KissMeData/357880/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortOverheated
2	20241031	161320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2165	-45	5	-2.04	650024640	303482	8.25	2210	2225	2080	2870	1550	2210	2141.77	1.09	47978	2790	2500	2215	1925	1640	2645	2070	52	660	500	1500	5	1	10443956	226	-1.36	1.48	12	2.91	-1596.00	1463.00	5721	20240126	-62.16	1810	20241024	19.61	5721	-62.16	20240126	1810	19.61	20241024	6980	-68.98	20240126	1810	19.61	20241024	1.24	N	357880	500	52 억	113644	N	N	N	N
3	20241031	151342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	-35	5	-1.58	628174065	293398	7.98	2210	2225	2080	2870	1550	2210	2140.98	1.09	47850	2790	2500	2215	1925	1640	2645	2070	52	660	500	1500	5	1	10443956	227	-1.36	1.49	12	2.81	-1596.00	1463.00	5721	20240126	-61.98	1810	20241024	20.17	5721	-61.98	20240126	1810	20.17	20241024	6980	-68.84	20240126	1810	20.17	20241024	1.24	N	357880	500	52 억	113644	N	N	N	N
4	20241031	141338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	-60	5	-2.71	589025160	275252	7.48	2210	2225	2080	2870	1550	2210	2139.90	1.09	44475	2790	2500	2215	1925	1640	2645	2070	52	660	500	1500	5	1	10443956	225	-1.35	1.47	12	2.64	-1596.00	1463.00	5721	20240126	-62.42	1810	20241024	18.78	5721	-62.42	20240126	1810	18.78	20241024	6980	-69.20	20240126	1810	18.78	20241024	1.24	N	357880	500	52 억	113644	N	N	N	N
5	20241031	131340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2180	-30	5	-1.36	550747350	257442	7.00	2210	2225	2080	2870	1550	2210	2139.25	1.09	38157	2790	2500	2215	1925	1640	2645	2070	52	660	500	1500	5	1	10443956	228	-1.37	1.49	12	2.46	-1596.00	1463.00	5721	20240126	-61.89	1810	20241024	20.44	5721	-61.89	20240126	1810	20.44	20241024	6980	-68.77	20240126	1810	20.44	20241024	1.24	N	357880	500	52 억	113644	N	N	N	N
6	20241031	121336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2165	-45	5	-2.04	515326505	241208	6.56	2210	2225	2080	2870	1550	2210	2136.38	1.09	43872	2790	2500	2215	1925	1640	2645	2070	52	660	500	1500	5	1	10443956	226	-1.36	1.48	12	2.31	-1596.00	1463.00	5721	20240126	-62.16	1810	20241024	19.61	5721	-62.16	20240126	1810	19.61	20241024	6980	-68.98	20240126	1810	19.61	20241024	1.24	N	357880	500	52 억	113644	N	N	N	N
7	20241031	111336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	-55	5	-2.49	474672045	222269	6.04	2210	2225	2080	2870	1550	2210	2135.51	1.09	45982	2790	2500	2215	1925	1640	2645	2070	52	660	500	1500	5	1	10443956	225	-1.35	1.47	12	2.13	-1596.00	1463.00	5721	20240126	-62.33	1810	20241024	19.06	5721	-62.33	20240126	1810	19.06	20241024	6980	-69.13	20240126	1810	19.06	20241024	1.24	N	357880	500	52 억	113644	N	N	N	N
8	20241031	101338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2180	-30	5	-1.36	415312310	194593	5.29	2210	2225	2080	2870	1550	2210	2134.18	1.09	40054	2790	2500	2215	1925	1640	2645	2070	52	660	500	1500	5	1	10443956	228	-1.37	1.49	12	1.86	-1596.00	1463.00	5721	20240126	-61.89	1810	20241024	20.44	5721	-61.89	20240126	1810	20.44	20241024	6980	-68.77	20240126	1810	20.44	20241024	1.24	N	357880	500	52 억	113644	N	N	N	N
9	20241031	091336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	-100	5	-4.52	223490955	104641	2.85	2210	2225	2080	2870	1550	2210	2135.64	1.09	17108	2790	2500	2215	1925	1640	2645	2070	52	660	500	1500	5	1	10443956	220	-1.32	1.44	12	1.00	-1596.00	1463.00	5721	20240126	-63.12	1810	20241024	16.57	5721	-63.12	20240126	1810	16.57	20241024	6980	-69.77	20240126	1810	16.57	20241024	1.24	N	357880	500	52 억	113644	N	N	N	N
10	20241030	161331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2210	280	2	14.51	8740243889	3653062	735.90	1930	2505	1930	2505	1351	1930	2392.77	0.67	82934	2286	2107	1996	1817	1706	2052	1762	52	575	500	1310	5	1	10443956	231	-1.38	1.51	12	34.98	-1596.00	1463.00	5721	20240126	-61.37	1810	20241024	22.10	5721	-61.37	20240126	1810	22.10	20241024	6980	-68.34	20240126	1810	22.10	20241024	1.24	N	357880	500	52 억	69514	N	N	N	N
11	20241030	151404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2210	280	2	14.51	8639896089	3607353	726.69	1930	2505	1930	2505	1351	1930	2395.08	0.67	85667	2286	2107	1996	1817	1706	2052	1762	52	575	500	1310	5	1	10443956	231	-1.38	1.51	12	34.54	-1596.00	1463.00	5721	20240126	-61.37	1810	20241024	22.10	5721	-61.37	20240126	1810	22.10	20241024	6980	-68.34	20240126	1810	22.10	20241024	1.24	N	357880	500	52 억	69514	N	N	N	N
12	20241030	141339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2320	390	2	20.21	7893274809	3275407	659.82	1930	2505	1930	2505	1351	1930	2409.86	0.67	85971	2286	2107	1996	1817	1706	2052	1762	52	575	500	1310	5	1	10443956	242	-1.45	1.59	12	31.36	-1596.00	1463.00	5721	20240126	-59.45	1810	20241024	28.18	5721	-59.45	20240126	1810	28.18	20241024	6980	-66.76	20240126	1810	28.18	20241024	1.24	N	357880	500	52 억	69514	N	N	N	N
13	20241030	131346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	510	2	26.42	6821576679	2808456	565.76	1930	2505	1930	2505	1351	1930	2428.94	0.67	53258	2286	2107	1996	1817	1706	2052	1762	52	575	500	1310	5	1	10443956	255	-1.53	1.67	12	26.89	-1596.00	1463.00	5721	20240126	-57.35	1810	20241024	34.81	5721	-57.35	20240126	1810	34.81	20241024	6980	-65.04	20240126	1810	34.81	20241024	1.24	N	357880	500	52 억	69514	N	N	N	N
14	20241030	121403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	520	2	26.94	6473501264	2665544	536.97	1930	2505	1930	2505	1351	1930	2428.59	0.67	58316	2286	2107	1996	1817	1706	2052	1762	52	575	500	1310	5	1	10443956	256	-1.54	1.67	12	25.52	-1596.00	1463.00	5721	20240126	-57.18	1810	20241024	35.36	5721	-57.18	20240126	1810	35.36	20241024	6980	-64.90	20240126	1810	35.36	20241024	1.24	N	357880	500	52 억	69514	N	N	N	N
15	20241030	111341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2475	545	2	28.24	5794785764	2390884	481.64	1930	2505	1930	2505	1351	1930	2423.70	0.67	48858	2286	2107	1996	1817	1706	2052	1762	52	575	500	1310	5	1	10443956	258	-1.55	1.69	12	22.89	-1596.00	1463.00	5721	20240126	-56.74	1810	20241024	36.74	5721	-56.74	20240126	1810	36.74	20241024	6980	-64.54	20240126	1810	36.74	20241024	1.24	N	357880	500	52 억	69514	N	N	N	N
16	20241030	101332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2425	495	2	25.65	4714384344	1943118	391.44	1930	2505	1930	2505	1351	1930	2426.20	0.67	43749	2286	2107	1996	1817	1706	2052	1762	52	575	500	1310	5	1	10443956	253	-1.52	1.66	12	18.61	-1596.00	1463.00	5721	20240126	-57.61	1810	20241024	33.98	5721	-57.61	20240126	1810	33.98	20241024	6980	-65.26	20240126	1810	33.98	20241024	1.24	N	357880	500	52 억	69514	N	N	N	N
17	20241030	091340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	175	2	9.07	119524039	59147	11.91	1930	2120	1930	2505	1351	1930	2020.80	0.67	25250	2286	2107	1996	1817	1706	2052	1762	52	575	500	1310	5	1	10443956	220	-1.32	1.44	12	0.57	-1596.00	1463.00	5721	20240126	-63.21	1810	20241024	16.30	5721	-63.21	20240126	1810	16.30	20241024	6980	-69.84	20240126	1810	16.30	20241024	1.24	N	357880	500	52 억	69514	N	N	N	N
18	20241029	161248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	-200	5	-9.39	975876334	494622	207.29	2140	2175	1885	2765	1495	2130	1972.98	1.92	-131499	2230	2180	2085	2035	1940	2205	2060	52	635	500	1440	1	1	10443956	202	-1.21	1.32	12	4.74	-1596.00	1463.00	5721	20240126	-66.26	1810	20241024	6.63	5721	-66.26	20240126	1810	6.63	20241024	6980	-72.35	20240126	1810	6.63	20241024	1.24	N	357880	500	52 억	200184	N	N	N	N
19	20241029	151308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1924	-206	5	-9.67	959576639	486163	203.74	2140	2175	1885	2765	1495	2130	1973.78	1.92	-133511	2230	2180	2085	2035	1940	2205	2060	52	635	500	1440	1	1	10443956	201	-1.21	1.32	12	4.65	-1596.00	1463.00	5721	20240126	-66.37	1810	20241024	6.30	5721	-66.37	20240126	1810	6.30	20241024	6980	-72.44	20240126	1810	6.30	20241024	1.24	N	357880	500	52 억	200184	N	N	N	N
20	20241029	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1895	-235	5	-11.03	914608740	462600	193.87	2140	2175	1885	2765	1495	2130	1977.10	1.92	-141556	2230	2180	2085	2035	1940	2205	2060	52	635	500	1440	1	1	10443956	198	-1.19	1.30	12	4.43	-1596.00	1463.00	5721	20240126	-66.88	1810	20241024	4.70	5721	-66.88	20240126	1810	4.70	20241024	6980	-72.85	20240126	1810	4.70	20241024	1.24	N	357880	500	52 억	200184	N	N	N	N
21	20241029	131258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	-200	5	-9.39	774236183	388928	162.99	2140	2175	1920	2765	1495	2130	1990.69	1.92	-104739	2230	2180	2085	2035	1940	2205	2060	52	635	500	1440	1	1	10443956	202	-1.21	1.32	12	3.72	-1596.00	1463.00	5721	20240126	-66.26	1810	20241024	6.63	5721	-66.26	20240126	1810	6.63	20241024	6980	-72.35	20240126	1810	6.63	20241024	1.24	N	357880	500	52 억	200184	N	N	N	N
22	20241029	121258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1935	-195	5	-9.15	668867866	334344	140.12	2140	2175	1920	2765	1495	2130	2000.54	1.92	-96558	2230	2180	2085	2035	1940	2205	2060	52	635	500	1440	1	1	10443956	202	-1.21	1.32	12	3.20	-1596.00	1463.00	5721	20240126	-66.18	1810	20241024	6.91	5721	-66.18	20240126	1810	6.91	20241024	6980	-72.28	20240126	1810	6.91	20241024	1.24	N	357880	500	52 억	200184	N	N	N	N
23	20241029	111320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1925	-205	5	-9.62	523025740	258920	108.51	2140	2175	1920	2765	1495	2130	2020.03	1.92	-81090	2230	2180	2085	2035	1940	2205	2060	52	635	500	1440	1	1	10443956	201	-1.21	1.32	12	2.48	-1596.00	1463.00	5721	20240126	-66.35	1810	20241024	6.35	5721	-66.35	20240126	1810	6.35	20241024	6980	-72.42	20240126	1810	6.35	20241024	1.24	N	357880	500	52 억	200184	N	N	N	N
24	20241029	101254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1990	-140	5	-6.57	290625393	139677	58.54	2140	2175	1973	2765	1495	2130	2080.70	1.92	-41558	2230	2180	2085	2035	1940	2205	2060	52	635	500	1440	1	1	10443956	208	-1.25	1.36	12	1.34	-1596.00	1463.00	5721	20240126	-65.22	1810	20241024	9.94	5721	-65.22	20240126	1810	9.94	20241024	6980	-71.49	20240126	1810	9.94	20241024	1.24	N	357880	500	52 억	200184	N	N	N	N
25	20241028	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	141	2	7.09	494104705	237556	89.52	1990	2135	1990	2585	1393	1989	2079.95	1.31	62884	2228	2108	1980	1860	1732	2168	1920	52	596	500	1350	5	1	10443956	222	-1.33	1.46	12	2.27	-1596.00	1463.00	5721	20240126	-62.77	1810	20241024	17.68	5721	-62.77	20240126	1810	17.68	20241024	6980	-69.48	20240126	1810	17.68	20241024	1.24	N	357880	500	52 억	137225	N	N	N	N
26	20241028	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	131	2	6.59	475274625	228689	86.18	1990	2135	1990	2585	1393	1989	2078.26	1.31	62291	2228	2108	1980	1860	1732	2168	1920	52	596	500	1350	5	1	10443956	221	-1.33	1.45	12	2.19	-1596.00	1463.00	5721	20240126	-62.94	1810	20241024	17.13	5721	-62.94	20240126	1810	17.13	20241024	6980	-69.63	20240126	1810	17.13	20241024	1.24	N	357880	500	52 억	137225	N	N	N	N
27	20241028	141255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2090	101	2	5.08	417924130	201506	75.94	1990	2135	1990	2585	1393	1989	2074.00	1.31	54138	2228	2108	1980	1860	1732	2168	1920	52	596	500	1350	5	1	10443956	218	-1.31	1.43	12	1.93	-1596.00	1463.00	5721	20240126	-63.47	1810	20241024	15.47	5721	-63.47	20240126	1810	15.47	20241024	6980	-70.06	20240126	1810	15.47	20241024	1.24	N	357880	500	52 억	137225	N	N	N	N
28	20241028	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	126	2	6.33	361077490	174386	65.72	1990	2135	1990	2585	1393	1989	2070.56	1.31	50101	2228	2108	1980	1860	1732	2168	1920	52	596	500	1350	5	1	10443956	221	-1.33	1.45	12	1.67	-1596.00	1463.00	5721	20240126	-63.03	1810	20241024	16.85	5721	-63.03	20240126	1810	16.85	20241024	6980	-69.70	20240126	1810	16.85	20241024	1.24	N	357880	500	52 억	137225	N	N	N	N
29	20241028	121249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	116	2	5.83	316215740	152974	57.65	1990	2135	1990	2585	1393	1989	2067.12	1.31	47758	2228	2108	1980	1860	1732	2168	1920	52	596	500	1350	5	1	10443956	220	-1.32	1.44	12	1.46	-1596.00	1463.00	5721	20240126	-63.21	1810	20241024	16.30	5721	-63.21	20240126	1810	16.30	20241024	6980	-69.84	20240126	1810	16.30	20241024	1.24	N	357880	500	52 억	137225	N	N	N	N
30	20241028	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2100	111	2	5.58	287926220	139431	52.54	1990	2135	1990	2585	1393	1989	2065.01	1.31	51210	2228	2108	1980	1860	1732	2168	1920	52	596	500	1350	5	1	10443956	219	-1.32	1.44	12	1.34	-1596.00	1463.00	5721	20240126	-63.29	1810	20241024	16.02	5721	-63.29	20240126	1810	16.02	20241024	6980	-69.91	20240126	1810	16.02	20241024	1.24	N	357880	500	52 억	137225	N	N	N	N
31	20241028	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2080	91	2	4.58	205206180	100090	37.72	1990	2125	1990	2585	1393	1989	2050.22	1.31	35200	2228	2108	1980	1860	1732	2168	1920	52	596	500	1350	5	1	10443956	217	-1.30	1.42	12	0.96	-1596.00	1463.00	5721	20240126	-63.64	1810	20241024	14.92	5721	-63.64	20240126	1810	14.92	20241024	6980	-70.20	20240126	1810	14.92	20241024	1.24	N	357880	500	52 억	137225	N	N	N	N
32	20241028	091245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2065	76	2	3.82	50095656	24468	9.22	1990	2125	1990	2585	1393	1989	2047.39	1.31	9461	2228	2108	1980	1860	1732	2168	1920	52	596	500	1350	5	1	10443956	216	-1.29	1.41	12	0.23	-1596.00	1463.00	5721	20240126	-63.90	1810	20241024	14.09	5721	-63.90	20240126	1810	14.09	20241024	6980	-70.42	20240126	1810	14.09	20241024	1.24	N	357880	500	52 억	137225	N	N	N	N
33	20241025	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1989	137	2	7.40	517658755	264816	96.90	1987	2100	1852	2405	1297	1852	1954.60	1.05	27536	2190	2020	1915	1745	1640	1968	1693	52	553	500	1250	1	1	10443956	208	-1.25	1.36	12	2.54	-1596.00	1463.00	5721	20240126	-65.23	1810	20241024	9.89	5721	-65.23	20240126	1810	9.89	20241024	6980	-71.50	20240126	1810	9.89	20241024	1.24	N	357880	500	52 억	109562	N	N	N	N
34	20241025	151251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	77	2	4.16	494370299	252983	92.57	1987	2100	1852	2405	1297	1852	1954.16	1.05	26822	2190	2020	1915	1745	1640	1968	1693	52	553	500	1250	1	1	10443956	201	-1.21	1.32	12	2.42	-1596.00	1463.00	5721	20240126	-66.28	1810	20241024	6.57	5721	-66.28	20240126	1810	6.57	20241024	6980	-72.36	20240126	1810	6.57	20241024	1.24	N	357880	500	52 억	109562	N	N	N	N
35	20241025	141249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	77	2	4.16	452979599	231382	84.66	1987	2100	1852	2405	1297	1852	1957.71	1.05	33409	2190	2020	1915	1745	1640	1968	1693	52	553	500	1250	1	1	10443956	201	-1.21	1.32	12	2.22	-1596.00	1463.00	5721	20240126	-66.28	1810	20241024	6.57	5721	-66.28	20240126	1810	6.57	20241024	6980	-72.36	20240126	1810	6.57	20241024	1.24	N	357880	500	52 억	109562	N	N	N	N
36	20241025	131249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1982	130	2	7.02	426327897	217732	79.67	1987	2100	1852	2405	1297	1852	1958.04	1.05	35862	2190	2020	1915	1745	1640	1968	1693	52	553	500	1250	1	1	10443956	207	-1.24	1.35	12	2.08	-1596.00	1463.00	5721	20240126	-65.36	1810	20241024	9.50	5721	-65.36	20240126	1810	9.50	20241024	6980	-71.60	20240126	1810	9.50	20241024	1.24	N	357880	500	52 억	109562	N	N	N	N
37	20241025	121253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1967	115	2	6.21	405313257	206984	75.74	1987	2100	1852	2405	1297	1852	1958.19	1.05	35595	2190	2020	1915	1745	1640	1968	1693	52	553	500	1250	1	1	10443956	205	-1.23	1.34	12	1.98	-1596.00	1463.00	5721	20240126	-65.62	1810	20241024	8.67	5721	-65.62	20240126	1810	8.67	20241024	6980	-71.82	20240126	1810	8.67	20241024	1.24	N	357880	500	52 억	109562	N	N	N	N
38	20241025	111247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1932	80	2	4.32	361648258	184807	67.62	1987	2100	1852	2405	1297	1852	1956.90	1.05	33736	2190	2020	1915	1745	1640	1968	1693	52	553	500	1250	1	1	10443956	202	-1.21	1.32	12	1.77	-1596.00	1463.00	5721	20240126	-66.23	1810	20241024	6.74	5721	-66.23	20240126	1810	6.74	20241024	6980	-72.32	20240126	1810	6.74	20241024	1.24	N	357880	500	52 억	109562	N	N	N	N
39	20241025	101248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1920	68	2	3.67	301236599	153463	56.15	1987	2100	1852	2405	1297	1852	1962.93	1.05	18904	2190	2020	1915	1745	1640	1968	1693	52	553	500	1250	1	1	10443956	201	-1.20	1.31	12	1.47	-1596.00	1463.00	5721	20240126	-66.44	1810	20241024	6.08	5721	-66.44	20240126	1810	6.08	20241024	6980	-72.49	20240126	1810	6.08	20241024	1.24	N	357880	500	52 억	109562	N	N	N	N
40	20241025	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1907	55	2	2.97	243808487	123097	45.04	1987	2100	1852	2405	1297	1852	1980.62	1.05	21369	2190	2020	1915	1745	1640	1968	1693	52	553	500	1250	1	1	10443956	199	-1.19	1.30	12	1.18	-1596.00	1463.00	5721	20240126	-66.67	1810	20241024	5.36	5721	-66.67	20240126	1810	5.36	20241024	6980	-72.68	20240126	1810	5.36	20241024	1.24	N	357880	500	52 억	109562	N	N	N	N
41	20241024	161223	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1852	-57	5	-2.99	516604010	270979	262.61	1909	2085	1810	2480	1337	1909	1906.45	0.57	50110	2123	2015	1962	1854	1801	1989	1828	52	571	500	1290	1	1	10443956	193	-1.16	1.27	12	2.59	-1596.00	1463.00	5721	20240126	-67.63	1810	20241024	2.32	5721	-67.63	20240126	1810	2.32	20241024	6980	-73.47	20240126	1810	2.32	20241024	1.22	N	357880	500	52 억	59907	N	N	N	N
42	20241024	151236	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1920	11	2	0.58	509146969	267006	258.76	1909	2085	1810	2480	1337	1909	1906.87	0.57	51761	2123	2015	1962	1854	1801	1989	1828	52	571	500	1290	1	1	10443956	201	-1.20	1.31	12	2.56	-1596.00	1463.00	5721	20240126	-66.44	1810	20241024	6.08	5721	-66.44	20240126	1810	6.08	20241024	6980	-72.49	20240126	1810	6.08	20241024	1.22	N	357880	500	52 억	59907	N	N	N	N
43	20241024	141221	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1947	38	2	1.99	366410599	195474	189.44	1909	1960	1810	2480	1337	1909	1874.47	0.57	33076	2123	2015	1962	1854	1801	1989	1828	52	571	500	1290	1	1	10443956	203	-1.22	1.33	12	1.87	-1596.00	1463.00	5721	20240126	-65.97	1810	20241024	7.57	5721	-65.97	20240126	1810	7.57	20241024	6980	-72.11	20240126	1810	7.57	20241024	1.22	N	357880	500	52 억	59907	N	N	N	N
44	20241024	131233	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1897	-12	5	-0.63	328757468	175984	170.55	1909	1958	1810	2480	1337	1909	1868.11	0.57	31954	2123	2015	1962	1854	1801	1989	1828	52	571	500	1290	1	1	10443956	198	-1.19	1.30	12	1.69	-1596.00	1463.00	5721	20240126	-66.84	1810	20241024	4.81	5721	-66.84	20240126	1810	4.81	20241024	6980	-72.82	20240126	1810	4.81	20241024	1.22	N	357880	500	52 억	59907	N	N	N	N
45	20241024	121227	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1846	-63	5	-3.30	262431752	140352	136.02	1909	1958	1810	2480	1337	1909	1869.81	0.57	20374	2123	2015	1962	1854	1801	1989	1828	52	571	500	1290	1	1	10443956	193	-1.16	1.26	12	1.34	-1596.00	1463.00	5721	20240126	-67.73	1810	20241024	1.99	5721	-67.73	20240126	1810	1.99	20241024	6980	-73.55	20240126	1810	1.99	20241024	1.22	N	357880	500	52 억	59907	N	N	N	N
46	20241024	111226	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1817	-92	5	-4.82	204786597	109000	105.63	1909	1958	1816	2480	1337	1909	1878.78	0.57	4380	2123	2015	1962	1854	1801	1989	1828	52	571	500	1290	1	1	10443956	190	-1.14	1.24	12	1.04	-1596.00	1463.00	5721	20240126	-68.24	1816	20241024	0.06	5721	-68.24	20240126	1816	0.06	20241024	6980	-73.97	20240126	1816	0.06	20241024	1.22	N	357880	500	52 억	59907	N	N	N	N
47	20241024	101109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1880	-29	5	-1.52	134581311	71143	68.95	1909	1958	1870	2480	1337	1909	1891.70	0.57	3046	2123	2015	1962	1854	1801	1989	1828	52	571	500	1290	1	1	10443956	196	-1.18	1.29	12	0.68	-1596.00	1463.00	5721	20240126	-67.14	1852	20240625	1.51	5721	-67.14	20240126	1852	1.51	20240625	6980	-73.07	20240126	1870	0.53	20241024	1.22	N	357880	500	52 억	59907	N	N	N	N
48	20241024	091317	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1889	-20	5	-1.05	41518731	21722	21.05	1909	1958	1876	2480	1337	1909	1911.37	0.57	-5722	2123	2015	1962	1854	1801	1989	1828	52	571	500	1290	1	1	10443956	197	-1.18	1.29	12	0.21	-1596.00	1463.00	5721	20240126	-66.98	1852	20240625	2.00	5721	-66.98	20240126	1852	2.00	20240625	6980	-72.94	20240126	1876	0.69	20241024	1.22	N	357880	500	52 억	59907	N	N	N	N
49	20241023	161231	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1909	-111	5	-5.50	201449197	101613	45.45	2020	2070	1909	2625	1415	2020	1982.82	0.72	-15322	2460	2240	2130	1910	1800	2185	1855	52	605	500	1370	1	1	10443956	199	-1.20	1.30	12	0.97	-1596.00	1463.00	5721	20240126	-66.63	1852	20240625	3.08	5721	-66.63	20240126	1852	3.08	20240625	6980	-72.65	20240126	1909	0.00	20241023	1.23	N	357880	500	52 억	75229	N	N	N	N
50	20241023	151256	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1955	-65	5	-3.22	184833254	92929	41.56	2020	2070	1938	2625	1415	2020	1988.97	0.72	-14482	2460	2240	2130	1910	1800	2185	1855	52	605	500	1370	1	1	10443956	204	-1.22	1.34	12	0.89	-1596.00	1463.00	5721	20240126	-65.83	1852	20240625	5.56	5721	-65.83	20240126	1852	5.56	20240625	6980	-71.99	20240126	1938	0.88	20241023	1.23	N	357880	500	52 억	75229	N	N	N	N
51	20241023	141302	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1966	-54	5	-2.67	175004998	87907	39.32	2020	2070	1938	2625	1415	2020	1990.80	0.72	-14515	2460	2240	2130	1910	1800	2185	1855	52	605	500	1370	1	1	10443956	205	-1.23	1.34	12	0.84	-1596.00	1463.00	5721	20240126	-65.64	1852	20240625	6.16	5721	-65.64	20240126	1852	6.16	20240625	6980	-71.83	20240126	1938	1.44	20241023	1.23	N	357880	500	52 억	75229	N	N	N	N
52	20241023	131242	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1952	-68	5	-3.37	158296024	79355	35.49	2020	2070	1938	2625	1415	2020	1994.78	0.72	-16782	2460	2240	2130	1910	1800	2185	1855	52	605	500	1370	1	1	10443956	204	-1.22	1.33	12	0.76	-1596.00	1463.00	5721	20240126	-65.88	1852	20240625	5.40	5721	-65.88	20240126	1852	5.40	20240625	6980	-72.03	20240126	1938	0.72	20241023	1.23	N	357880	500	52 억	75229	N	N	N	N
53	20241023	121238	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1984	-36	5	-1.78	114123032	56837	25.42	2020	2070	1976	2625	1415	2020	2007.90	0.72	-12843	2460	2240	2130	1910	1800	2185	1855	52	605	500	1370	1	1	10443956	207	-1.24	1.36	12	0.54	-1596.00	1463.00	5721	20240126	-65.32	1852	20240625	7.13	5721	-65.32	20240126	1852	7.13	20240625	6980	-71.58	20240126	1976	0.40	20241023	1.23	N	357880	500	52 억	75229	N	N	N	N
54	20241023	111231	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1994	-26	5	-1.29	94549045	46966	21.01	2020	2070	1976	2625	1415	2020	2013.14	0.72	-13203	2460	2240	2130	1910	1800	2185	1855	52	605	500	1370	1	1	10443956	208	-1.25	1.36	12	0.45	-1596.00	1463.00	5721	20240126	-65.15	1852	20240625	7.67	5721	-65.15	20240126	1852	7.67	20240625	6980	-71.43	20240126	1976	0.91	20241023	1.23	N	357880	500	52 억	75229	N	N	N	N
55	20241023	101235	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2010	-10	5	-0.50	63137816	31197	13.95	2020	2070	1992	2625	1415	2020	2023.84	0.72	-6612	2460	2240	2130	1910	1800	2185	1855	52	605	500	1370	5	1	10443956	210	-1.26	1.37	12	0.30	-1596.00	1463.00	5721	20240126	-64.87	1852	20240625	8.53	5721	-64.87	20240126	1852	8.53	20240625	6980	-71.20	20240126	1992	0.90	20241023	1.23	N	357880	500	52 억	75229	N	N	N	N
56	20241023	091236	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2055	35	2	1.73	22208680	10853	4.85	2020	2070	2020	2625	1415	2020	2046.32	0.72	2535	2460	2240	2130	1910	1800	2185	1855	52	605	500	1370	5	1	10443956	215	-1.29	1.40	12	0.10	-1596.00	1463.00	5721	20240126	-64.08	1852	20240625	10.96	5721	-64.08	20240126	1852	10.96	20240625	6980	-70.56	20240126	2020	1.73	20241023	1.23	N	357880	500	52 억	75229	N	N	N	N
57	20241022	161221	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2020	-65	5	-3.12	486589770	222508	336.38	2095	2350	2020	2710	1460	2085	2188.58	0.89	-17486	2195	2140	2095	2040	1995	2167	2067	52	625	500	1410	5	1	10443956	211	-1.27	1.38	12	2.13	-1596.00	1463.00	5721	20240126	-64.69	1852	20240625	9.07	5721	-64.69	20240126	1852	9.07	20240625	6980	-71.06	20240126	2020	0.00	20241022	1.25	N	357880	500	52 억	92713	N	N	N	N
58	20241022	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2085	0	3	0.00	447724815	203536	307.70	2095	2350	2080	2710	1460	2085	2199.73	0.89	-11228	2195	2140	2095	2040	1995	2167	2067	52	625	500	1410	5	1	10443956	218	-1.31	1.43	12	1.95	-1596.00	1463.00	5721	20240126	-63.56	1852	20240625	12.58	5721	-63.56	20240126	1852	12.58	20240625	6980	-70.13	20240126	2025	2.96	20241018	1.25	N	357880	500	52 억	92713	N	N	N	N
59	20241022	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2080	-5	5	-0.24	437388050	198581	300.21	2095	2350	2080	2710	1460	2085	2202.57	0.89	-8148	2195	2140	2095	2040	1995	2167	2067	52	625	500	1410	5	1	10443956	217	-1.30	1.42	12	1.90	-1596.00	1463.00	5721	20240126	-63.64	1852	20240625	12.31	5721	-63.64	20240126	1852	12.31	20240625	6980	-70.20	20240126	2025	2.72	20241018	1.25	N	357880	500	52 억	92713	N	N	N	N
60	20241022	131237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2085	0	3	0.00	417767205	189223	286.06	2095	2350	2080	2710	1460	2085	2207.80	0.89	-4604	2195	2140	2095	2040	1995	2167	2067	52	625	500	1410	5	1	10443956	218	-1.31	1.43	12	1.81	-1596.00	1463.00	5721	20240126	-63.56	1852	20240625	12.58	5721	-63.56	20240126	1852	12.58	20240625	6980	-70.13	20240126	2025	2.96	20241018	1.25	N	357880	500	52 억	92713	N	N	N	N
61	20241022	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	25	2	1.20	400595765	181048	273.71	2095	2350	2095	2710	1460	2085	2212.65	0.89	-2297	2195	2140	2095	2040	1995	2167	2067	52	625	500	1410	5	1	10443956	220	-1.32	1.44	12	1.73	-1596.00	1463.00	5721	20240126	-63.12	1852	20240625	13.93	5721	-63.12	20240126	1852	13.93	20240625	6980	-69.77	20240126	2025	4.20	20241018	1.25	N	357880	500	52 억	92713	N	N	N	N
62	20241022	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	35	2	1.68	373774520	168403	254.59	2095	2350	2095	2710	1460	2085	2219.52	0.89	2150	2195	2140	2095	2040	1995	2167	2067	52	625	500	1410	5	1	10443956	221	-1.33	1.45	12	1.61	-1596.00	1463.00	5721	20240126	-62.94	1852	20240625	14.47	5721	-62.94	20240126	1852	14.47	20240625	6980	-69.63	20240126	2025	4.69	20241018	1.25	N	357880	500	52 억	92713	N	N	N	N
63	20241022	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	55	2	2.64	347932055	156231	236.19	2095	2350	2095	2710	1460	2085	2227.04	0.89	4018	2195	2140	2095	2040	1995	2167	2067	52	625	500	1410	5	1	10443956	224	-1.34	1.46	12	1.50	-1596.00	1463.00	5721	20240126	-62.59	1852	20240625	15.55	5721	-62.59	20240126	1852	15.55	20240625	6980	-69.34	20240126	2025	5.68	20241018	1.25	N	357880	500	52 억	92713	N	N	N	N
64	20241022	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	30	2	1.44	26692455	12579	19.02	2095	2175	2095	2710	1460	2085	2121.99	0.89	-5655	2195	2140	2095	2040	1995	2167	2067	52	625	500	1410	5	1	10443956	221	-1.33	1.45	12	0.12	-1596.00	1463.00	5721	20240126	-63.03	1852	20240625	14.20	5721	-63.03	20240126	1852	14.20	20240625	6980	-69.70	20240126	2025	4.44	20241018	1.25	N	357880	500	52 억	92713	N	N	N	N
65	20241021	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2085	-10	5	-0.48	138131495	66147	65.85	2075	2150	2050	2720	1470	2095	2088.25	0.79	10510	2221	2157	2091	2027	1961	2125	1995	52	625	500	1420	5	1	10443956	218	-1.31	1.43	12	0.63	-1596.00	1463.00	5959	20231012	-65.01	1852	20240625	12.58	5721	-63.56	20240126	1852	12.58	20240625	6980	-70.13	20240126	2025	2.96	20241018	1.25	N	357880	500	52 억	82203	N	N	N	N
66	20241021	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2090	-5	5	-0.24	132429830	63405	63.12	2075	2150	2050	2720	1470	2095	2088.63	0.79	10765	2221	2157	2091	2027	1961	2125	1995	52	625	500	1420	5	1	10443956	218	-1.31	1.43	12	0.61	-1596.00	1463.00	5959	20231012	-64.93	1852	20240625	12.85	5721	-63.47	20240126	1852	12.85	20240625	6980	-70.06	20240126	2025	3.21	20241018	1.25	N	357880	500	52 억	82203	N	N	N	N
67	20241021	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2085	-10	5	-0.48	120922670	57877	57.62	2075	2150	2050	2720	1470	2095	2089.30	0.79	9822	2221	2157	2091	2027	1961	2125	1995	52	625	500	1420	5	1	10443956	218	-1.31	1.43	12	0.55	-1596.00	1463.00	5959	20231012	-65.01	1852	20240625	12.58	5721	-63.56	20240126	1852	12.58	20240625	6980	-70.13	20240126	2025	2.96	20241018	1.25	N	357880	500	52 억	82203	N	N	N	N
68	20241021	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2075	-20	5	-0.95	67743580	32168	32.02	2075	2150	2050	2720	1470	2095	2105.93	0.79	-3146	2221	2157	2091	2027	1961	2125	1995	52	625	500	1420	5	1	10443956	217	-1.30	1.42	12	0.31	-1596.00	1463.00	5959	20231012	-65.18	1852	20240625	12.04	5721	-63.73	20240126	1852	12.04	20240625	6980	-70.27	20240126	2025	2.47	20241018	1.25	N	357880	500	52 억	82203	N	N	N	N
69	20241021	121223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	35	2	1.67	47786950	22655	22.55	2075	2150	2050	2720	1470	2095	2109.33	0.79	2625	2221	2157	2091	2027	1961	2125	1995	52	625	500	1420	5	1	10443956	222	-1.33	1.46	12	0.22	-1596.00	1463.00	5959	20231012	-64.26	1852	20240625	15.01	5721	-62.77	20240126	1852	15.01	20240625	6980	-69.48	20240126	2025	5.19	20241018	1.25	N	357880	500	52 억	82203	N	N	N	N
70	20241021	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	25	2	1.19	40912560	19423	19.34	2075	2150	2050	2720	1470	2095	2106.40	0.79	5622	2221	2157	2091	2027	1961	2125	1995	52	625	500	1420	5	1	10443956	221	-1.33	1.45	12	0.19	-1596.00	1463.00	5959	20231012	-64.42	1852	20240625	14.47	5721	-62.94	20240126	1852	14.47	20240625	6980	-69.63	20240126	2025	4.69	20241018	1.25	N	357880	500	52 억	82203	N	N	N	N
71	20241021	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	10	2	0.48	16822780	8064	8.03	2075	2110	2050	2720	1470	2095	2086.16	0.79	-1288	2221	2157	2091	2027	1961	2125	1995	52	625	500	1420	5	1	10443956	220	-1.32	1.44	12	0.08	-1596.00	1463.00	5959	20231012	-64.68	1852	20240625	13.66	5721	-63.21	20240126	1852	13.66	20240625	6980	-69.84	20240126	2025	3.95	20241018	1.25	N	357880	500	52 억	82203	N	N	N	N
72	20241021	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2050	-45	5	-2.15	3875460	1882	1.87	2075	2075	2050	2720	1470	2095	2059.22	0.79	131	2221	2157	2091	2027	1961	2125	1995	52	625	500	1420	5	1	10443956	214	-1.28	1.40	12	0.02	-1596.00	1463.00	5959	20231012	-65.60	1852	20240625	10.69	5721	-64.17	20240126	1852	10.69	20240625	6980	-70.63	20240126	2025	1.23	20241018	1.25	N	357880	500	52 억	82203	N	N	N	N
73	20241018	161218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2095	-55	5	-2.56	208439795	100012	188.60	2150	2155	2025	2795	1505	2150	2084.14	0.79	-235	2276	2212	2166	2102	2056	2245	2135	52	645	500	1460	5	1	10443956	219	-1.31	1.43	12	0.96	-1596.00	1463.00	6017	20231011	-65.18	1852	20240625	13.12	5721	-63.38	20240126	1852	13.12	20240625	6980	-69.99	20240126	2025	3.46	20241018	1.25	N	357880	500	52 억	82258	N	N	N	N
74	20241018	151248	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2085	-65	5	-3.02	202723260	97271	183.43	2150	2155	2025	2795	1505	2150	2084.11	0.79	-434	2276	2212	2166	2102	2056	2245	2135	52	645	500	1460	5	1	10443956	218	-1.31	1.43	12	0.93	-1596.00	1463.00	6017	20231011	-65.35	1852	20240625	12.58	5721	-63.56	20240126	1852	12.58	20240625	6980	-70.13	20240126	2025	2.96	20241018	1.25	N	357880	500	52 억	82258	N	N	N	N
75	20241018	141250	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2085	-65	5	-3.02	167478865	80287	151.40	2150	2155	2025	2795	1505	2150	2086.00	0.79	-3408	2276	2212	2166	2102	2056	2245	2135	52	645	500	1460	5	1	10443956	218	-1.31	1.43	12	0.77	-1596.00	1463.00	6017	20231011	-65.35	1852	20240625	12.58	5721	-63.56	20240126	1852	12.58	20240625	6980	-70.13	20240126	2025	2.96	20241018	1.25	N	357880	500	52 억	82258	N	N	N	N
76	20241018	131233	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2075	-75	5	-3.49	158032815	75707	142.77	2150	2155	2025	2795	1505	2150	2087.43	0.79	-3027	2276	2212	2166	2102	2056	2245	2135	52	645	500	1460	5	1	10443956	217	-1.30	1.42	12	0.72	-1596.00	1463.00	6017	20231011	-65.51	1852	20240625	12.04	5721	-63.73	20240126	1852	12.04	20240625	6980	-70.27	20240126	2025	2.47	20241018	1.25	N	357880	500	52 억	82258	N	N	N	N
77	20241018	121245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2090	-60	5	-2.79	90890490	43014	81.11	2150	2155	2085	2795	1505	2150	2113.04	0.79	-20571	2276	2212	2166	2102	2056	2245	2135	52	645	500	1460	5	1	10443956	218	-1.31	1.43	12	0.41	-1596.00	1463.00	6017	20231011	-65.27	1852	20240625	12.85	5721	-63.47	20240126	1852	12.85	20240625	6980	-70.06	20240126	2050	1.95	20241014	1.25	N	357880	500	52 억	82258	N	N	N	N
78	20241018	111242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	-45	5	-2.09	76913655	36336	68.52	2150	2155	2090	2795	1505	2150	2116.73	0.79	-15482	2276	2212	2166	2102	2056	2245	2135	52	645	500	1460	5	1	10443956	220	-1.32	1.44	12	0.35	-1596.00	1463.00	6017	20231011	-65.02	1852	20240625	13.66	5721	-63.21	20240126	1852	13.66	20240625	6980	-69.84	20240126	2050	2.68	20241014	1.25	N	357880	500	52 억	82258	N	N	N	N
79	20241018	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2135	-15	5	-0.70	10062295	4719	8.90	2150	2155	2125	2795	1505	2150	2132.29	0.79	925	2276	2212	2166	2102	2056	2245	2135	52	645	500	1460	5	1	10443956	223	-1.34	1.46	12	0.05	-1596.00	1463.00	6017	20231011	-64.52	1852	20240625	15.28	5721	-62.68	20240126	1852	15.28	20240625	6980	-69.41	20240126	2050	4.15	20241014	1.25	N	357880	500	52 억	82258	N	N	N	N
80	20241018	091225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	-20	5	-0.93	2213025	1035	1.95	2150	2150	2125	2795	1505	2150	2138.19	0.79	234	2276	2212	2166	2102	2056	2245	2135	52	645	500	1460	5	1	10443956	222	-1.33	1.46	12	0.01	-1596.00	1463.00	6017	20231011	-64.60	1852	20240625	15.01	5721	-62.77	20240126	1852	15.01	20240625	6980	-69.48	20240126	2050	3.90	20241014	1.25	N	357880	500	52 억	82258	N	N	N	N
81	20241017	161222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	30	2	1.42	114606925	52827	69.53	2120	2230	2120	2755	1485	2120	2169.48	0.67	11912	2226	2172	2131	2077	2036	2152	2057	52	635	500	1440	5	1	10443956	225	-1.35	1.47	12	0.51	-1596.00	1463.00	6017	20231011	-64.27	1852	20240625	16.09	5721	-62.42	20240126	1852	16.09	20240625	6980	-69.20	20240126	2050	4.88	20241014	1.25	N	357880	500	52 억	70238	N	N	N	N
82	20241017	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	30	2	1.42	112571520	51879	68.28	2120	2230	2120	2755	1485	2120	2169.89	0.67	12261	2226	2172	2131	2077	2036	2152	2057	52	635	500	1440	5	1	10443956	225	-1.35	1.47	12	0.50	-1596.00	1463.00	6017	20231011	-64.27	1852	20240625	16.09	5721	-62.42	20240126	1852	16.09	20240625	6980	-69.20	20240126	2050	4.88	20241014	1.25	N	357880	500	52 억	70238	N	N	N	N
83	20241017	141231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	20	2	0.94	107244490	49398	65.01	2120	2230	2120	2755	1485	2120	2171.03	0.67	11767	2226	2172	2131	2077	2036	2152	2057	52	635	500	1440	5	1	10443956	224	-1.34	1.46	12	0.47	-1596.00	1463.00	6017	20231011	-64.43	1852	20240625	15.55	5721	-62.59	20240126	1852	15.55	20240625	6980	-69.34	20240126	2050	4.39	20241014	1.25	N	357880	500	52 억	70238	N	N	N	N
84	20241017	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	40	2	1.89	91778645	42242	55.59	2120	2230	2120	2755	1485	2120	2172.69	0.67	12644	2226	2172	2131	2077	2036	2152	2057	52	635	500	1440	5	1	10443956	226	-1.35	1.48	12	0.40	-1596.00	1463.00	6017	20231011	-64.10	1852	20240625	16.63	5721	-62.24	20240126	1852	16.63	20240625	6980	-69.05	20240126	2050	5.37	20241014	1.25	N	357880	500	52 억	70238	N	N	N	N
85	20241017	121231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2180	60	2	2.83	88612970	40786	53.68	2120	2230	2120	2755	1485	2120	2172.63	0.67	12062	2226	2172	2131	2077	2036	2152	2057	52	635	500	1440	5	1	10443956	228	-1.37	1.49	12	0.39	-1596.00	1463.00	6017	20231011	-63.77	1852	20240625	17.71	5721	-61.89	20240126	1852	17.71	20240625	6980	-68.77	20240126	2050	6.34	20241014	1.25	N	357880	500	52 억	70238	N	N	N	N
86	20241017	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2170	50	2	2.36	79502140	36595	48.16	2120	2230	2120	2755	1485	2120	2172.49	0.67	12449	2226	2172	2131	2077	2036	2152	2057	52	635	500	1440	5	1	10443956	227	-1.36	1.48	12	0.35	-1596.00	1463.00	6017	20231011	-63.94	1852	20240625	17.17	5721	-62.07	20240126	1852	17.17	20240625	6980	-68.91	20240126	2050	5.85	20241014	1.25	N	357880	500	52 억	70238	N	N	N	N
87	20241017	101225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2170	50	2	2.36	60835340	27940	36.77	2120	2230	2120	2755	1485	2120	2177.36	0.67	8589	2226	2172	2131	2077	2036	2152	2057	52	635	500	1440	5	1	10443956	227	-1.36	1.48	12	0.27	-1596.00	1463.00	6017	20231011	-63.94	1852	20240625	17.17	5721	-62.07	20240126	1852	17.17	20240625	6980	-68.91	20240126	2050	5.85	20241014	1.25	N	357880	500	52 억	70238	N	N	N	N
88	20241017	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	30	2	1.42	9650020	4530	5.96	2120	2155	2120	2755	1485	2120	2130.25	0.67	-722	2226	2172	2131	2077	2036	2152	2057	52	635	500	1440	5	1	10443956	225	-1.35	1.47	12	0.04	-1596.00	1463.00	6017	20231011	-64.27	1852	20240625	16.09	5721	-62.42	20240126	1852	16.09	20240625	6980	-69.20	20240126	2050	4.88	20241014	1.25	N	357880	500	52 억	70238	N	N	N	N
89	20241016	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	10	2	0.47	161771740	75752	149.22	2135	2185	2090	2740	1480	2110	2135.54	0.56	11906	2206	2157	2126	2077	2046	2182	2102	52	630	500	1430	5	1	10443956	221	-1.33	1.45	12	0.73	-1596.00	1463.00	6017	20231011	-64.77	1852	20240625	14.47	5721	-62.94	20240126	1852	14.47	20240625	6980	-69.63	20240126	2050	3.41	20241014	1.22	N	357880	500	52 억	58333	N	N	N	N
90	20241016	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	20	2	0.95	157408050	73694	145.16	2135	2185	2090	2740	1480	2110	2135.97	0.56	13410	2206	2157	2126	2077	2046	2182	2102	52	630	500	1430	5	1	10443956	222	-1.33	1.46	12	0.71	-1596.00	1463.00	6017	20231011	-64.60	1852	20240625	15.01	5721	-62.77	20240126	1852	15.01	20240625	6980	-69.48	20240126	2050	3.90	20241014	1.22	N	357880	500	52 억	58333	N	N	N	N
91	20241016	141221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	5	2	0.24	150094955	70246	138.37	2135	2185	2090	2740	1480	2110	2136.70	0.56	13170	2206	2157	2126	2077	2046	2182	2102	52	630	500	1430	5	1	10443956	221	-1.33	1.45	12	0.67	-1596.00	1463.00	6017	20231011	-64.85	1852	20240625	14.20	5721	-63.03	20240126	1852	14.20	20240625	6980	-69.70	20240126	2050	3.17	20241014	1.22	N	357880	500	52 억	58333	N	N	N	N
92	20241016	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	10	2	0.47	133179190	62257	122.63	2135	2185	2090	2740	1480	2110	2139.18	0.56	13671	2206	2157	2126	2077	2046	2182	2102	52	630	500	1430	5	1	10443956	221	-1.33	1.45	12	0.60	-1596.00	1463.00	6017	20231011	-64.77	1852	20240625	14.47	5721	-62.94	20240126	1852	14.47	20240625	6980	-69.63	20240126	2050	3.41	20241014	1.22	N	357880	500	52 억	58333	N	N	N	N
93	20241016	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	40	2	1.90	116034795	54229	106.82	2135	2185	2090	2740	1480	2110	2139.72	0.56	9381	2206	2157	2126	2077	2046	2182	2102	52	630	500	1430	5	1	10443956	225	-1.35	1.47	12	0.52	-1596.00	1463.00	6017	20231011	-64.27	1852	20240625	16.09	5721	-62.42	20240126	1852	16.09	20240625	6980	-69.20	20240126	2050	4.88	20241014	1.22	N	357880	500	52 억	58333	N	N	N	N
94	20241016	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	30	2	1.42	104305840	48765	96.06	2135	2185	2090	2740	1480	2110	2138.95	0.56	8449	2206	2157	2126	2077	2046	2182	2102	52	630	500	1430	5	1	10443956	224	-1.34	1.46	12	0.47	-1596.00	1463.00	6017	20231011	-64.43	1852	20240625	15.55	5721	-62.59	20240126	1852	15.55	20240625	6980	-69.34	20240126	2050	4.39	20241014	1.22	N	357880	500	52 억	58333	N	N	N	N
95	20241016	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2165	55	2	2.61	85903520	40208	79.20	2135	2185	2090	2740	1480	2110	2136.48	0.56	7400	2206	2157	2126	2077	2046	2182	2102	52	630	500	1430	5	1	10443956	226	-1.36	1.48	12	0.38	-1596.00	1463.00	6017	20231011	-64.02	1852	20240625	16.90	5721	-62.16	20240126	1852	16.90	20240625	6980	-68.98	20240126	2050	5.61	20241014	1.22	N	357880	500	52 억	58333	N	N	N	N
96	20241016	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	20	2	0.95	31800120	15068	29.68	2135	2135	2090	2740	1480	2110	2110.44	0.56	81	2206	2157	2126	2077	2046	2182	2102	52	630	500	1430	5	1	10443956	222	-1.33	1.46	12	0.14	-1596.00	1463.00	6017	20231011	-64.60	1852	20240625	15.01	5721	-62.77	20240126	1852	15.01	20240625	6980	-69.48	20240126	2050	3.90	20241014	1.22	N	357880	500	52 억	58333	N	N	N	N
97	20241015	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	5	2	0.24	107583350	50737	37.02	2105	2175	2095	2735	1475	2105	2120.41	0.45	11058	2435	2270	2160	1995	1885	2215	1940	52	630	500	1430	5	1	10443956	220	-1.32	1.44	12	0.49	-1596.00	1463.00	6017	20231011	-64.93	1852	20240625	13.93	5721	-63.12	20240126	1852	13.93	20240625	6980	-69.77	20240126	2050	2.93	20241014	1.25	N	357880	500	52 억	47239	N	N	N	N
98	20241015	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	15	2	0.71	101900445	48052	35.06	2105	2175	2095	2735	1475	2105	2120.63	0.45	10938	2435	2270	2160	1995	1885	2215	1940	52	630	500	1430	5	1	10443956	221	-1.33	1.45	12	0.46	-1596.00	1463.00	6017	20231011	-64.77	1852	20240625	14.47	5721	-62.94	20240126	1852	14.47	20240625	6980	-69.63	20240126	2050	3.41	20241014	1.25	N	357880	500	52 억	47239	N	N	N	N
99	20241015	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	15	2	0.71	98202250	46309	33.79	2105	2175	2095	2735	1475	2105	2120.59	0.45	9882	2435	2270	2160	1995	1885	2215	1940	52	630	500	1430	5	1	10443956	221	-1.33	1.45	12	0.44	-1596.00	1463.00	6017	20231011	-64.77	1852	20240625	14.47	5721	-62.94	20240126	1852	14.47	20240625	6980	-69.63	20240126	2050	3.41	20241014	1.25	N	357880	500	52 억	47239	N	N	N	N
100	20241015	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	5	2	0.24	94014550	44327	32.34	2105	2175	2095	2735	1475	2105	2120.93	0.45	9540	2435	2270	2160	1995	1885	2215	1940	52	630	500	1430	5	1	10443956	220	-1.32	1.44	12	0.42	-1596.00	1463.00	6017	20231011	-64.93	1852	20240625	13.93	5721	-63.12	20240126	1852	13.93	20240625	6980	-69.77	20240126	2050	2.93	20241014	1.25	N	357880	500	52 억	47239	N	N	N	N
101	20241015	121216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2095	-10	5	-0.48	92694820	43701	31.89	2105	2175	2095	2735	1475	2105	2121.11	0.45	9592	2435	2270	2160	1995	1885	2215	1940	52	630	500	1430	5	1	10443956	219	-1.31	1.43	12	0.42	-1596.00	1463.00	6017	20231011	-65.18	1852	20240625	13.12	5721	-63.38	20240126	1852	13.12	20240625	6980	-69.99	20240126	2050	2.20	20241014	1.25	N	357880	500	52 억	47239	N	N	N	N
102	20241015	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	0	3	0.00	79045725	37205	27.15	2105	2175	2100	2735	1475	2105	2124.60	0.45	8714	2435	2270	2160	1995	1885	2215	1940	52	630	500	1430	5	1	10443956	220	-1.32	1.44	12	0.36	-1596.00	1463.00	6017	20231011	-65.02	1852	20240625	13.66	5721	-63.21	20240126	1852	13.66	20240625	6980	-69.84	20240126	2050	2.68	20241014	1.25	N	357880	500	52 억	47239	N	N	N	N
103	20241015	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	25	2	1.19	65928625	30989	22.61	2105	2175	2100	2735	1475	2105	2127.48	0.45	9983	2435	2270	2160	1995	1885	2215	1940	52	630	500	1430	5	1	10443956	222	-1.33	1.46	12	0.30	-1596.00	1463.00	6017	20231011	-64.60	1852	20240625	15.01	5721	-62.77	20240126	1852	15.01	20240625	6980	-69.48	20240126	2050	3.90	20241014	1.25	N	357880	500	52 억	47239	N	N	N	N
104	20241015	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	45	2	2.14	45516215	21416	15.63	2105	2175	2100	2735	1475	2105	2125.34	0.45	8356	2435	2270	2160	1995	1885	2215	1940	52	630	500	1430	5	1	10443956	225	-1.35	1.47	12	0.21	-1596.00	1463.00	6017	20231011	-64.27	1852	20240625	16.09	5721	-62.42	20240126	1852	16.09	20240625	6980	-69.20	20240126	2050	4.88	20241014	1.25	N	357880	500	52 억	47239	N	N	N	N
105	20241014	161142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2105	-105	5	-4.75	292035695	137016	122.29	2210	2325	2050	2870	1550	2210	2131.40	0.39	8536	2533	2371	2238	2076	1943	2305	2010	52	660	500	1500	5	1	10443956	220	-1.32	1.44	12	1.31	-1596.00	1463.00	6017	20231011	-65.02	1852	20240625	13.66	5721	-63.21	20240126	1852	13.66	20240625	6980	-69.84	20240126	2050	2.68	20241014	1.25	N	357880	500	52 억	41029	N	N	N	N
106	20241014	151158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2085	-125	5	-5.66	264463415	123845	110.53	2210	2325	2050	2870	1550	2210	2135.44	0.39	2591	2533	2371	2238	2076	1943	2305	2010	52	660	500	1500	5	1	10443956	218	-1.31	1.43	12	1.19	-1596.00	1463.00	6017	20231011	-65.35	1852	20240625	12.58	5721	-63.56	20240126	1852	12.58	20240625	6980	-70.13	20240126	2050	1.71	20241014	1.25	N	357880	500	52 억	41029	N	N	N	N
107	20241014	141156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2060	-150	5	-6.79	234559010	109388	97.63	2210	2325	2050	2870	1550	2210	2144.28	0.39	4336	2533	2371	2238	2076	1943	2305	2010	52	660	500	1500	5	1	10443956	215	-1.29	1.41	12	1.05	-1596.00	1463.00	6017	20231011	-65.76	1852	20240625	11.23	5721	-63.99	20240126	1852	11.23	20240625	6980	-70.49	20240126	2050	0.49	20241014	1.25	N	357880	500	52 억	41029	N	N	N	N
108	20241014	131155	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2100	-110	5	-4.98	181377095	83811	74.80	2210	2325	2090	2870	1550	2210	2164.12	0.39	6943	2533	2371	2238	2076	1943	2305	2010	52	660	500	1500	5	1	10443956	219	-1.32	1.44	12	0.80	-1596.00	1463.00	6017	20231011	-65.10	1852	20240625	13.39	5721	-63.29	20240126	1852	13.39	20240625	6980	-69.91	20240126	2090	0.48	20241014	1.25	N	357880	500	52 억	41029	N	N	N	N
109	20241014	121146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2115	-95	5	-4.30	151590015	69684	62.19	2210	2325	2090	2870	1550	2210	2175.39	0.39	10244	2533	2371	2238	2076	1943	2305	2010	52	660	500	1500	5	1	10443956	221	-1.33	1.45	12	0.67	-1596.00	1463.00	6017	20231011	-64.85	1852	20240625	14.20	5721	-63.03	20240126	1852	14.20	20240625	6980	-69.70	20240126	2090	1.20	20241014	1.25	N	357880	500	52 억	41029	N	N	N	N
110	20241014	111146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2125	-85	5	-3.85	132870840	60861	54.32	2210	2325	2090	2870	1550	2210	2183.19	0.39	7937	2533	2371	2238	2076	1943	2305	2010	52	660	500	1500	5	1	10443956	222	-1.33	1.45	12	0.58	-1596.00	1463.00	6017	20231011	-64.68	1852	20240625	14.74	5721	-62.86	20240126	1852	14.74	20240625	6980	-69.56	20240126	2090	1.67	20241014	1.25	N	357880	500	52 억	41029	N	N	N	N
111	20241014	101149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2115	-95	5	-4.30	114660305	52286	46.67	2210	2325	2090	2870	1550	2210	2192.94	0.39	5746	2533	2371	2238	2076	1943	2305	2010	52	660	500	1500	5	1	10443956	221	-1.33	1.45	12	0.50	-1596.00	1463.00	6017	20231011	-64.85	1852	20240625	14.20	5721	-63.03	20240126	1852	14.20	20240625	6980	-69.70	20240126	2090	1.20	20241014	1.25	N	357880	500	52 억	41029	N	N	N	N
112	20241014	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2215	5	2	0.23	66674605	29761	26.56	2210	2325	2200	2870	1550	2210	2240.33	0.39	8032	2533	2371	2238	2076	1943	2305	2010	52	660	500	1500	5	1	10443956	231	-1.39	1.51	12	0.28	-1596.00	1463.00	6017	20231011	-63.19	1852	20240625	19.60	5721	-61.28	20240126	1852	19.60	20240625	6980	-68.27	20240126	2105	5.23	20241011	1.25	N	357880	500	52 억	41029	N	N	N	N
113	20241011	161128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2210	-125	5	-5.35	250744190	111940	267.56	2335	2400	2105	3035	1635	2335	2240.04	0.34	5832	2498	2416	2358	2276	2218	2387	2247	52	700	500	1580	5	1	10443956	231	-1.38	1.51	12	1.07	-1596.00	1463.00	6017	20231011	-63.27	1852	20240625	19.33	5721	-61.37	20240126	1852	19.33	20240625	7340	-69.89	20231011	2105	4.99	20241011	1.25	N	357880	500	52 억	35213	N	N	N	N
114	20241011	151144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2225	-110	5	-4.71	240178800	107177	256.17	2335	2400	2105	3035	1635	2335	2240.95	0.34	6381	2498	2416	2358	2276	2218	2387	2247	52	700	500	1580	5	1	10443956	232	-1.39	1.52	12	1.03	-1596.00	1463.00	6017	20231011	-63.02	1852	20240625	20.14	5721	-61.11	20240126	1852	20.14	20240625	7340	-69.69	20231011	2105	5.70	20241011	1.25	N	357880	500	52 억	35213	N	N	N	N
115	20241011	141148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2365	30	2	1.28	200845545	89974	215.05	2335	2370	2105	3035	1635	2335	2232.26	0.34	5779	2498	2416	2358	2276	2218	2387	2247	52	700	500	1580	5	1	10443956	247	-1.48	1.62	12	0.86	-1596.00	1463.00	6017	20231011	-60.69	1852	20240625	27.70	5721	-58.66	20240126	1852	27.70	20240625	7340	-67.78	20231011	2105	12.35	20241011	1.25	N	357880	500	52 억	35213	Y	N	N	N
116	20241011	131148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2230	-105	5	-4.50	139149780	62618	149.67	2335	2335	2105	3035	1635	2335	2222.20	0.34	11732	2498	2416	2358	2276	2218	2387	2247	52	700	500	1580	5	1	10443956	233	-1.40	1.52	12	0.60	-1596.00	1463.00	6017	20231011	-62.94	1852	20240625	20.41	5721	-61.02	20240126	1852	20.41	20240625	7340	-69.62	20231011	2105	5.94	20241011	1.25	N	357880	500	52 억	35213	N	N	N	N
117	20241011	121140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2250	-85	5	-3.64	110089940	49614	118.59	2335	2335	2105	3035	1635	2335	2218.93	0.34	3655	2498	2416	2358	2276	2218	2387	2247	52	700	500	1580	5	1	10443956	235	-1.41	1.54	12	0.48	-1596.00	1463.00	6017	20231011	-62.61	1852	20240625	21.49	5721	-60.67	20240126	1852	21.49	20240625	7340	-69.35	20231011	2105	6.89	20241011	1.25	N	357880	500	52 억	35213	N	N	N	N
118	20241011	111142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2250	-85	5	-3.64	99783535	45008	107.58	2335	2335	2105	3035	1635	2335	2217.02	0.34	3734	2498	2416	2358	2276	2218	2387	2247	52	700	500	1580	5	1	10443956	235	-1.41	1.54	12	0.43	-1596.00	1463.00	6017	20231011	-62.61	1852	20240625	21.49	5721	-60.67	20240126	1852	21.49	20240625	7340	-69.35	20231011	2105	6.89	20241011	1.25	N	357880	500	52 억	35213	N	N	N	N
119	20241011	101151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2250	-85	5	-3.64	94937285	42859	102.44	2335	2335	2105	3035	1635	2335	2215.11	0.34	4372	2498	2416	2358	2276	2218	2387	2247	52	700	500	1580	5	1	10443956	235	-1.41	1.54	12	0.41	-1596.00	1463.00	6017	20231011	-62.61	1852	20240625	21.49	5721	-60.67	20240126	1852	21.49	20240625	7340	-69.35	20231011	2105	6.89	20241011	1.25	N	357880	500	52 억	35213	N	N	N	N
120	20241011	091146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2200	-135	5	-5.78	52106525	23540	56.26	2335	2335	2105	3035	1635	2335	2213.53	0.34	800	2498	2416	2358	2276	2218	2387	2247	52	700	500	1580	5	1	10443956	230	-1.38	1.50	12	0.23	-1596.00	1463.00	6017	20231011	-63.44	1852	20240625	18.79	5721	-61.55	20240126	1852	18.79	20240625	7340	-70.03	20231011	2105	4.51	20241011	1.25	N	357880	500	52 억	35213	N	N	N	N
121	20241010	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	-90	5	-3.71	98658295	41774	119.84	2430	2440	2300	3150	1700	2425	2361.72	0.44	-11306	2515	2470	2435	2390	2355	2452	2372	52	725	500	1640	5	1	10443956	244	-1.46	1.60	12	0.40	-1596.00	1463.00	6017	20231011	-61.19	1852	20240625	26.08	5721	-59.19	20240126	1852	26.08	20240625	7340	-68.19	20231011	2260	3.32	20240625	1.25	N	357880	500	52 억	46153	N	N	N	N
122	20241010	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2315	-110	5	-4.54	83579105	35274	101.19	2430	2440	2300	3150	1700	2425	2369.43	0.44	-10543	2515	2470	2435	2390	2355	2452	2372	52	725	500	1640	5	1	10443956	242	-1.45	1.58	12	0.34	-1596.00	1463.00	6017	20231011	-61.53	1852	20240625	25.00	5721	-59.54	20240126	1852	25.00	20240625	7340	-68.46	20231011	2260	2.43	20240625	1.25	N	357880	500	52 억	46153	N	N	N	N
123	20241010	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2360	-65	5	-2.68	55097850	23050	66.12	2430	2440	2355	3150	1700	2425	2390.36	0.44	-6495	2515	2470	2435	2390	2355	2452	2372	52	725	500	1640	5	1	10443956	246	-1.48	1.61	12	0.22	-1596.00	1463.00	6017	20231011	-60.78	1852	20240625	27.43	5721	-58.75	20240126	1852	27.43	20240625	7340	-67.85	20231011	2260	4.42	20240625	1.25	N	357880	500	52 억	46153	N	N	N	N
124	20241010	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	-60	5	-2.47	43509570	18141	52.04	2430	2440	2365	3150	1700	2425	2398.41	0.44	-5662	2515	2470	2435	2390	2355	2452	2372	52	725	500	1640	5	1	10443956	247	-1.48	1.62	12	0.17	-1596.00	1463.00	6017	20231011	-60.69	1852	20240625	27.70	5721	-58.66	20240126	1852	27.70	20240625	7340	-67.78	20231011	2260	4.65	20240625	1.25	N	357880	500	52 억	46153	N	N	N	N
125	20241010	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	-45	5	-1.86	37005345	15402	44.18	2430	2440	2380	3150	1700	2425	2402.63	0.44	-4241	2515	2470	2435	2390	2355	2452	2372	52	725	500	1640	5	1	10443956	249	-1.49	1.63	12	0.15	-1596.00	1463.00	6017	20231011	-60.45	1852	20240625	28.51	5721	-58.40	20240126	1852	28.51	20240625	7340	-67.57	20231011	2260	5.31	20240625	1.25	N	357880	500	52 억	46153	N	N	N	N
126	20241010	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-35	5	-1.44	30372015	12623	36.21	2430	2440	2390	3150	1700	2425	2406.09	0.44	-2212	2515	2470	2435	2390	2355	2452	2372	52	725	500	1640	5	1	10443956	250	-1.50	1.63	12	0.12	-1596.00	1463.00	6017	20231011	-60.28	1852	20240625	29.05	5721	-58.22	20240126	1852	29.05	20240625	7340	-67.44	20231011	2260	5.75	20240625	1.25	N	357880	500	52 억	46153	N	N	N	N
127	20241010	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-35	5	-1.44	23171555	9618	27.59	2430	2440	2390	3150	1700	2425	2409.19	0.44	-2747	2515	2470	2435	2390	2355	2452	2372	52	725	500	1640	5	1	10443956	250	-1.50	1.63	12	0.09	-1596.00	1463.00	6017	20231011	-60.28	1852	20240625	29.05	5721	-58.22	20240126	1852	29.05	20240625	7340	-67.44	20231011	2260	5.75	20240625	1.25	N	357880	500	52 억	46153	N	N	N	N
128	20241010	091222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	15	2	0.62	3178100	1308	3.75	2430	2440	2425	3150	1700	2425	2429.74	0.44	-967	2515	2470	2435	2390	2355	2452	2372	52	725	500	1640	5	1	10443956	255	-1.53	1.67	12	0.01	-1596.00	1463.00	6017	20231011	-59.45	1852	20240625	31.75	5721	-57.35	20240126	1852	31.75	20240625	7340	-66.76	20231011	2260	7.96	20240625	1.25	N	357880	500	52 억	46153	N	N	N	N
129	20241008	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2425	-15	5	-0.61	84290000	34859	87.58	2455	2480	2400	3170	1710	2440	2418.03	0.36	8209	2553	2496	2423	2366	2293	2460	2330	52	730	500	1650	5	1	10443956	253	-1.52	1.66	12	0.33	-1596.00	1463.00	6017	20231011	-59.70	1852	20240625	30.94	5721	-57.61	20240126	1852	30.94	20240625	7340	-66.96	20231011	2260	7.30	20240625	1.25	N	357880	500	52 억	37914	N	N	N	N
130	20241008	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2435	-5	5	-0.20	73587675	30446	76.49	2455	2480	2400	3170	1710	2440	2416.99	0.36	8333	2553	2496	2423	2366	2293	2460	2330	52	730	500	1650	5	1	10443956	254	-1.53	1.66	12	0.29	-1596.00	1463.00	6017	20231011	-59.53	1852	20240625	31.48	5721	-57.44	20240126	1852	31.48	20240625	7340	-66.83	20231011	2260	7.74	20240625	1.25	N	357880	500	52 억	37914	N	N	N	N
131	20241008	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2420	-20	5	-0.82	63884175	26438	66.42	2455	2480	2400	3170	1710	2440	2416.38	0.36	9545	2553	2496	2423	2366	2293	2460	2330	52	730	500	1650	5	1	10443956	253	-1.52	1.65	12	0.25	-1596.00	1463.00	6017	20231011	-59.78	1852	20240625	30.67	5721	-57.70	20240126	1852	30.67	20240625	7340	-67.03	20231011	2260	7.08	20240625	1.25	N	357880	500	52 억	37914	N	N	N	N
132	20241008	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	-30	5	-1.23	54232510	22442	56.38	2455	2480	2400	3170	1710	2440	2416.56	0.36	9545	2553	2496	2423	2366	2293	2460	2330	52	730	500	1650	5	1	10443956	252	-1.51	1.65	12	0.21	-1596.00	1463.00	6017	20231011	-59.95	1852	20240625	30.13	5721	-57.87	20240126	1852	30.13	20240625	7340	-67.17	20231011	2260	6.64	20240625	1.25	N	357880	500	52 억	37914	N	N	N	N
133	20241008	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	-30	5	-1.23	42852385	17731	44.55	2455	2480	2400	3170	1710	2440	2416.81	0.36	9544	2553	2496	2423	2366	2293	2460	2330	52	730	500	1650	5	1	10443956	252	-1.51	1.65	12	0.17	-1596.00	1463.00	6017	20231011	-59.95	1852	20240625	30.13	5721	-57.87	20240126	1852	30.13	20240625	7340	-67.17	20231011	2260	6.64	20240625	1.25	N	357880	500	52 억	37914	N	N	N	N
134	20241008	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2415	-25	5	-1.02	19224070	7946	19.96	2455	2480	2400	3170	1710	2440	2419.34	0.36	473	2553	2496	2423	2366	2293	2460	2330	52	730	500	1650	5	1	10443956	252	-1.51	1.65	12	0.08	-1596.00	1463.00	6017	20231011	-59.86	1852	20240625	30.40	5721	-57.79	20240126	1852	30.40	20240625	7340	-67.10	20231011	2260	6.86	20240625	1.25	N	357880	500	52 억	37914	N	N	N	N
135	20241008	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2425	-15	5	-0.61	9892405	4071	10.23	2455	2480	2415	3170	1710	2440	2429.97	0.36	472	2553	2496	2423	2366	2293	2460	2330	52	730	500	1650	5	1	10443956	253	-1.52	1.66	12	0.04	-1596.00	1463.00	6017	20231011	-59.70	1852	20240625	30.94	5721	-57.61	20240126	1852	30.94	20240625	7340	-66.96	20231011	2260	7.30	20240625	1.25	N	357880	500	52 억	37914	N	N	N	N
136	20241008	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	10	2	0.41	1344270	547	1.37	2455	2480	2450	3170	1710	2440	2457.53	0.36	12	2553	2496	2423	2366	2293	2460	2330	52	730	500	1650	5	1	10443956	256	-1.54	1.67	12	0.01	-1596.00	1463.00	6017	20231011	-59.28	1852	20240625	32.29	5721	-57.18	20240126	1852	32.29	20240625	7340	-66.62	20231011	2260	8.41	20240625	1.25	N	357880	500	52 억	37914	N	N	N	N
137	20241007	161230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	-5	5	-0.20	96479890	39802	84.81	2445	2480	2350	3175	1715	2445	2424.00	0.31	6258	2595	2520	2480	2405	2365	2500	2385	52	730	500	1660	5	1	10443956	255	-1.53	1.67	12	0.38	-1596.00	1463.00	6017	20231011	-59.45	1852	20240625	31.75	5721	-57.35	20240126	1852	31.75	20240625	7340	-66.76	20231011	2260	7.96	20240625	1.25	N	357880	500	52 억	32022	N	N	N	N
138	20241007	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	15	2	0.61	91675320	37833	80.62	2445	2480	2350	3175	1715	2445	2423.16	0.31	6389	2595	2520	2480	2405	2365	2500	2385	52	730	500	1660	5	1	10443956	257	-1.54	1.68	12	0.36	-1596.00	1463.00	6017	20231011	-59.12	1852	20240625	32.83	5721	-57.00	20240126	1852	32.83	20240625	7340	-66.49	20231011	2260	8.85	20240625	1.25	N	357880	500	52 억	32022	N	N	N	N
139	20241007	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	25	2	1.02	81095770	33520	71.43	2445	2480	2350	3175	1715	2445	2419.32	0.31	6047	2595	2520	2480	2405	2365	2500	2385	52	730	500	1660	5	1	10443956	258	-1.55	1.69	12	0.32	-1596.00	1463.00	6017	20231011	-58.95	1852	20240625	33.37	5721	-56.83	20240126	1852	33.37	20240625	7340	-66.35	20231011	2260	9.29	20240625	1.25	N	357880	500	52 억	32022	N	N	N	N
140	20241007	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	0	3	0.00	64338615	26696	56.89	2445	2470	2350	3175	1715	2445	2410.05	0.31	2694	2595	2520	2480	2405	2365	2500	2385	52	730	500	1660	5	1	10443956	255	-1.53	1.67	12	0.26	-1596.00	1463.00	6017	20231011	-59.37	1852	20240625	32.02	5721	-57.26	20240126	1852	32.02	20240625	7340	-66.69	20231011	2260	8.19	20240625	1.25	N	357880	500	52 억	32022	N	N	N	N
141	20241007	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	-65	5	-2.66	31275015	13106	27.93	2445	2445	2350	3175	1715	2445	2386.31	0.31	-3736	2595	2520	2480	2405	2365	2500	2385	52	730	500	1660	5	1	10443956	249	-1.49	1.63	12	0.13	-1596.00	1463.00	6017	20231011	-60.45	1852	20240625	28.51	5721	-58.40	20240126	1852	28.51	20240625	7340	-67.57	20231011	2260	5.31	20240625	1.25	N	357880	500	52 억	32022	N	N	N	N
142	20241007	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	-65	5	-2.66	24230580	10154	21.64	2445	2445	2350	3175	1715	2445	2386.31	0.31	-3324	2595	2520	2480	2405	2365	2500	2385	52	730	500	1660	5	1	10443956	249	-1.49	1.63	12	0.10	-1596.00	1463.00	6017	20231011	-60.45	1852	20240625	28.51	5721	-58.40	20240126	1852	28.51	20240625	7340	-67.57	20231011	2260	5.31	20240625	1.25	N	357880	500	52 억	32022	N	N	N	N
143	20241007	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2385	-60	5	-2.45	12692445	5289	11.27	2445	2445	2370	3175	1715	2445	2399.78	0.31	-296	2595	2520	2480	2405	2365	2500	2385	52	730	500	1660	5	1	10443956	249	-1.49	1.63	12	0.05	-1596.00	1463.00	6017	20231011	-60.36	1852	20240625	28.78	5721	-58.31	20240126	1852	28.78	20240625	7340	-67.51	20231011	2260	5.53	20240625	1.25	N	357880	500	52 억	32022	N	N	N	N
144	20241007	091155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-45	5	-1.84	7265790	3011	6.42	2445	2445	2375	3175	1715	2445	2413.08	0.31	-379	2595	2520	2480	2405	2365	2500	2385	52	730	500	1660	5	1	10443956	251	-1.50	1.64	12	0.03	-1596.00	1463.00	6017	20231011	-60.11	1852	20240625	29.59	5721	-58.05	20240126	1852	29.59	20240625	7340	-67.30	20231011	2260	6.19	20240625	1.25	N	357880	500	52 억	32022	N	N	N	N
145	20241004	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	-110	5	-4.31	115249400	46696	92.32	2555	2555	2440	3320	1790	2555	2468.09	0.48	-17816	2638	2596	2533	2491	2428	2617	2512	52	765	500	1730	5	1	10443956	255	-1.53	1.67	12	0.45	-1596.00	1463.00	6017	20231011	-59.37	1852	20240625	32.02	5721	-57.26	20240126	1852	32.02	20240625	7340	-66.69	20231011	2260	8.19	20240625	1.25	N	357880	500	52 억	49838	N	N	N	N
146	20241004	151054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2480	-75	5	-2.94	111611680	45209	89.38	2555	2555	2440	3320	1790	2555	2468.79	0.48	-17231	2638	2596	2533	2491	2428	2617	2512	52	765	500	1730	5	1	10443956	259	-1.55	1.70	12	0.43	-1596.00	1463.00	6017	20231011	-58.78	1852	20240625	33.91	5721	-56.65	20240126	1852	33.91	20240625	7340	-66.21	20231011	2260	9.73	20240625	1.25	N	357880	500	52 억	49838	N	N	N	N
147	20241004	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	-95	5	-3.72	84293405	34084	67.39	2555	2555	2440	3320	1790	2555	2473.11	0.48	-10349	2638	2596	2533	2491	2428	2617	2512	52	765	500	1730	5	1	10443956	257	-1.54	1.68	12	0.33	-1596.00	1463.00	6017	20231011	-59.12	1852	20240625	32.83	5721	-57.00	20240126	1852	32.83	20240625	7340	-66.49	20231011	2260	8.85	20240625	1.25	N	357880	500	52 억	49838	N	N	N	N
148	20241004	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2455	-100	5	-3.91	69187440	27926	55.21	2555	2555	2440	3320	1790	2555	2477.53	0.48	-7596	2638	2596	2533	2491	2428	2617	2512	52	765	500	1730	5	1	10443956	256	-1.54	1.68	12	0.27	-1596.00	1463.00	6017	20231011	-59.20	1852	20240625	32.56	5721	-57.09	20240126	1852	32.56	20240625	7340	-66.55	20231011	2260	8.63	20240625	1.25	N	357880	500	52 억	49838	N	N	N	N
149	20241004	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	-105	5	-4.11	62682825	25274	49.97	2555	2555	2440	3320	1790	2555	2480.13	0.48	-5792	2638	2596	2533	2491	2428	2617	2512	52	765	500	1730	5	1	10443956	256	-1.54	1.67	12	0.24	-1596.00	1463.00	6017	20231011	-59.28	1852	20240625	32.29	5721	-57.18	20240126	1852	32.29	20240625	7340	-66.62	20231011	2260	8.41	20240625	1.25	N	357880	500	52 억	49838	N	N	N	N
150	20241004	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2485	-70	5	-2.74	36937780	14801	29.26	2555	2555	2465	3320	1790	2555	2495.63	0.48	-5224	2638	2596	2533	2491	2428	2617	2512	52	765	500	1730	5	1	10443956	260	-1.56	1.70	12	0.14	-1596.00	1463.00	6017	20231011	-58.70	1852	20240625	34.18	5721	-56.56	20240126	1852	34.18	20240625	7340	-66.14	20231011	2260	9.96	20240625	1.25	N	357880	500	52 억	49838	N	N	N	N
151	20241004	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	-45	5	-1.76	31233405	12510	24.73	2555	2555	2465	3320	1790	2555	2496.68	0.48	-4133	2638	2596	2533	2491	2428	2617	2512	52	765	500	1730	5	1	10443956	262	-1.57	1.72	12	0.12	-1596.00	1463.00	6017	20231011	-58.28	1852	20240625	35.53	5721	-56.13	20240126	1852	35.53	20240625	7340	-65.80	20231011	2260	11.06	20240625	1.25	N	357880	500	52 억	49838	N	N	N	N
152	20241004	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	-55	5	-2.15	8147405	3248	6.42	2555	2555	2500	3320	1790	2555	2508.44	0.48	-904	2638	2596	2533	2491	2428	2617	2512	52	765	500	1730	5	1	10443956	261	-1.57	1.71	12	0.03	-1596.00	1463.00	6017	20231011	-58.45	1852	20240625	34.99	5721	-56.30	20240126	1852	34.99	20240625	7340	-65.94	20231011	2260	10.62	20240625	1.25	N	357880	500	52 억	49838	N	N	N	N
153	20241002	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	40	2	1.59	128207605	50560	112.74	2500	2575	2470	3265	1765	2515	2535.75	0.51	-3369	2601	2557	2496	2452	2391	2527	2422	52	750	500	1710	5	1	10443956	267	-1.60	1.75	12	0.48	-1596.00	1463.00	6017	20231011	-57.54	1852	20240625	37.96	5721	-55.34	20240126	1852	37.96	20240625	7340	-65.19	20231011	2260	13.05	20240625	1.25	N	357880	500	52 억	52915	N	N	N	N
154	20241002	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	45	2	1.79	104849435	41409	92.33	2500	2575	2470	3265	1765	2515	2532.04	0.51	-3364	2601	2557	2496	2452	2391	2527	2422	52	750	500	1710	5	1	10443956	267	-1.60	1.75	12	0.40	-1596.00	1463.00	6017	20231011	-57.45	1852	20240625	38.23	5721	-55.25	20240126	1852	38.23	20240625	7340	-65.12	20231011	2260	13.27	20240625	1.25	N	357880	500	52 억	52915	N	N	N	N
155	20241002	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	30	2	1.19	87876480	34729	77.44	2500	2575	2470	3265	1765	2515	2530.35	0.51	-3376	2601	2557	2496	2452	2391	2527	2422	52	750	500	1710	5	1	10443956	266	-1.59	1.74	12	0.33	-1596.00	1463.00	6017	20231011	-57.70	1852	20240625	37.42	5721	-55.51	20240126	1852	37.42	20240625	7340	-65.33	20231011	2260	12.61	20240625	1.25	N	357880	500	52 억	52915	N	N	N	N
156	20241002	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	40	2	1.59	81763810	32331	72.09	2500	2575	2470	3265	1765	2515	2528.96	0.51	-3336	2601	2557	2496	2452	2391	2527	2422	52	750	500	1710	5	1	10443956	267	-1.60	1.75	12	0.31	-1596.00	1463.00	6017	20231011	-57.54	1852	20240625	37.96	5721	-55.34	20240126	1852	37.96	20240625	7340	-65.19	20231011	2260	13.05	20240625	1.25	N	357880	500	52 억	52915	N	N	N	N
157	20241002	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	25	2	0.99	63668920	25224	56.24	2500	2575	2470	3265	1765	2515	2524.14	0.51	-4904	2601	2557	2496	2452	2391	2527	2422	52	750	500	1710	5	1	10443956	265	-1.59	1.74	12	0.24	-1596.00	1463.00	6017	20231011	-57.79	1852	20240625	37.15	5721	-55.60	20240126	1852	37.15	20240625	7340	-65.40	20231011	2260	12.39	20240625	1.25	N	357880	500	52 억	52915	N	N	N	N
158	20241002	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	15	2	0.60	55022285	21841	48.70	2500	2575	2470	3265	1765	2515	2519.22	0.51	-1704	2601	2557	2496	2452	2391	2527	2422	52	750	500	1710	5	1	10443956	264	-1.59	1.73	12	0.21	-1596.00	1463.00	6017	20231011	-57.95	1852	20240625	36.61	5721	-55.78	20240126	1852	36.61	20240625	7340	-65.53	20231011	2260	11.95	20240625	1.25	N	357880	500	52 억	52915	N	N	N	N
159	20241002	101023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	-5	5	-0.20	31193235	12493	27.86	2500	2550	2470	3265	1765	2515	2496.86	0.51	-4761	2601	2557	2496	2452	2391	2527	2422	52	750	500	1710	5	1	10443956	262	-1.57	1.72	12	0.12	-1596.00	1463.00	6017	20231011	-58.28	1852	20240625	35.53	5721	-56.13	20240126	1852	35.53	20240625	7340	-65.80	20231011	2260	11.06	20240625	1.25	N	357880	500	52 억	52915	N	N	N	N
160	20241002	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	-45	5	-1.79	15013765	6059	13.51	2500	2500	2470	3265	1765	2515	2477.93	0.51	-2476	2601	2557	2496	2452	2391	2527	2422	52	750	500	1710	5	1	10443956	258	-1.55	1.69	12	0.06	-1596.00	1463.00	6017	20231011	-58.95	1852	20240625	33.37	5721	-56.83	20240126	1852	33.37	20240625	7340	-66.35	20231011	2260	9.29	20240625	1.25	N	357880	500	52 억	52915	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History