180	17400	16732.73	0.36	31254	19453	18426	17463	16436	15473	17945	15955	67	5200	500	11130	10	1	13366460	2232	-24.24	7.90	12	1.83	-689.00	2115.00	29850	20231221	-44.05	2515	20231020	564.02	22400	-25.45	20240102	8930	87.01	20240805	29850	-44.05	20231221	2515	564.02	20231020	0.17	N	321820	500	66 억	47827	N	N	0	N	N
99	20241015	141146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16600	-800	5	-4.60	3339995900	199319	91.33	17240	17310	16450	22600	12180	17400	16757.04	0.36	15106	19453	18426	17463	16436	15473	17945	15955	67	5200	500	11130	10	1	13366460	2219	-24.09	7.85	12	1.49	-689.00	2115.00	29850	20231221	-44.39	2515	20231020	560.04	22400	-25.89	20240102	8930	85.89	20240805	29850	-44.39	20231221	2515	560.04	20231020	0.17	N	321820	500	66 억	47827	N	N	0	N	N
100	20241015	131142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16580	-820	5	-4.71	3049834530	181848	83.33	17240	17310	16450	22600	12180	17400	16771.34	0.36	15042	19453	18426	17463	16436	15473	17945	15955	67	5200	500	11130	10	1	13366460	2216	-24.06	7.84	12	1.36	-689.00	2115.00	29850	20231221	-44.46	2515	20231020	559.24	22400	-25.98	20240102	8930	85.67	20240805	29850	-44.46	20231221	2515	559.24	20231020	0.17	N	321820	500	66 억	47827	N	N	0	N	N
101	20241015	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16600	-800	5	-4.60	2762582140	164567	75.41	17240	17310	16450	22600	12180	17400	16786.98	0.36	13580	19453	18426	17463	16436	15473	17945	15955	67	5200	500	11130	10	1	13366460	2219	-24.09	7.85	12	1.23	-689.00	2115.00	29850	20231221	-44.39	2515	20231020	560.04	22400	-25.89	20240102	8930	85.89	20240805	29850	-44.39	20231221	2515	560.04	20231020	0.17	N	321820	500	66 억	47827	N	N	0	N	N
102	20241015	111149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16740	-660	5	-3.79	2167954170	128714	58.98	17240	17310	16600	22600	12180	17400	16843.19	0.36	5234	19453	18426	17463	16436	15473	17945	15955	67	5200	500	11130	10	1	13366460	2238	-24.30	7.91	12	0.96	-689.00	2115.00	29850	20231221	-43.92	2515	20231020	565.61	22400	-25.27	20240102	8930	87.46	20240805	29850	-43.92	20231221	2515	565.61	20231020	0.17	N	321820	500	66 억	47827	N	N	0	N	N
103	20241015	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16800	-600	5	-3.45	1470633020	86970	39.85	17240	17310	16610	22600	12180	17400	16909.66	0.36	2030	19453	18426	17463	16436	15473	17945	15955	67	5200	500	11130	10	1	13366460	2246	-24.38	7.94	12	0.65	-689.00	2115.00	29850	20231221	-43.72	2515	20231020	567.99	22400	-25.00	20240102	8930	88.13	20240805	29850	-43.72	20231221	2515	567.99	20231020	0.17	N	321820	500	66 억	47827	N	N	0	N	N
104	20241015	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17150	-250	5	-1.44	226390980	13229	6.06	17240	17310	17020	22600	12180	17400	17113.23	0.36	649	19453	18426	17463	16436	15473	17945	15955	67	5200	500	11130	10	1	13366460	2292	-24.89	8.11	12	0.10	-689.00	2115.00	29850	20231221	-42.55	2515	20231020	581.91	22400	-23.44	20240102	8930	92.05	20240805	29850	-42.55	20231221	2515	581.91	20231020	0.17	N	321820	500	66 억	47827	N	N	0	N	N
105	20241014	161113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17400	-790	5	-4.34	3824117770	218007	252.55	18260	18490	16500	23600	12740	18190	17541.30	0.47	-15213	18930	18560	18280	17910	17630	18420	17770	67	5410	500	11640	10	1	13366460	2326	-25.25	8.23	12	1.63	-689.00	2115.00	29850	20231221	-41.71	2515	20231020	591.85	22400	-22.32	20240102	8930	94.85	20240805	29850	-41.71	20231221	2515	591.85	20231020	0.17	N	321820	500	66 억	63248	N	N	0	N	N
106	20241014	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17460	-730	5	-4.01	3625355400	206590	239.33	18260	18490	16500	23600	12740	18190	17548.55	0.47	-14006	18930	18560	18280	17910	17630	18420	17770	67	5410	500	11640	10	1	13366460	2334	-25.34	8.26	12	1.55	-689.00	2115.00	29850	20231221	-41.51	2515	20231020	594.23	22400	-22.05	20240102	8930	95.52	20240805	29850	-41.51	20231221	2515	594.23	20231020	0.17	N	321820	500	66 억	63248	N	N	0	N	N
107	20241014	141127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17600	-590	5	-3.24	3406612960	194141	224.91	18260	18490	16500	23600	12740	18190	17547.11	0.47	-11058	18930	18560	18280	17910	17630	18420	17770	67	5410	500	11640	10	1	13366460	2352	-25.54	8.32	12	1.45	-689.00	2115.00	29850	20231221	-41.04	2515	20231020	599.80	22400	-21.43	20240102	8930	97.09	20240805	29850	-41.04	20231221	2515	599.80	20231020	0.17	N	321820	500	66 억	63248	N	N	0	N	N
108	20241014	131125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17420	-770	5	-4.23	3176894040	181007	209.69	18260	18490	16500	23600	12740	18190	17551.22	0.47	-13201	18930	18560	18280	17910	17630	18420	17770	67	5410	500	11640	10	1	13366460	2328	-25.28	8.24	12	1.35	-689.00	2115.00	29850	20231221	-41.64	2515	20231020	592.64	22400	-22.23	20240102	8930	95.07	20240805	29850	-41.64	20231221	2515	592.64	20231020	0.17	N	321820	500	66 억	63248	N	N	0	N	N
109	20241014	121117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17290	-900	5	-4.95	2919100200	166231	192.57	18260	18490	16500	23600	12740	18190	17560.50	0.47	-10228	18930	18560	18280	17910	17630	18420	17770	67	5410	500	11640	10	1	13366460	2311	-25.09	8.17	12	1.24	-689.00	2115.00	29850	20231221	-42.08	2515	20231020	587.48	22400	-22.81	20240102	8930	93.62	20240805	29850	-42.08	20231221	2515	587.48	20231020	0.17	N	321820	500	66 억	63248	N	N	0	N	N
110	20241014	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17300	-890	5	-4.89	2636351030	149810	173.55	18260	18490	16500	23600	12740	18190	17597.96	0.47	-5797	18930	18560	18280	17910	17630	18420	17770	67	5410	500	11640	10	1	13366460	2312	-25.11	8.18	12	1.12	-689.00	2115.00	29850	20231221	-42.04	2515	20231020	587.87	22400	-22.77	20240102	8930	93.73	20240805	29850	-42.04	20231221	2515	587.87	20231020	0.17	N	321820	500	66 억	63248	N	N	0	N	N
111	20241014	101119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18150	-40	5	-0.22	572217050	31233	36.18	18260	18490	18100	23600	12740	18190	18320.91	0.47	-1910	18930	18560	18280	17910	17630	18420	17770	67	5410	500	11640	10	1	13366460	2426	-26.34	8.58	12	0.23	-689.00	2115.00	29850	20231221	-39.20	2515	20231020	621.67	22400	-18.97	20240102	8930	103.25	20240805	29850	-39.20	20231221	2515	621.67	20231020	0.17	N	321820	500	66 억	63248	N	N	0	N	N
112	20241014	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18290	100	2	0.55	149148720	8132	9.42	18260	18410	18260	23600	12740	18190	18340.96	0.47	216	18930	18560	18280	17910	17630	18420	17770	67	5410	500	11640	10	1	13366460	2445	-26.55	8.65	12	0.06	-689.00	2115.00	29850	20231221	-38.73	2515	20231020	627.24	22400	-18.35	20240102	8930	104.82	20240805	29850	-38.73	20231221	2515	627.24	20231020	0.17	N	321820	500	66 억	63248	N	N	0	N	N
113	20241011	161100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18190	-120	5	-0.66	1569099930	85940	70.30	18450	18650	18000	23800	12820	18310	18258.53	0.69	-29220	18990	18650	18270	17930	17550	18820	18100	67	5490	500	11710	10	1	13366460	2431	-26.40	8.60	12	0.64	-689.00	2115.00	29850	20231221	-39.06	2515	20231020	623.26	22400	-18.79	20240102	8930	103.70	20240805	29850	-39.06	20231221	2515	623.26	20231020	0.17	N	321820	500	66 억	92148	N	N	0	N	N
114	20241011	151115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18100	-210	5	-1.15	1523515050	83427	68.24	18450	18650	18000	23800	12820	18310	18261.64	0.69	-28846	18990	18650	18270	17930	17550	18820	18100	67	5490	500	11710	10	1	13366460	2419	-26.27	8.56	12	0.62	-689.00	2115.00	29850	20231221	-39.36	2515	20231020	619.68	22400	-19.20	20240102	8930	102.69	20240805	29850	-39.36	20231221	2515	619.68	20231020	0.17	N	321820	500	66 억	92148	N	N	0	N	N
115	20241011	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18290	-20	5	-0.11	1356456760	74218	60.71	18450	18650	18000	23800	12820	18310	18276.65	0.69	-25662	18990	18650	18270	17930	17550	18820	18100	67	5490	500	11710	10	1	13366460	2445	-26.55	8.65	12	0.56	-689.00	2115.00	29850	20231221	-38.73	2515	20231020	627.24	22400	-18.35	20240102	8930	104.82	20240805	29850	-38.73	20231221	2515	627.24	20231020	0.17	N	321820	500	66 억	92148	N	N	0	N	N
116	20241011	131118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18150	-160	5	-0.87	1216460420	66546	54.43	18450	18650	18000	23800	12820	18310	18279.99	0.69	-22059	18990	18650	18270	17930	17550	18820	18100	67	5490	500	11710	10	1	13366460	2426	-26.34	8.58	12	0.50	-689.00	2115.00	29850	20231221	-39.20	2515	20231020	621.67	22400	-18.97	20240102	8930	103.25	20240805	29850	-39.20	20231221	2515	621.67	20231020	0.17	N	321820	500	66 억	92148	N	N	0	N	N
117	20241011	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18060	-250	5	-1.37	1145432260	62609	51.21	18450	18650	18000	23800	12820	18310	18295.01	0.69	-22027	18990	18650	18270	17930	17550	18820	18100	67	5490	500	11710	10	1	13366460	2414	-26.21	8.54	12	0.47	-689.00	2115.00	29850	20231221	-39.50	2515	20231020	618.09	22400	-19.38	20240102	8930	102.24	20240805	29850	-39.50	20231221	2515	618.09	20231020	0.17	N	321820	500	66 억	92148	N	N	0	N	N
118	20241011	111113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18090	-220	5	-1.20	1065164170	58168	47.58	18450	18650	18000	23800	12820	18310	18311.86	0.69	-21992	18990	18650	18270	17930	17550	18820	18100	67	5490	500	11710	10	1	13366460	2418	-26.26	8.55	12	0.44	-689.00	2115.00	29850	20231221	-39.40	2515	20231020	619.28	22400	-19.24	20240102	8930	102.58	20240805	29850	-39.40	20231221	2515	619.28	20231020	0.17	N	321820	500	66 억	92148	N	N	0	N	N
119	20241011	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18250	-60	5	-0.33	602196260	32677	26.73	18450	18650	18230	23800	12820	18310	18428.81	0.69	-11981	18990	18650	18270	17930	17550	18820	18100	67	5490	500	11710	10	1	13366460	2439	-26.49	8.63	12	0.24	-689.00	2115.00	29850	20231221	-38.86	2515	20231020	625.65	22400	-18.53	20240102	8930	104.37	20240805	29850	-38.86	20231221	2515	625.65	20231020	0.17	N	321820	500	66 억	92148	N	N	0	N	N
120	20241011	091117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18530	220	2	1.20	148180020	8046	6.58	18450	18530	18230	23800	12820	18310	18416.83	0.69	-1393	18990	18650	18270	17930	17550	18820	18100	67	5490	500	11710	10	1	13366460	2477	-26.89	8.76	12	0.06	-689.00	2115.00	29850	20231221	-37.92	2515	20231020	636.78	22400	-17.28	20240102	8930	107.50	20240805	29850	-37.92	20231221	2515	636.78	20231020	0.17	N	321820	500	66 억	92148	N	N	0	N	N
121	20241010	161141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18310	370	2	2.06	2230174920	121748	100.67	17940	18610	17890	23300	12560	17940	18318.29	0.51	24841	18433	18186	17903	17656	17373	18045	17515	67	5360	500	11480	10	1	13366460	2447	-26.57	8.66	12	0.91	-689.00	2115.00	29850	20231221	-38.66	2515	20231020	628.03	22400	-18.26	20240102	8930	105.04	20240805	29850	-38.66	20231221	2515	628.03	20231020	0.17	N	321820	500	66 억	67692	N	N	7	N	N
122	20241010	151159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18300	360	2	2.01	2090932300	114121	94.36	17940	18610	17890	23300	12560	17940	18322.37	0.51	27876	18433	18186	17903	17656	17373	18045	17515	67	5360	500	11480	10	1	13366460	2446	-26.56	8.65	12	0.85	-689.00	2115.00	29850	20231221	-38.69	2515	20231020	627.63	22400	-18.30	20240102	8930	104.93	20240805	29850	-38.69	20231221	2515	627.63	20231020	0.17	N	321820	500	66 억	67692	N	N	7	N	N
123	20241010	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18440	500	2	2.79	1934019830	105561	87.28	17940	18610	17890	23300	12560	17940	18321.67	0.51	29234	18433	18186	17903	17656	17373	18045	17515	67	5360	500	11480	10	1	13366460	2465	-26.76	8.72	12	0.79	-689.00	2115.00	29850	20231221	-38.22	2515	20231020	633.20	22400	-17.68	20240102	8930	106.49	20240805	29850	-38.22	20231221	2515	633.20	20231020	0.17	N	321820	500	66 억	67692	N	N	7	N	N
124	20241010	131149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18500	560	2	3.12	1625644090	88886	73.49	17940	18560	17890	23300	12560	17940	18289.44	0.51	28850	18433	18186	17903	17656	17373	18045	17515	67	5360	500	11480	10	1	13366460	2473	-26.85	8.75	12	0.66	-689.00	2115.00	29850	20231221	-38.02	2515	20231020	635.59	22400	-17.41	20240102	8930	107.17	20240805	29850	-38.02	20231221	2515	635.59	20231020	0.17	N	321820	500	66 억	67692	N	N	7	N	N
125	20241010	121149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18390	450	2	2.51	1234247320	67709	55.98	17940	18520	17890	23300	12560	17940	18229.09	0.51	15748	18433	18186	17903	17656	17373	18045	17515	67	5360	500	11480	10	1	13366460	2458	-26.69	8.70	12	0.51	-689.00	2115.00	29850	20231221	-38.39	2515	20231020	631.21	22400	-17.90	20240102	8930	105.94	20240805	29850	-38.39	20231221	2515	631.21	20231020	0.17	N	321820	500	66 억	67692	N	N	7	N	N
126	20241010	111148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18360	420	2	2.34	1164817230	63927	52.86	17940	18520	17890	23300	12560	17940	18221.45	0.51	15245	18433	18186	17903	17656	17373	18045	17515	67	5360	500	11480	10	1	13366460	2454	-26.65	8.68	12	0.48	-689.00	2115.00	29850	20231221	-38.49	2515	20231020	630.02	22400	-18.04	20240102	8930	105.60	20240805	29850	-38.49	20231221	2515	630.02	20231020	0.17	N	321820	500	66 억	67692	N	N	7	N	N
127	20241010	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18360	420	2	2.34	610035890	33764	27.92	17940	18360	17890	23300	12560	17940	18067.98	0.51	15967	18433	18186	17903	17656	17373	18045	17515	67	5360	500	11480	10	1	13366460	2454	-26.65	8.68	12	0.25	-689.00	2115.00	29850	20231221	-38.49	2515	20231020	630.02	22400	-18.04	20240102	8930	105.60	20240805	29850	-38.49	20231221	2515	630.02	20231020	0.17	N	321820	500	66 억	67692	N	N	7	N	N
128	20241010	091151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17940	0	3	0.00	106448580	5931	4.90	17940	18000	17900	23300	12560	17940	17947.95	0.51	1074	18433	18186	17903	17656	17373	18045	17515	67	5360	500	11480	10	1	13366460	2398	-26.04	8.48	12	0.04	-689.00	2115.00	29850	20231221	-39.90	2515	20231020	613.32	22400	-19.91	20240102	8930	100.90	20240805	29850	-39.90	20231221	2515	613.32	20231020	0.17	N	321820	500	66 억	67692	N	N	7	N	N
129	20241008	161138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17940	-160	5	-0.88	2057374390	115178	51.27	17970	18150	17620	23500	12670	18100	17862.27	0.88	-49809	18860	18480	17720	17340	16580	18670	17530	67	5400	500	11580	10	1	13366460	2398	-26.04	8.48	12	0.86	-689.00	2115.00	29850	20231221	-39.90	2515	20231020	613.32	22400	-19.91	20240102	8930	100.90	20240805	29850	-39.90	20231221	2515	613.32	20231020	0.17	N	321820	500	66 억	117471	N	N	7	N	N
130	20241008	151149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17940	-160	5	-0.88	1974326900	110536	49.21	17970	18150	17620	23500	12670	18100	17861.15	0.88	-47112	18860	18480	17720	17340	16580	18670	17530	67	5400	500	11580	10	1	13366460	2398	-26.04	8.48	12	0.83	-689.00	2115.00	29850	20231221	-39.90	2515	20231020	613.32	22400	-19.91	20240102	8930	100.90	20240805	29850	-39.90	20231221	2515	613.32	20231020	0.17	N	321820	500	66 억	117471	N	N	3	N	N
131	20241008	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17940	-160	5	-0.88	1870018340	104717	46.62	17970	18150	17620	23500	12670	18100	17857.57	0.88	-45841	18860	18480	17720	17340	16580	18670	17530	67	5400	500	11580	10	1	13366460	2398	-26.04	8.48	12	0.78	-689.00	2115.00	29850	20231221	-39.90	2515	20231020	613.32	22400	-19.91	20240102	8930	100.90	20240805	29850	-39.90	20231221	2515	613.32	20231020	0.17	N	321820	500	66 억	117471	N	N	3	N	N
132	20241008	131142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17970	-130	5	-0.72	1764893450	98846	44.00	17970	18150	17620	23500	12670	18100	17854.71	0.88	-43257	18860	18480	17720	17340	16580	18670	17530	67	5400	500	11580	10	1	13366460	2402	-26.08	8.50	12	0.74	-689.00	2115.00	29850	20231221	-39.80	2515	20231020	614.51	22400	-19.78	20240102	8930	101.23	20240805	29850	-39.80	20231221	2515	614.51	20231020	0.17	N	321820	500	66 억	117471	N	N	3	N	N
133	20241008	121144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18000	-100	5	-0.55	1666532480	93361	41.56	17970	18150	17620	23500	12670	18100	17850.12	0.88	-42895	18860	18480	17720	17340	16580	18670	17530	67	5400	500	11580	10	1	13366460	2406	-26.12	8.51	12	0.70	-689.00	2115.00	29850	20231221	-39.70	2515	20231020	615.71	22400	-19.64	20240102	8930	101.57	20240805	29850	-39.70	20231221	2515	615.71	20231020	0.17	N	321820	500	66 억	117471	N	N	3	N	N
134	20241008	111142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17780	-320	5	-1.77	1475462550	82686	36.81	17970	18150	17620	23500	12670	18100	17843.82	0.88	-41620	18860	18480	17720	17340	16580	18670	17530	67	5400	500	11580	10	1	13366460	2377	-25.81	8.41	12	0.62	-689.00	2115.00	29850	20231221	-40.44	2515	20231020	606.96	22400	-20.62	20240102	8930	99.10	20240805	29850	-40.44	20231221	2515	606.96	20231020	0.17	N	321820	500	66 억	117471	N	N	3	N	N
135	20241008	101143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17810	-290	5	-1.60	1156017490	64725	28.81	17970	18150	17620	23500	12670	18100	17860.04	0.88	-34134	18860	18480	17720	17340	16580	18670	17530	67	5400	500	11580	10	1	13366460	2381	-25.85	8.42	12	0.48	-689.00	2115.00	29850	20231221	-40.34	2515	20231020	608.15	22400	-20.49	20240102	8930	99.44	20240805	29850	-40.34	20231221	2515	608.15	20231020	0.17	N	321820	500	66 억	117471	N	N	3	N	N
136	20241008	091145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17920	-180	5	-0.99	374619210	20826	9.27	17970	18150	17900	23500	12670	18100	17987.46	0.88	-11224	18860	18480	17720	17340	16580	18670	17530	67	5400	500	11580	10	1	13366460	2395	-26.01	8.47	12	0.16	-689.00	2115.00	29850	20231221	-39.97	2515	20231020	612.52	22400	-20.00	20240102	8930	100.67	20240805	29850	-39.97	20231221	2515	612.52	20231020	0.17	N	321820	500	66 억	117471	N	N	3	N	N
137	20241007	161159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18100	860	2	4.99	3972641720	224230	196.76	17220	18100	16960	22400	12070	17240	17716.32	0.52	47305	17780	17510	16980	16710	16180	17645	16845	67	5160	500	11030	10	1	13366460	2419	-26.27	8.56	12	1.68	-689.00	2115.00	29850	20231221	-39.36	2515	20231020	619.68	22400	-19.20	20240102	8930	102.69	20240805	29850	-39.36	20231221	2515	619.68	20231020	0.17	N	321820	500	66 억	69953	N	N	3	N	N
138	20241007	151111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18050	810	2	4.70	3649234370	206351	181.07	17220	18050	16960	22400	12070	17240	17684.67	0.52	45870	17780	17510	16980	16710	16180	17645	16845	67	5160	500	11030	10	1	13366460	2413	-26.20	8.53	12	1.54	-689.00	2115.00	29850	20231221	-39.53	2515	20231020	617.69	22400	-19.42	20240102	8930	102.13	20240805	29850	-39.53	20231221	2515	617.69	20231020	0.17	N	321820	500	66 억	69953	N	N	4	N	N
139	20241007	141132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17930	690	2	4.00	3170434370	179661	157.65	17220	18000	16960	22400	12070	17240	17646.83	0.52	34801	17780	17510	16980	16710	16180	17645	16845	67	5160	500	11030	10	1	13366460	2397	-26.02	8.48	12	1.34	-689.00	2115.00	29850	20231221	-39.93	2515	20231020	612.92	22400	-19.96	20240102	8930	100.78	20240805	29850	-39.93	20231221	2515	612.92	20231020	0.17	N	321820	500	66 억	69953	N	N	4	N	N
140	20241007	131106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17850	610	2	3.54	2504307870	142391	124.94	17220	17980	16960	22400	12070	17240	17587.62	0.52	24521	17780	17510	16980	16710	16180	17645	16845	67	5160	500	11030	10	1	13366460	2386	-25.91	8.44	12	1.07	-689.00	2115.00	29850	20231221	-40.20	2515	20231020	609.74	22400	-20.31	20240102	8930	99.89	20240805	29850	-40.20	20231221	2515	609.74	20231020	0.17	N	321820	500	66 억	69953	N	N	4	N	N
141	20241007	121131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17890	650	2	3.77	2168628320	123656	108.51	17220	17920	16960	22400	12070	17240	17537.67	0.52	17840	17780	17510	16980	16710	16180	17645	16845	67	5160	500	11030	10	1	13366460	2391	-25.97	8.46	12	0.93	-689.00	2115.00	29850	20231221	-40.07	2515	20231020	611.33	22400	-20.13	20240102	8930	100.34	20240805	29850	-40.07	20231221	2515	611.33	20231020	0.17	N	321820	500	66 억	69953	N	N	4	N	N
142	20241007	111049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17470	230	2	1.33	935404940	54140	47.51	17220	17510	16960	22400	12070	17240	17277.54	0.52	-5470	17780	17510	16980	16710	16180	17645	16845	67	5160	500	11030	10	1	13366460	2335	-25.36	8.26	12	0.41	-689.00	2115.00	29850	20231221	-41.47	2515	20231020	594.63	22400	-22.01	20240102	8930	95.63	20240805	29850	-41.47	20231221	2515	594.63	20231020	0.17	N	321820	500	66 억	69953	N	N	4	N	N
143	20241007	101042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17290	50	2	0.29	464703270	27100	23.78	17220	17290	16960	22400	12070	17240	17147.61	0.52	-5714	17780	17510	16980	16710	16180	17645	16845	67	5160	500	11030	10	1	13366460	2311	-25.09	8.17	12	0.20	-689.00	2115.00	29850	20231221	-42.08	2515	20231020	587.48	22400	-22.81	20240102	8930	93.62	20240805	29850	-42.08	20231221	2515	587.48	20231020	0.17	N	321820	500	66 억	69953	N	N	4	N	N
144	20241007	091125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17140	-100	5	-0.58	157838140	9231	8.10	17220	17220	16960	22400	12070	17240	17098.21	0.52	-2226	17780	17510	16980	16710	16180	17645	16845	67	5160	500	11030	10	1	13366460	2291	-24.88	8.10	12	0.07	-689.00	2115.00	29850	20231221	-42.58	2515	20231020	581.51	22400	-23.48	20240102	8930	91.94	20240805	29850	-42.58	20231221	2515	581.51	20231020	0.17	N	321820	500	66 억	69953	N	N	4	N	N
145	20241004	161011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17240	460	2	2.74	1912674780	112717	92.17	16780	17250	16450	21800	11750	16780	16968.65	0.31	29015	17720	17250	16730	16260	15740	16990	16000	67	5020	500	10730	10	1	13366460	2304	-25.02	8.15	12	0.84	-689.00	2115.00	29850	20231221	-42.24	2515	20231020	585.49	22400	-23.04	20240102	8930	93.06	20240805	29850	-42.24	20231221	2515	585.49	20231020	0.17	N	321820	500	66 억	41276	N	N	4	N	N
146	20241004	151028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17200	420	2	2.50	1714019230	101180	82.74	16780	17250	16450	21800	11750	16780	16940.30	0.31	26425	17720	17250	16730	16260	15740	16990	16000	67	5020	500	10730	10	1	13366460	2299	-24.96	8.13	12	0.76	-689.00	2115.00	29850	20231221	-42.38	2515	20231020	583.90	22400	-23.21	20240102	8930	92.61	20240805	29850	-42.38	20231221	2515	583.90	20231020	0.17	N	321820	500	66 억	41276	N	N	1	N	N
147	20241004	141011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16870	90	2	0.54	991516680	58911	48.17	16780	17150	16450	21800	11750	16780	16830.76	0.31	5078	17720	17250	16730	16260	15740	16990	16000	67	5020	500	10730	10	1	13366460	2255	-24.48	7.98	12	0.44	-689.00	2115.00	29850	20231221	-43.48	2515	20231020	570.78	22400	-24.69	20240102	8930	88.91	20240805	29850	-43.48	20231221	2515	570.78	20231020	0.17	N	321820	500	66 억	41276	N	N	1	N	N
148	20241004	131025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16810	30	2	0.18	907208440	53914	44.09	16780	17150	16450	21800	11750	16780	16826.95	0.31	5097	17720	17250	16730	16260	15740	16990	16000	67	5020	500	10730	10	1	13366460	2247	-24.40	7.95	12	0.40	-689.00	2115.00	29850	20231221	-43.69	2515	20231020	568.39	22400	-24.96	20240102	8930	88.24	20240805	29850	-43.69	20231221	2515	568.39	20231020	0.17	N	321820	500	66 억	41276	N	N	1	N	N
149	20241004	121022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16820	40	2	0.24	856873120	50918	41.64	16780	17150	16450	21800	11750	16780	16828.49	0.31	4831	17720	17250	16730	16260	15740	16990	16000	67	5020	500	10730	10	1	13366460	2248	-24.41	7.95	12	0.38	-689.00	2115.00	29850	20231221	-43.65	2515	20231020	568.79	22400	-24.91	20240102	8930	88.35	20240805	29850	-43.65	20231221	2515	568.79	20231020	0.17	N	321820	500	66 억	41276	N	N	1	N	N
150	20241004	111014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16770	-10	5	-0.06	813749790	48349	39.54	16780	17150	16450	21800	11750	16780	16830.75	0.31	5521	17720	17250	16730	16260	15740	16990	16000	67	5020	500	10730	10	1	13366460	2242	-24.34	7.93	12	0.36	-689.00	2115.00	29850	20231221	-43.82	2515	20231020	566.80	22400	-25.13	20240102	8930	87.79	20240805	29850	-43.82	20231221	2515	566.80	20231020	0.17	N	321820	500	66 억	41276	N	N	1	N	N
151	20241004	101019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16810	30	2	0.18	666137270	39563	32.35	16780	17150	16450	21800	11750	16780	16837.38	0.31	7351	17720	17250	16730	16260	15740	16990	16000	67	5020	500	10730	10	1	13366460	2247	-24.40	7.95	12	0.30	-689.00	2115.00	29850	20231221	-43.69	2515	20231020	568.39	22400	-24.96	20240102	8930	88.24	20240805	29850	-43.69	20231221	2515	568.39	20231020	0.17	N	321820	500	66 억	41276	N	N	1	N	N
152	20241004	091022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16950	170	2	1.01	208459370	12309	10.07	16780	17150	16450	21800	11750	16780	16935.52	0.31	-1798	17720	17250	16730	16260	15740	16990	16000	67	5020	500	10730	10	1	13366460	2266	-24.60	8.01	12	0.09	-689.00	2115.00	29850	20231221	-43.22	2515	20231020	573.96	22400	-24.33	20240102	8930	89.81	20240805	29850	-43.22	20231221	2515	573.96	20231020	0.17	N	321820	500	66 억	41276	N	N	1	N	N
153	20241002	161011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16780	-220	5	-1.29	2057377030	122129	60.72	16810	17200	16210	22100	11900	17000	16846.21	0.39	-10467	17760	17380	17020	16640	16280	17200	16460	67	5100	500	10880	10	1	13366460	2243	-24.35	7.93	12	0.91	-689.00	2115.00	29850	20231221	-43.79	2515	20231020	567.20	22400	-25.09	20240102	8930	87.91	20240805	29850	-43.79	20231221	2515	567.20	20231020	0.17	N	321820	500	66 억	51743	N	N	1	N	N
154	20241002	151022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16780	-220	5	-1.29	2002530830	118861	59.10	16810	17200	16210	22100	11900	17000	16847.67	0.39	-10284	17760	17380	17020	16640	16280	17200	16460	67	5100	500	10880	10	1	13366460	2243	-24.35	7.93	12	0.89	-689.00	2115.00	29850	20231221	-43.79	2515	20231020	567.20	22400	-25.09	20240102	8930	87.91	20240805	29850	-43.79	20231221	2515	567.20	20231020	0.17	N	321820	500	66 억	51743	N	N	11	N	N
155	20241002	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16830	-170	5	-1.00	1900854620	112814	56.09	16810	17200	16210	22100	11900	17000	16849.46	0.39	-8182	17760	17380	17020	16640	16280	17200	16460	67	5100	500	10880	10	1	13366460	2250	-24.43	7.96	12	0.84	-689.00	2115.00	29850	20231221	-43.62	2515	20231020	569.18	22400	-24.87	20240102	8930	88.47	20240805	29850	-43.62	20231221	2515	569.18	20231020	0.17	N	321820	500	66 억	51743	N	N	11	N	N
156	20241002	131015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16930	-70	5	-0.41	1786714470	106034	52.72	16810	17200	16210	22100	11900	17000	16850.39	0.39	-5314	17760	17380	17020	16640	16280	17200	16460	67	5100	500	10880	10	1	13366460	2263	-24.57	8.00	12	0.79	-689.00	2115.00	29850	20231221	-43.28	2515	20231020	573.16	22400	-24.42	20240102	8930	89.59	20240805	29850	-43.28	20231221	2515	573.16	20231020	0.17	N	321820	500	66 억	51743	N	N	11	N	N
157	20241002	121014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16770	-230	5	-1.35	1710090230	101500	50.47	16810	17200	16210	22100	11900	17000	16848.18	0.39	-4441	17760	17380	17020	16640	16280	17200	16460	67	5100	500	10880	10	1	13366460	2242	-24.34	7.93	12	0.76	-689.00	2115.00	29850	20231221	-43.82	2515	20231020	566.80	22400	-25.13	20240102	8930	87.79	20240805	29850	-43.82	20231221	2515	566.80	20231020	0.17	N	321820	500	66 억	51743	N	N	11	N	N
158	20241002	111002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	0	3	0.00	1459781500	86654	43.09	16810	17200	16210	22100	11900	17000	16846.09	0.39	-716	17760	17380	17020	16640	16280	17200	16460	67	5100	500	10880	10	1	13366460	2272	-24.67	8.04	12	0.65	-689.00	2115.00	29850	20231221	-43.05	2515	20231020	575.94	22400	-24.11	20240102	8930	90.37	20240805	29850	-43.05	20231221	2515	575.94	20231020	0.17	N	321820	500	66 억	51743	N	N	11	N	N
159	20241002	100958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17120	120	2	0.71	1126747040	67122	33.37	16810	17200	16210	22100	11900	17000	16786.55	0.39	5554	17760	17380	17020	16640	16280	17200	16460	67	5100	500	10880	10	1	13366460	2288	-24.85	8.09	12	0.50	-689.00	2115.00	29850	20231221	-42.65	2515	20231020	580.72	22400	-23.57	20240102	8930	91.71	20240805	29850	-42.65	20231221	2515	580.72	20231020	0.17	N	321820	500	66 억	51743	N	N	11	N	N
160	20241002	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16710	-290	5	-1.71	400277330	24050	11.96	16810	16980	16210	22100	11900	17000	16643.53	0.39	-2116	17760	17380	17020	16640	16280	17200	16460	67	5100	500	10880	10	1	13366460	2234	-24.25	7.90	12	0.18	-689.00	2115.00	29850	20231221	-44.02	2515	20231020	564.41	22400	-25.40	20240102	8930	87.12	20240805	29850	-44.02	20231221	2515	564.41	20231020	0.17	N	321820	500	66 억	51743	N	N	11	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History