KissMeData/158430/price/prices-20241001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-70	5	-1.65	223169065	53550	38.72	4160	4245	4125	5520	2975	4250	4167.49	2.16	-7954	4463	4356	4243	4136	4023	4410	4190	23	1270	100	3140	5	1	22602474	945	9.98	1.14	12	0.24	419.00	3666.00	5370	20231205	-22.16	2885	20240805	44.89	4865	-14.08	20240125	2885	44.89	20240805	5370	-22.16	20231205	2885	44.89	20240805	2.57	N	158430	100	22 억	488554	N	N	N	N
3	20241031	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-60	5	-1.41	201665180	48410	35.00	4160	4245	4125	5520	2975	4250	4165.78	2.16	-7110	4463	4356	4243	4136	4023	4410	4190	23	1270	100	3140	5	1	22602474	947	10.00	1.14	12	0.21	419.00	3666.00	5370	20231205	-21.97	2885	20240805	45.23	4865	-13.87	20240125	2885	45.23	20240805	5370	-21.97	20231205	2885	45.23	20240805	2.57	N	158430	100	22 억	488554	N	N	N	N
4	20241031	141000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-50	5	-1.18	169583035	40735	29.45	4160	4245	4125	5520	2975	4250	4163.08	2.16	-2980	4463	4356	4243	4136	4023	4410	4190	23	1270	100	3140	5	1	22602474	949	10.02	1.15	12	0.18	419.00	3666.00	5370	20231205	-21.79	2885	20240805	45.58	4865	-13.67	20240125	2885	45.58	20240805	5370	-21.79	20231205	2885	45.58	20240805	2.57	N	158430	100	22 억	488554	N	N	N	N
5	20241031	130959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-60	5	-1.41	146428025	35231	25.47	4160	4220	4125	5520	2975	4250	4156.23	2.16	-4032	4463	4356	4243	4136	4023	4410	4190	23	1270	100	3140	5	1	22602474	947	10.00	1.14	12	0.16	419.00	3666.00	5370	20231205	-21.97	2885	20240805	45.23	4865	-13.87	20240125	2885	45.23	20240805	5370	-21.97	20231205	2885	45.23	20240805	2.57	N	158430	100	22 억	488554	N	N	N	N
6	20241031	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-75	5	-1.76	143227965	34466	24.92	4160	4220	4125	5520	2975	4250	4155.63	2.16	-4275	4463	4356	4243	4136	4023	4410	4190	23	1270	100	3140	5	1	22602474	944	9.96	1.14	12	0.15	419.00	3666.00	5370	20231205	-22.25	2885	20240805	44.71	4865	-14.18	20240125	2885	44.71	20240805	5370	-22.25	20231205	2885	44.71	20240805	2.57	N	158430	100	22 억	488554	N	N	N	N
7	20241031	110959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-30	5	-0.71	134768590	32437	23.45	4160	4220	4125	5520	2975	4250	4154.78	2.16	-4511	4463	4356	4243	4136	4023	4410	4190	23	1270	100	3140	5	1	22602474	954	10.07	1.15	12	0.14	419.00	3666.00	5370	20231205	-21.42	2885	20240805	46.27	4865	-13.26	20240125	2885	46.27	20240805	5370	-21.42	20231205	2885	46.27	20240805	2.57	N	158430	100	22 억	488554	N	N	N	N
8	20241031	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-70	5	-1.65	59684465	14343	10.37	4160	4200	4150	5520	2975	4250	4161.23	2.16	3894	4463	4356	4243	4136	4023	4410	4190	23	1270	100	3140	5	1	22602474	945	9.98	1.14	12	0.06	419.00	3666.00	5370	20231205	-22.16	2885	20240805	44.89	4865	-14.08	20240125	2885	44.89	20240805	5370	-22.16	20231205	2885	44.89	20240805	2.57	N	158430	100	22 억	488554	N	N	N	N
9	20241031	090957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-75	5	-1.76	7744425	1854	1.34	4160	4200	4160	5520	2975	4250	4177.14	2.16	537	4463	4356	4243	4136	4023	4410	4190	23	1270	100	3140	5	1	22602474	944	9.96	1.14	12	0.01	419.00	3666.00	5370	20231205	-22.25	2885	20240805	44.71	4865	-14.18	20240125	2885	44.71	20240805	5370	-22.25	20231205	2885	44.71	20240805	2.57	N	158430	100	22 억	488554	N	N	N	N
10	20241030	160956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	50	2	1.19	588239385	137791	145.49	4195	4350	4130	5460	2940	4200	4269.08	2.16	1009	4363	4281	4118	4036	3873	4322	4077	23	1260	100	3100	5	1	22602474	961	10.14	1.16	12	0.61	419.00	3666.00	5370	20231205	-20.86	2885	20240805	47.31	4865	-12.64	20240125	2885	47.31	20240805	5370	-20.86	20231205	2885	47.31	20240805	2.50	N	158430	100	22 억	487366	N	N	N	N
11	20241030	151018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	35	2	0.83	555754135	130127	137.40	4195	4350	4130	5460	2940	4200	4270.86	2.16	181	4363	4281	4118	4036	3873	4322	4077	23	1260	100	3100	5	1	22602474	957	10.11	1.16	12	0.58	419.00	3666.00	5370	20231205	-21.14	2885	20240805	46.79	4865	-12.95	20240125	2885	46.79	20240805	5370	-21.14	20231205	2885	46.79	20240805	2.50	N	158430	100	22 억	487366	N	N	N	N
12	20241030	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	40	2	0.95	528643275	123734	130.65	4195	4350	4130	5460	2940	4200	4272.42	2.16	50	4363	4281	4118	4036	3873	4322	4077	23	1260	100	3100	5	1	22602474	958	10.12	1.16	12	0.55	419.00	3666.00	5370	20231205	-21.04	2885	20240805	46.97	4865	-12.85	20240125	2885	46.97	20240805	5370	-21.04	20231205	2885	46.97	20240805	2.50	N	158430	100	22 억	487366	N	N	N	N
13	20241030	131003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	50	2	1.19	492808985	115245	121.69	4195	4350	4130	5460	2940	4200	4276.19	2.16	-2213	4363	4281	4118	4036	3873	4322	4077	23	1260	100	3100	5	1	22602474	961	10.14	1.16	12	0.51	419.00	3666.00	5370	20231205	-20.86	2885	20240805	47.31	4865	-12.64	20240125	2885	47.31	20240805	5370	-20.86	20231205	2885	47.31	20240805	2.50	N	158430	100	22 억	487366	N	N	N	N
14	20241030	121017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	30	2	0.71	479646000	112145	118.41	4195	4350	4130	5460	2940	4200	4277.02	2.16	-1837	4363	4281	4118	4036	3873	4322	4077	23	1260	100	3100	5	1	22602474	956	10.10	1.15	12	0.50	419.00	3666.00	5370	20231205	-21.23	2885	20240805	46.62	4865	-13.05	20240125	2885	46.62	20240805	5370	-21.23	20231205	2885	46.62	20240805	2.50	N	158430	100	22 억	487366	N	N	N	N
15	20241030	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	60	2	1.43	451745350	105573	111.47	4195	4350	4130	5460	2940	4200	4278.99	2.16	1173	4363	4281	4118	4036	3873	4322	4077	23	1260	100	3100	5	1	22602474	963	10.17	1.16	12	0.47	419.00	3666.00	5370	20231205	-20.67	2885	20240805	47.66	4865	-12.44	20240125	2885	47.66	20240805	5370	-20.67	20231205	2885	47.66	20240805	2.50	N	158430	100	22 억	487366	N	N	N	N
16	20241030	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	55	2	1.31	415325970	97004	102.43	4195	4350	4130	5460	2940	4200	4281.53	2.16	1405	4363	4281	4118	4036	3873	4322	4077	23	1260	100	3100	5	1	22602474	962	10.16	1.16	12	0.43	419.00	3666.00	5370	20231205	-20.76	2885	20240805	47.49	4865	-12.54	20240125	2885	47.49	20240805	5370	-20.76	20231205	2885	47.49	20240805	2.50	N	158430	100	22 억	487366	N	N	N	N
17	20241030	091001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-10	5	-0.24	34889195	8407	8.88	4195	4195	4130	5460	2940	4200	4150.02	2.16	2920	4363	4281	4118	4036	3873	4322	4077	23	1260	100	3100	5	1	22602474	947	10.00	1.14	12	0.04	419.00	3666.00	5370	20231205	-21.97	2885	20240805	45.23	4865	-13.87	20240125	2885	45.23	20240805	5370	-21.97	20231205	2885	45.23	20240805	2.50	N	158430	100	22 억	487366	N	N	N	N
18	20241029	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	205	2	5.13	387260310	94698	243.72	4025	4200	3955	5190	2800	3995	4089.42	2.10	12837	4055	4025	3990	3960	3925	4040	3975	23	1195	100	2950	5	1	22602474	949	10.02	1.15	12	0.42	419.00	3666.00	5370	20231205	-21.79	2885	20240805	45.58	4865	-13.67	20240125	2885	45.58	20240805	5370	-21.79	20231205	2885	45.58	20240805	2.53	N	158430	100	22 억	475598	N	N	N	N
19	20241029	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	195	2	4.88	341281240	83736	215.51	4025	4200	3955	5190	2800	3995	4075.68	2.10	11455	4055	4025	3990	3960	3925	4040	3975	23	1195	100	2950	5	1	22602474	947	10.00	1.14	12	0.37	419.00	3666.00	5370	20231205	-21.97	2885	20240805	45.23	4865	-13.87	20240125	2885	45.23	20240805	5370	-21.97	20231205	2885	45.23	20240805	2.53	N	158430	100	22 억	475598	N	N	N	N
20	20241029	140829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	105	2	2.63	233144885	57784	148.72	4025	4110	3955	5190	2800	3995	4034.77	2.10	6789	4055	4025	3990	3960	3925	4040	3975	23	1195	100	2950	5	1	22602474	927	9.79	1.12	12	0.26	419.00	3666.00	5370	20231205	-23.65	2885	20240805	42.11	4865	-15.72	20240125	2885	42.11	20240805	5370	-23.65	20231205	2885	42.11	20240805	2.53	N	158430	100	22 억	475598	N	N	N	N
21	20241029	130932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	65	2	1.63	193458775	48083	123.75	4025	4105	3955	5190	2800	3995	4023.43	2.10	6196	4055	4025	3990	3960	3925	4040	3975	23	1195	100	2950	5	1	22602474	918	9.69	1.11	12	0.21	419.00	3666.00	5370	20231205	-24.39	2885	20240805	40.73	4865	-16.55	20240125	2885	40.73	20240805	5370	-24.39	20231205	2885	40.73	20240805	2.53	N	158430	100	22 억	475598	N	N	N	N
22	20241029	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4070	75	2	1.88	183647810	45657	117.51	4025	4105	3955	5190	2800	3995	4022.34	2.10	5295	4055	4025	3990	3960	3925	4040	3975	23	1195	100	2950	5	1	22602474	920	9.71	1.11	12	0.20	419.00	3666.00	5370	20231205	-24.21	2885	20240805	41.07	4865	-16.34	20240125	2885	41.07	20240805	5370	-24.21	20231205	2885	41.07	20240805	2.53	N	158430	100	22 억	475598	N	N	N	N
23	20241029	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	15	2	0.38	102828830	25771	66.33	4025	4025	3955	5190	2800	3995	3990.10	2.10	-3052	4055	4025	3990	3960	3925	4040	3975	23	1195	100	2950	5	1	22602474	906	9.57	1.09	12	0.11	419.00	3666.00	5370	20231205	-25.33	2885	20240805	38.99	4865	-17.57	20240125	2885	38.99	20240805	5370	-25.33	20231205	2885	38.99	20240805	2.53	N	158430	100	22 억	475598	N	N	N	N
24	20241029	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-10	5	-0.25	43620695	11005	28.32	4025	4025	3955	5190	2800	3995	3963.72	2.10	-673	4055	4025	3990	3960	3925	4040	3975	23	1195	100	2950	5	1	22602474	901	9.51	1.09	12	0.05	419.00	3666.00	5370	20231205	-25.79	2885	20240805	38.13	4865	-18.09	20240125	2885	38.13	20240805	5370	-25.79	20231205	2885	38.13	20240805	2.53	N	158430	100	22 억	475598	N	N	N	N
25	20241028	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3995	5	2	0.13	154742260	38831	65.53	3990	4020	3955	5180	2795	3990	3985.02	2.13	-3470	4230	4110	3980	3860	3730	4045	3795	23	1190	100	2950	5	1	22602474	903	9.53	1.09	12	0.17	419.00	3666.00	5370	20231205	-25.61	2885	20240805	38.47	4865	-17.88	20240125	2885	38.47	20240805	5370	-25.61	20231205	2885	38.47	20240805	2.50	N	158430	100	22 억	481707	N	N	N	N
26	20241028	150927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3975	-15	5	-0.38	141294785	35458	59.84	3990	4020	3955	5180	2795	3990	3984.85	2.13	-3212	4230	4110	3980	3860	3730	4045	3795	23	1190	100	2950	5	1	22602474	898	9.49	1.08	12	0.16	419.00	3666.00	5370	20231205	-25.98	2885	20240805	37.78	4865	-18.29	20240125	2885	37.78	20240805	5370	-25.98	20231205	2885	37.78	20240805	2.50	N	158430	100	22 억	481707	N	N	N	N
27	20241028	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3975	-15	5	-0.38	107021145	26841	45.30	3990	4020	3955	5180	2795	3990	3987.23	2.13	1255	4230	4110	3980	3860	3730	4045	3795	23	1190	100	2950	5	1	22602474	898	9.49	1.08	12	0.12	419.00	3666.00	5370	20231205	-25.98	2885	20240805	37.78	4865	-18.29	20240125	2885	37.78	20240805	5370	-25.98	20231205	2885	37.78	20240805	2.50	N	158430	100	22 억	481707	N	N	N	N
28	20241028	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3980	-10	5	-0.25	103868250	26048	43.96	3990	4020	3955	5180	2795	3990	3987.57	2.13	1601	4230	4110	3980	3860	3730	4045	3795	23	1190	100	2950	5	1	22602474	900	9.50	1.09	12	0.12	419.00	3666.00	5370	20231205	-25.88	2885	20240805	37.95	4865	-18.19	20240125	2885	37.95	20240805	5370	-25.88	20231205	2885	37.95	20240805	2.50	N	158430	100	22 억	481707	N	N	N	N
29	20241028	120926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	10	2	0.25	86573255	21693	36.61	3990	4020	3955	5180	2795	3990	3990.84	2.13	347	4230	4110	3980	3860	3730	4045	3795	23	1190	100	2950	5	1	22602474	904	9.55	1.09	12	0.10	419.00	3666.00	5370	20231205	-25.51	2885	20240805	38.65	4865	-17.78	20240125	2885	38.65	20240805	5370	-25.51	20231205	2885	38.65	20240805	2.50	N	158430	100	22 억	481707	N	N	N	N
30	20241028	110806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	0	3	0.00	55136770	13805	23.30	3990	4020	3955	5180	2795	3990	3993.97	2.13	2262	4230	4110	3980	3860	3730	4045	3795	23	1190	100	2950	5	1	22602474	902	9.52	1.09	12	0.06	419.00	3666.00	5370	20231205	-25.70	2885	20240805	38.30	4865	-17.99	20240125	2885	38.30	20240805	5370	-25.70	20231205	2885	38.30	20240805	2.50	N	158430	100	22 억	481707	N	N	N	N
31	20241028	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4005	15	2	0.38	41318140	10329	17.43	3990	4020	3970	5180	2795	3990	4000.21	2.13	1886	4230	4110	3980	3860	3730	4045	3795	23	1190	100	2950	5	1	22602474	905	9.56	1.09	12	0.05	419.00	3666.00	5370	20231205	-25.42	2885	20240805	38.82	4865	-17.68	20240125	2885	38.82	20240805	5370	-25.42	20231205	2885	38.82	20240805	2.50	N	158430	100	22 억	481707	N	N	N	N
32	20241028	090922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	25	2	0.63	1134710	284	0.48	3990	4015	3970	5180	2795	3990	3995.46	2.13	-68	4230	4110	3980	3860	3730	4045	3795	23	1190	100	2950	5	1	22602474	907	9.58	1.10	12	0.00	419.00	3666.00	5370	20231205	-25.23	2885	20240805	39.17	4865	-17.47	20240125	2885	39.17	20240805	5370	-25.23	20231205	2885	39.17	20240805	2.50	N	158430	100	22 억	481707	N	N	N	N
33	20241025	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-90	5	-2.21	235970665	59258	130.72	4100	4100	3850	5300	2860	4080	3982.09	2.16	-5095	4176	4127	4071	4022	3966	4100	3995	23	1220	100	3010	5	1	22602474	902	9.52	1.09	12	0.26	419.00	3666.00	5370	20231205	-25.70	2885	20240805	38.30	4865	-17.99	20240125	2885	38.30	20240805	5370	-25.70	20231205	2885	38.30	20240805	2.48	N	158430	100	22 억	487540	N	N	N	N
34	20241025	150926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-90	5	-2.21	228890475	57482	126.80	4100	4100	3850	5300	2860	4080	3981.95	2.16	-4905	4176	4127	4071	4022	3966	4100	3995	23	1220	100	3010	5	1	22602474	902	9.52	1.09	12	0.25	419.00	3666.00	5370	20231205	-25.70	2885	20240805	38.30	4865	-17.99	20240125	2885	38.30	20240805	5370	-25.70	20231205	2885	38.30	20240805	2.48	N	158430	100	22 억	487540	N	N	N	N
35	20241025	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3995	-85	5	-2.08	206489745	51846	114.37	4100	4100	3850	5300	2860	4080	3982.75	2.16	-3150	4176	4127	4071	4022	3966	4100	3995	23	1220	100	3010	5	1	22602474	903	9.53	1.09	12	0.23	419.00	3666.00	5370	20231205	-25.61	2885	20240805	38.47	4865	-17.88	20240125	2885	38.47	20240805	5370	-25.61	20231205	2885	38.47	20240805	2.48	N	158430	100	22 억	487540	N	N	N	N
36	20241025	130925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	-70	5	-1.72	199810070	50174	110.68	4100	4100	3850	5300	2860	4080	3982.34	2.16	-2429	4176	4127	4071	4022	3966	4100	3995	23	1220	100	3010	5	1	22602474	906	9.57	1.09	12	0.22	419.00	3666.00	5370	20231205	-25.33	2885	20240805	38.99	4865	-17.57	20240125	2885	38.99	20240805	5370	-25.33	20231205	2885	38.99	20240805	2.48	N	158430	100	22 억	487540	N	N	N	N
37	20241025	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3995	-85	5	-2.08	191018365	47976	105.83	4100	4100	3850	5300	2860	4080	3981.54	2.16	-2218	4176	4127	4071	4022	3966	4100	3995	23	1220	100	3010	5	1	22602474	903	9.53	1.09	12	0.21	419.00	3666.00	5370	20231205	-25.61	2885	20240805	38.47	4865	-17.88	20240125	2885	38.47	20240805	5370	-25.61	20231205	2885	38.47	20240805	2.48	N	158430	100	22 억	487540	N	N	N	N
38	20241025	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-90	5	-2.21	168546805	42317	93.35	4100	4100	3850	5300	2860	4080	3982.96	2.16	-3384	4176	4127	4071	4022	3966	4100	3995	23	1220	100	3010	5	1	22602474	902	9.52	1.09	12	0.19	419.00	3666.00	5370	20231205	-25.70	2885	20240805	38.30	4865	-17.99	20240125	2885	38.30	20240805	5370	-25.70	20231205	2885	38.30	20240805	2.48	N	158430	100	22 억	487540	N	N	N	N
39	20241025	100923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	-80	5	-1.96	66855825	16639	36.70	4100	4100	3995	5300	2860	4080	4018.02	2.16	-4877	4176	4127	4071	4022	3966	4100	3995	23	1220	100	3010	5	1	22602474	904	9.55	1.09	12	0.07	419.00	3666.00	5370	20231205	-25.51	2885	20240805	38.65	4865	-17.78	20240125	2885	38.65	20240805	5370	-25.51	20231205	2885	38.65	20240805	2.48	N	158430	100	22 억	487540	N	N	N	N
40	20241025	090926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	20	2	0.49	2055995	505	1.11	4100	4100	4060	5300	2860	4080	4071.28	2.16	317	4176	4127	4071	4022	3966	4100	3995	23	1220	100	3010	5	1	22602474	927	9.79	1.12	12	0.00	419.00	3666.00	5370	20231205	-23.65	2885	20240805	42.11	4865	-15.72	20240125	2885	42.11	20240805	5370	-23.65	20231205	2885	42.11	20240805	2.48	N	158430	100	22 억	487540	N	N	N	N
41	20241024	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4080	-50	5	-1.21	183656190	45332	33.06	4120	4120	4015	5360	2895	4130	4051.34	2.17	-5877	4340	4235	4120	4015	3900	4177	3957	23	1230	100	3050	5	1	22602474	922	9.74	1.11	12	0.20	419.00	3666.00	5370	20231205	-24.02	2885	20240805	41.42	4865	-16.14	20240125	2885	41.42	20240805	5370	-24.02	20231205	2885	41.42	20240805	2.52	N	158430	100	22 억	490345	N	N	N	N
42	20241024	150915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	-95	5	-2.30	167838995	41423	30.21	4120	4120	4015	5360	2895	4130	4051.83	2.17	-5348	4340	4235	4120	4015	3900	4177	3957	23	1230	100	3050	5	1	22602474	912	9.63	1.10	12	0.18	419.00	3666.00	5370	20231205	-24.86	2885	20240805	39.86	4865	-17.06	20240125	2885	39.86	20240805	5370	-24.86	20231205	2885	39.86	20240805	2.52	N	158430	100	22 억	490345	N	N	N	N
43	20241024	140902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	-100	5	-2.42	146628030	36159	26.37	4120	4120	4015	5360	2895	4130	4055.09	2.17	-5662	4340	4235	4120	4015	3900	4177	3957	23	1230	100	3050	5	1	22602474	911	9.62	1.10	12	0.16	419.00	3666.00	5370	20231205	-24.95	2885	20240805	39.69	4865	-17.16	20240125	2885	39.69	20240805	5370	-24.95	20231205	2885	39.69	20240805	2.52	N	158430	100	22 억	490345	N	N	N	N
44	20241024	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4070	-60	5	-1.45	131898510	32508	23.71	4120	4120	4015	5360	2895	4130	4057.42	2.17	-5115	4340	4235	4120	4015	3900	4177	3957	23	1230	100	3050	5	1	22602474	920	9.71	1.11	12	0.14	419.00	3666.00	5370	20231205	-24.21	2885	20240805	41.07	4865	-16.34	20240125	2885	41.07	20240805	5370	-24.21	20231205	2885	41.07	20240805	2.52	N	158430	100	22 억	490345	N	N	N	N
45	20241024	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	-80	5	-1.94	111291730	27420	19.99	4120	4120	4015	5360	2895	4130	4058.78	2.17	-2729	4340	4235	4120	4015	3900	4177	3957	23	1230	100	3050	5	1	22602474	915	9.67	1.10	12	0.12	419.00	3666.00	5370	20231205	-24.58	2885	20240805	40.38	4865	-16.75	20240125	2885	40.38	20240805	5370	-24.58	20231205	2885	40.38	20240805	2.52	N	158430	100	22 억	490345	N	N	N	N
46	20241024	110913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	-75	5	-1.82	100618800	24786	18.07	4120	4120	4015	5360	2895	4130	4059.50	2.17	-2857	4340	4235	4120	4015	3900	4177	3957	23	1230	100	3050	5	1	22602474	917	9.68	1.11	12	0.11	419.00	3666.00	5370	20231205	-24.49	2885	20240805	40.55	4865	-16.65	20240125	2885	40.55	20240805	5370	-24.49	20231205	2885	40.55	20240805	2.52	N	158430	100	22 억	490345	N	N	N	N
47	20241024	100846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4070	-60	5	-1.45	60590290	14934	10.89	4120	4120	4015	5360	2895	4130	4057.20	2.17	-7053	4340	4235	4120	4015	3900	4177	3957	23	1230	100	3050	5	1	22602474	920	9.71	1.11	12	0.07	419.00	3666.00	5370	20231205	-24.21	2885	20240805	41.07	4865	-16.34	20240125	2885	41.07	20240805	5370	-24.21	20231205	2885	41.07	20240805	2.52	N	158430	100	22 억	490345	N	N	N	N
48	20241024	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4065	-65	5	-1.57	10955075	2685	1.96	4120	4120	4065	5360	2895	4130	4080.10	2.17	-1927	4340	4235	4120	4015	3900	4177	3957	23	1230	100	3050	5	1	22602474	919	9.70	1.11	12	0.01	419.00	3666.00	5370	20231205	-24.30	2885	20240805	40.90	4865	-16.44	20240125	2885	40.90	20240805	5370	-24.30	20231205	2885	40.90	20240805	2.52	N	158430	100	22 억	490345	N	N	N	N
49	20241023	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	-10	5	-0.24	567905295	137132	112.10	4140	4225	4005	5380	2900	4140	4141.30	2.09	11067	4276	4207	4101	4032	3926	4242	4067	23	1240	100	3060	5	1	22602474	933	9.86	1.13	12	0.61	419.00	3666.00	5370	20231205	-23.09	2885	20240805	43.15	4865	-15.11	20240125	2885	43.15	20240805	5370	-23.09	20231205	2885	43.15	20240805	2.54	N	158430	100	22 억	472576	N	N	N	N
50	20241023	150931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	-10	5	-0.24	550996930	133021	108.74	4140	4225	4005	5380	2900	4140	4142.18	2.09	10547	4276	4207	4101	4032	3926	4242	4067	23	1240	100	3060	5	1	22602474	933	9.86	1.13	12	0.59	419.00	3666.00	5370	20231205	-23.09	2885	20240805	43.15	4865	-15.11	20240125	2885	43.15	20240805	5370	-23.09	20231205	2885	43.15	20240805	2.54	N	158430	100	22 억	472576	N	N	N	N
51	20241023	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	10	2	0.24	477304035	115100	94.09	4140	4225	4005	5380	2900	4140	4146.86	2.09	11717	4276	4207	4101	4032	3926	4242	4067	23	1240	100	3060	5	1	22602474	938	9.90	1.13	12	0.51	419.00	3666.00	5370	20231205	-22.72	2885	20240805	43.85	4865	-14.70	20240125	2885	43.85	20240805	5370	-22.72	20231205	2885	43.85	20240805	2.54	N	158430	100	22 억	472576	N	N	N	N
52	20241023	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4115	-25	5	-0.60	460630945	111054	90.79	4140	4225	4005	5380	2900	4140	4147.81	2.09	10546	4276	4207	4101	4032	3926	4242	4067	23	1240	100	3060	5	1	22602474	930	9.82	1.12	12	0.49	419.00	3666.00	5370	20231205	-23.37	2885	20240805	42.63	4865	-15.42	20240125	2885	42.63	20240805	5370	-23.37	20231205	2885	42.63	20240805	2.54	N	158430	100	22 억	472576	N	N	N	N
53	20241023	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	0	3	0.00	309324960	74558	60.95	4140	4225	4005	5380	2900	4140	4148.78	2.09	5906	4276	4207	4101	4032	3926	4242	4067	23	1240	100	3060	5	1	22602474	936	9.88	1.13	12	0.33	419.00	3666.00	5370	20231205	-22.91	2885	20240805	43.50	4865	-14.90	20240125	2885	43.50	20240805	5370	-22.91	20231205	2885	43.50	20240805	2.54	N	158430	100	22 억	472576	N	N	N	N
54	20241023	110911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	-5	5	-0.12	291891615	70324	57.49	4140	4225	4005	5380	2900	4140	4150.67	2.09	6923	4276	4207	4101	4032	3926	4242	4067	23	1240	100	3060	5	1	22602474	935	9.87	1.13	12	0.31	419.00	3666.00	5370	20231205	-23.00	2885	20240805	43.33	4865	-15.01	20240125	2885	43.33	20240805	5370	-23.00	20231205	2885	43.33	20240805	2.54	N	158430	100	22 억	472576	N	N	N	N
55	20241023	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	5	2	0.12	194359280	46428	37.95	4140	4225	4140	5380	2900	4140	4186.25	2.09	12695	4276	4207	4101	4032	3926	4242	4067	23	1240	100	3060	5	1	22602474	937	9.89	1.13	12	0.21	419.00	3666.00	5370	20231205	-22.81	2885	20240805	43.67	4865	-14.80	20240125	2885	43.67	20240805	5370	-22.81	20231205	2885	43.67	20240805	2.54	N	158430	100	22 억	472576	N	N	N	N
56	20241023	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	50	2	1.21	36810775	8780	7.18	4140	4215	4140	5380	2900	4140	4192.57	2.09	961	4276	4207	4101	4032	3926	4242	4067	23	1240	100	3060	5	1	22602474	947	10.00	1.14	12	0.04	419.00	3666.00	5370	20231205	-21.97	2885	20240805	45.23	4865	-13.87	20240125	2885	45.23	20240805	5370	-21.97	20231205	2885	45.23	20240805	2.54	N	158430	100	22 억	472576	N	N	N	N
57	20241022	160904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-10	5	-0.24	504960750	122325	246.82	4120	4170	3995	5390	2905	4150	4128.03	2.08	5151	4283	4216	4168	4101	4053	4192	4077	23	1240	100	3070	5	1	22602474	936	9.88	1.13	12	0.54	419.00	3666.00	5370	20231205	-22.91	2885	20240805	43.50	4865	-14.90	20240125	2885	43.50	20240805	5370	-22.91	20231205	2885	43.50	20240805	2.42	N	158430	100	22 억	470021	N	N	N	N
58	20241022	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	5	2	0.12	476024450	115345	232.74	4120	4170	3995	5390	2905	4150	4126.96	2.08	4585	4283	4216	4168	4101	4053	4192	4077	23	1240	100	3070	5	1	22602474	939	9.92	1.13	12	0.51	419.00	3666.00	5370	20231205	-22.63	2885	20240805	44.02	4865	-14.59	20240125	2885	44.02	20240805	5370	-22.63	20231205	2885	44.02	20240805	2.42	N	158430	100	22 억	470021	N	N	N	N
59	20241022	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	5	2	0.12	425283720	103111	208.05	4120	4170	3995	5390	2905	4150	4124.52	2.08	3563	4283	4216	4168	4101	4053	4192	4077	23	1240	100	3070	5	1	22602474	939	9.92	1.13	12	0.46	419.00	3666.00	5370	20231205	-22.63	2885	20240805	44.02	4865	-14.59	20240125	2885	44.02	20240805	5370	-22.63	20231205	2885	44.02	20240805	2.42	N	158430	100	22 억	470021	N	N	N	N
60	20241022	130916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	0	3	0.00	376774890	91433	184.49	4120	4170	3995	5390	2905	4150	4120.78	2.08	2002	4283	4216	4168	4101	4053	4192	4077	23	1240	100	3070	5	1	22602474	938	9.90	1.13	12	0.40	419.00	3666.00	5370	20231205	-22.72	2885	20240805	43.85	4865	-14.70	20240125	2885	43.85	20240805	5370	-22.72	20231205	2885	43.85	20240805	2.42	N	158430	100	22 억	470021	N	N	N	N
61	20241022	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	5	2	0.12	283021685	68838	138.90	4120	4170	3995	5390	2905	4150	4111.42	2.08	8215	4283	4216	4168	4101	4053	4192	4077	23	1240	100	3070	5	1	22602474	939	9.92	1.13	12	0.30	419.00	3666.00	5370	20231205	-22.63	2885	20240805	44.02	4865	-14.59	20240125	2885	44.02	20240805	5370	-22.63	20231205	2885	44.02	20240805	2.42	N	158430	100	22 억	470021	N	N	N	N
62	20241022	110909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	0	3	0.00	249097670	60663	122.40	4120	4170	3995	5390	2905	4150	4106.25	2.08	11230	4283	4216	4168	4101	4053	4192	4077	23	1240	100	3070	5	1	22602474	938	9.90	1.13	12	0.27	419.00	3666.00	5370	20231205	-22.72	2885	20240805	43.85	4865	-14.70	20240125	2885	43.85	20240805	5370	-22.72	20231205	2885	43.85	20240805	2.42	N	158430	100	22 억	470021	N	N	N	N
63	20241022	100911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4080	-70	5	-1.69	98586920	24134	48.70	4120	4160	3995	5390	2905	4150	4084.98	2.08	8588	4283	4216	4168	4101	4053	4192	4077	23	1240	100	3070	5	1	22602474	922	9.74	1.11	12	0.11	419.00	3666.00	5370	20231205	-24.02	2885	20240805	41.42	4865	-16.14	20240125	2885	41.42	20240805	5370	-24.02	20231205	2885	41.42	20240805	2.42	N	158430	100	22 억	470021	N	N	N	N
64	20241022	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	-30	5	-0.72	13227495	3195	6.45	4120	4160	4120	5390	2905	4150	4140.06	2.08	490	4283	4216	4168	4101	4053	4192	4077	23	1240	100	3070	5	1	22602474	931	9.83	1.12	12	0.01	419.00	3666.00	5370	20231205	-23.28	2885	20240805	42.81	4865	-15.31	20240125	2885	42.81	20240805	5370	-23.28	20231205	2885	42.81	20240805	2.42	N	158430	100	22 억	470021	N	N	N	N
65	20241021	160902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-25	5	-0.60	206111800	49559	50.86	4235	4235	4120	5420	2925	4175	4158.92	2.12	-13645	4325	4250	4185	4110	4045	4217	4077	23	1245	100	3080	5	1	22602474	938	9.90	1.13	12	0.22	419.00	3666.00	5370	20231205	-22.72	2885	20240805	43.85	4865	-14.70	20240125	2885	43.85	20240805	5370	-22.72	20231205	2885	43.85	20240805	2.36	N	158430	100	22 억	478814	N	N	N	N
66	20241021	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-25	5	-0.60	184229440	44290	45.45	4235	4235	4120	5420	2925	4175	4159.62	2.12	-15327	4325	4250	4185	4110	4045	4217	4077	23	1245	100	3080	5	1	22602474	938	9.90	1.13	12	0.20	419.00	3666.00	5370	20231205	-22.72	2885	20240805	43.85	4865	-14.70	20240125	2885	43.85	20240805	5370	-22.72	20231205	2885	43.85	20240805	2.36	N	158430	100	22 억	478814	N	N	N	N
67	20241021	140910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-25	5	-0.60	142430060	34217	35.12	4235	4235	4120	5420	2925	4175	4162.55	2.12	-15674	4325	4250	4185	4110	4045	4217	4077	23	1245	100	3080	5	1	22602474	938	9.90	1.13	12	0.15	419.00	3666.00	5370	20231205	-22.72	2885	20240805	43.85	4865	-14.70	20240125	2885	43.85	20240805	5370	-22.72	20231205	2885	43.85	20240805	2.36	N	158430	100	22 억	478814	N	N	N	N
68	20241021	130907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-5	5	-0.12	86782285	20811	21.36	4235	4235	4150	5420	2925	4175	4170.02	2.12	-5035	4325	4250	4185	4110	4045	4217	4077	23	1245	100	3080	5	1	22602474	943	9.95	1.14	12	0.09	419.00	3666.00	5370	20231205	-22.35	2885	20240805	44.54	4865	-14.29	20240125	2885	44.54	20240805	5370	-22.35	20231205	2885	44.54	20240805	2.36	N	158430	100	22 억	478814	N	N	N	N
69	20241021	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-5	5	-0.12	67781605	16249	16.68	4235	4235	4150	5420	2925	4175	4171.43	2.12	-4373	4325	4250	4185	4110	4045	4217	4077	23	1245	100	3080	5	1	22602474	943	9.95	1.14	12	0.07	419.00	3666.00	5370	20231205	-22.35	2885	20240805	44.54	4865	-14.29	20240125	2885	44.54	20240805	5370	-22.35	20231205	2885	44.54	20240805	2.36	N	158430	100	22 억	478814	N	N	N	N
70	20241021	110903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	-15	5	-0.36	44073380	10551	10.83	4235	4235	4150	5420	2925	4175	4177.18	2.12	-1827	4325	4250	4185	4110	4045	4217	4077	23	1245	100	3080	5	1	22602474	940	9.93	1.13	12	0.05	419.00	3666.00	5370	20231205	-22.53	2885	20240805	44.19	4865	-14.49	20240125	2885	44.19	20240805	5370	-22.53	20231205	2885	44.19	20240805	2.36	N	158430	100	22 억	478814	N	N	N	N
71	20241021	100906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	0	3	0.00	31934430	7641	7.84	4235	4235	4150	5420	2925	4175	4179.35	2.12	-290	4325	4250	4185	4110	4045	4217	4077	23	1245	100	3080	5	1	22602474	944	9.96	1.14	12	0.03	419.00	3666.00	5370	20231205	-22.25	2885	20240805	44.71	4865	-14.18	20240125	2885	44.71	20240805	5370	-22.25	20231205	2885	44.71	20240805	2.36	N	158430	100	22 억	478814	N	N	N	N
72	20241021	090904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-5	5	-0.12	6756500	1608	1.65	4235	4235	4155	5420	2925	4175	4201.80	2.12	-580	4325	4250	4185	4110	4045	4217	4077	23	1245	100	3080	5	1	22602474	943	9.95	1.14	12	0.01	419.00	3666.00	5370	20231205	-22.35	2885	20240805	44.54	4865	-14.29	20240125	2885	44.54	20240805	5370	-22.35	20231205	2885	44.54	20240805	2.36	N	158430	100	22 억	478814	N	N	N	N
73	20241018	160903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-50	5	-1.18	409136510	97404	148.42	4225	4260	4120	5490	2960	4225	4200.41	2.08	7271	4305	4265	4210	4170	4115	4285	4190	23	1265	100	3120	5	1	22602474	944	9.96	1.14	12	0.43	419.00	3666.00	5370	20231205	-22.25	2885	20240805	44.71	4865	-14.18	20240125	2885	44.71	20240805	5370	-22.25	20231205	2885	44.71	20240805	2.29	N	158430	100	22 억	471169	N	N	N	N
74	20241018	150927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-50	5	-1.18	371253375	88322	134.58	4225	4260	4120	5490	2960	4225	4203.41	2.08	4316	4305	4265	4210	4170	4115	4285	4190	23	1265	100	3120	5	1	22602474	944	9.96	1.14	12	0.39	419.00	3666.00	5370	20231205	-22.25	2885	20240805	44.71	4865	-14.18	20240125	2885	44.71	20240805	5370	-22.25	20231205	2885	44.71	20240805	2.29	N	158430	100	22 억	471169	N	N	N	N
75	20241018	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-45	5	-1.07	318817075	75773	115.46	4225	4260	4120	5490	2960	4225	4207.53	2.08	3355	4305	4265	4210	4170	4115	4285	4190	23	1265	100	3120	5	1	22602474	945	9.98	1.14	12	0.34	419.00	3666.00	5370	20231205	-22.16	2885	20240805	44.89	4865	-14.08	20240125	2885	44.89	20240805	5370	-22.16	20231205	2885	44.89	20240805	2.29	N	158430	100	22 억	471169	N	N	N	N
76	20241018	130912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-45	5	-1.07	303611935	72131	109.91	4225	4260	4120	5490	2960	4225	4209.17	2.08	6620	4305	4265	4210	4170	4115	4285	4190	23	1265	100	3120	5	1	22602474	945	9.98	1.14	12	0.32	419.00	3666.00	5370	20231205	-22.16	2885	20240805	44.89	4865	-14.08	20240125	2885	44.89	20240805	5370	-22.16	20231205	2885	44.89	20240805	2.29	N	158430	100	22 억	471169	N	N	N	N
77	20241018	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	-40	5	-0.95	292152750	69394	105.74	4225	4260	4120	5490	2960	4225	4210.06	2.08	5693	4305	4265	4210	4170	4115	4285	4190	23	1265	100	3120	5	1	22602474	946	9.99	1.14	12	0.31	419.00	3666.00	5370	20231205	-22.07	2885	20240805	45.06	4865	-13.98	20240125	2885	45.06	20240805	5370	-22.07	20231205	2885	45.06	20240805	2.29	N	158430	100	22 억	471169	N	N	N	N
78	20241018	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-25	5	-0.59	247785850	58812	89.62	4225	4260	4120	5490	2960	4225	4213.19	2.08	4721	4305	4265	4210	4170	4115	4285	4190	23	1265	100	3120	5	1	22602474	949	10.02	1.15	12	0.26	419.00	3666.00	5370	20231205	-21.79	2885	20240805	45.58	4865	-13.67	20240125	2885	45.58	20240805	5370	-21.79	20231205	2885	45.58	20240805	2.29	N	158430	100	22 억	471169	N	N	N	N
79	20241018	100906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-5	5	-0.12	171435980	40623	61.90	4225	4260	4120	5490	2960	4225	4220.17	2.08	6612	4305	4265	4210	4170	4115	4285	4190	23	1265	100	3120	5	1	22602474	954	10.07	1.15	12	0.18	419.00	3666.00	5370	20231205	-21.42	2885	20240805	46.27	4865	-13.26	20240125	2885	46.27	20240805	5370	-21.42	20231205	2885	46.27	20240805	2.29	N	158430	100	22 억	471169	N	N	N	N
80	20241018	090908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	-40	5	-0.95	15176740	3597	5.48	4225	4230	4185	5490	2960	4225	4219.28	2.08	-306	4305	4265	4210	4170	4115	4285	4190	23	1265	100	3120	5	1	22602474	946	9.99	1.14	12	0.02	419.00	3666.00	5370	20231205	-22.07	2885	20240805	45.06	4865	-13.98	20240125	2885	45.06	20240805	5370	-22.07	20231205	2885	45.06	20240805	2.29	N	158430	100	22 억	471169	N	N	N	N
81	20241017	160907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	10	2	0.24	275890680	65625	41.46	4190	4250	4155	5470	2955	4215	4204.00	2.08	-2842	4325	4270	4185	4130	4045	4297	4157	23	1255	100	3110	5	1	22602474	955	10.08	1.15	12	0.29	419.00	3666.00	5370	20231205	-21.32	2885	20240805	46.45	4865	-13.16	20240125	2885	46.45	20240805	5370	-21.32	20231205	2885	46.45	20240805	2.27	N	158430	100	22 억	471108	N	N	N	N
82	20241017	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	-5	5	-0.12	259338635	61701	38.98	4190	4250	4155	5470	2955	4215	4203.12	2.08	-1859	4325	4270	4185	4130	4045	4297	4157	23	1255	100	3110	5	1	22602474	952	10.05	1.15	12	0.27	419.00	3666.00	5370	20231205	-21.60	2885	20240805	45.93	4865	-13.46	20240125	2885	45.93	20240805	5370	-21.60	20231205	2885	45.93	20240805	2.27	N	158430	100	22 억	471108	N	N	N	N
83	20241017	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-15	5	-0.36	232756610	55369	34.98	4190	4250	4155	5470	2955	4215	4203.70	2.08	-930	4325	4270	4185	4130	4045	4297	4157	23	1255	100	3110	5	1	22602474	949	10.02	1.15	12	0.24	419.00	3666.00	5370	20231205	-21.79	2885	20240805	45.58	4865	-13.67	20240125	2885	45.58	20240805	5370	-21.79	20231205	2885	45.58	20240805	2.27	N	158430	100	22 억	471108	N	N	N	N
84	20241017	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	30	2	0.71	185322015	44125	27.88	4190	4245	4155	5470	2955	4215	4199.87	2.08	-754	4325	4270	4185	4130	4045	4297	4157	23	1255	100	3110	5	1	22602474	959	10.13	1.16	12	0.20	419.00	3666.00	5370	20231205	-20.95	2885	20240805	47.14	4865	-12.74	20240125	2885	47.14	20240805	5370	-20.95	20231205	2885	47.14	20240805	2.27	N	158430	100	22 억	471108	N	N	N	N
85	20241017	120912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	5	2	0.12	139531745	33290	21.03	4190	4225	4155	5470	2955	4215	4191.27	2.08	-2692	4325	4270	4185	4130	4045	4297	4157	23	1255	100	3110	5	1	22602474	954	10.07	1.15	12	0.15	419.00	3666.00	5370	20231205	-21.42	2885	20240805	46.27	4865	-13.26	20240125	2885	46.27	20240805	5370	-21.42	20231205	2885	46.27	20240805	2.27	N	158430	100	22 억	471108	N	N	N	N
86	20241017	110911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	-10	5	-0.24	118618345	28311	17.89	4190	4225	4155	5470	2955	4215	4189.67	2.08	-3772	4325	4270	4185	4130	4045	4297	4157	23	1255	100	3110	5	1	22602474	950	10.04	1.15	12	0.13	419.00	3666.00	5370	20231205	-21.69	2885	20240805	45.75	4865	-13.57	20240125	2885	45.75	20240805	5370	-21.69	20231205	2885	45.75	20240805	2.27	N	158430	100	22 억	471108	N	N	N	N
87	20241017	100908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-15	5	-0.36	82259785	19675	12.43	4190	4215	4155	5470	2955	4215	4180.61	2.08	-3255	4325	4270	4185	4130	4045	4297	4157	23	1255	100	3110	5	1	22602474	949	10.02	1.15	12	0.09	419.00	3666.00	5370	20231205	-21.79	2885	20240805	45.58	4865	-13.67	20240125	2885	45.58	20240805	5370	-21.79	20231205	2885	45.58	20240805	2.27	N	158430	100	22 억	471108	N	N	N	N
88	20241017	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-25	5	-0.59	18483025	4406	2.78	4190	4210	4190	5470	2955	4215	4194.09	2.08	337	4325	4270	4185	4130	4045	4297	4157	23	1255	100	3110	5	1	22602474	947	10.00	1.14	12	0.02	419.00	3666.00	5370	20231205	-21.97	2885	20240805	45.23	4865	-13.87	20240125	2885	45.23	20240805	5370	-21.97	20231205	2885	45.23	20240805	2.27	N	158430	100	22 억	471108	N	N	N	N
89	20241016	160859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	85	2	2.06	643046880	154203	97.72	4125	4240	4100	5360	2895	4130	4170.31	2.07	2906	4310	4220	4080	3990	3850	4265	4035	23	1230	100	3050	5	1	22602474	953	10.06	1.15	12	0.68	419.00	3666.00	5370	20231205	-21.51	2885	20240805	46.10	4865	-13.36	20240125	2885	46.10	20240805	5370	-21.51	20231205	2885	46.10	20240805	2.34	N	158430	100	22 억	467709	N	N	N	N
90	20241016	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	90	2	2.18	580236215	139326	88.29	4125	4240	4100	5360	2895	4130	4164.84	2.07	3280	4310	4220	4080	3990	3850	4265	4035	23	1230	100	3050	5	1	22602474	954	10.07	1.15	12	0.62	419.00	3666.00	5370	20231205	-21.42	2885	20240805	46.27	4865	-13.26	20240125	2885	46.27	20240805	5370	-21.42	20231205	2885	46.27	20240805	2.34	N	158430	100	22 억	467709	N	N	N	N
91	20241016	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	70	2	1.69	359298635	86646	54.91	4125	4200	4100	5360	2895	4130	4146.94	2.07	3358	4310	4220	4080	3990	3850	4265	4035	23	1230	100	3050	5	1	22602474	949	10.02	1.15	12	0.38	419.00	3666.00	5370	20231205	-21.79	2885	20240805	45.58	4865	-13.67	20240125	2885	45.58	20240805	5370	-21.79	20231205	2885	45.58	20240805	2.34	N	158430	100	22 억	467709	N	N	N	N
92	20241016	130900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	20	2	0.48	258883255	62471	39.59	4125	4190	4100	5360	2895	4130	4144.28	2.07	3741	4310	4220	4080	3990	3850	4265	4035	23	1230	100	3050	5	1	22602474	938	9.90	1.13	12	0.28	419.00	3666.00	5370	20231205	-22.72	2885	20240805	43.85	4865	-14.70	20240125	2885	43.85	20240805	5370	-22.72	20231205	2885	43.85	20240805	2.34	N	158430	100	22 억	467709	N	N	N	N
93	20241016	120901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	10	2	0.24	225108290	54291	34.40	4125	4190	4100	5360	2895	4130	4146.63	2.07	834	4310	4220	4080	3990	3850	4265	4035	23	1230	100	3050	5	1	22602474	936	9.88	1.13	12	0.24	419.00	3666.00	5370	20231205	-22.91	2885	20240805	43.50	4865	-14.90	20240125	2885	43.50	20240805	5370	-22.91	20231205	2885	43.50	20240805	2.34	N	158430	100	22 억	467709	N	N	N	N
94	20241016	110859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	55	2	1.33	180406135	43489	27.56	4125	4190	4100	5360	2895	4130	4148.75	2.07	-772	4310	4220	4080	3990	3850	4265	4035	23	1230	100	3050	5	1	22602474	946	9.99	1.14	12	0.19	419.00	3666.00	5370	20231205	-22.07	2885	20240805	45.06	4865	-13.98	20240125	2885	45.06	20240805	5370	-22.07	20231205	2885	45.06	20240805	2.34	N	158430	100	22 억	467709	N	N	N	N
95	20241016	100859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	15	2	0.36	124166935	29953	18.98	4125	4190	4100	5360	2895	4130	4145.92	2.07	1245	4310	4220	4080	3990	3850	4265	4035	23	1230	100	3050	5	1	22602474	937	9.89	1.13	12	0.13	419.00	3666.00	5370	20231205	-22.81	2885	20240805	43.67	4865	-14.80	20240125	2885	43.67	20240805	5370	-22.81	20231205	2885	43.67	20240805	2.34	N	158430	100	22 억	467709	N	N	N	N
96	20241016	090901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	0	3	0.00	18387775	4462	2.83	4125	4145	4100	5360	2895	4130	4118.36	2.07	-429	4310	4220	4080	3990	3850	4265	4035	23	1230	100	3050	5	1	22602474	933	9.86	1.13	12	0.02	419.00	3666.00	5370	20231205	-23.09	2885	20240805	43.15	4865	-15.11	20240125	2885	43.15	20240805	5370	-23.09	20231205	2885	43.15	20240805	2.34	N	158430	100	22 억	467709	N	N	N	N
97	20241015	160856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	210	2	5.36	636762675	155960	357.81	3940	4170	3940	5090	2745	3920	4082.60	2.01	13594	3986	3952	3886	3852	3786	3970	3870	23	1170	100	2900	5	1	22602474	933	9.86	1.13	12	0.69	419.00	3666.00	5370	20231205	-23.09	2885	20240805	43.15	4865	-15.11	20240125	2885	43.15	20240805	5370	-23.09	20231205	2885	43.15	20240805	2.41	N	158430	100	22 억	455249	N	N	N	N
98	20241015	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	210	2	5.36	598818810	146761	336.71	3940	4170	3940	5090	2745	3920	4080.23	2.01	12365	3986	3952	3886	3852	3786	3970	3870	23	1170	100	2900	5	1	22602474	933	9.86	1.13	12	0.65	419.00	3666.00	5370	20231205	-23.09	2885	20240805	43.15	4865	-15.11	20240125	2885	43.15	20240805	5370	-23.09	20231205	2885	43.15	20240805	2.41	N	158430	100	22 억	455249	N	N	N	N
99	20241015	140902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	190	2	4.85	496781770	122105	280.14	3940	4170	3940	5090	2745	3920	4068.48	2.01	8310	3986	3952	3886	3852	3786	3970	3870	23	1170	100	2900	5	1	22602474	929	9.81	1.12	12	0.54	419.00	3666.00	5370	20231205	-23.46	2885	20240805	42.46	4865	-15.52	20240125	2885	42.46	20240805	5370	-23.46	20231205	2885	42.46	20240805	2.41	N	158430	100	22 억	455249	N	N	N	N
100	20241015	130859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4045	125	2	3.19	393664085	97050	222.66	3940	4170	3940	5090	2745	3920	4056.30	2.01	5998	3986	3952	3886	3852	3786	3970	3870	23	1170	100	2900	5	1	22602474	914	9.65	1.10	12	0.43	419.00	3666.00	5370	20231205	-24.67	2885	20240805	40.21	4865	-16.86	20240125	2885	40.21	20240805	5370	-24.67	20231205	2885	40.21	20240805	2.41	N	158430	100	22 억	455249	N	N	N	N
101	20241015	120900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	120	2	3.06	365453725	90068	206.64	3940	4170	3940	5090	2745	3920	4057.53	2.01	5620	3986	3952	3886	3852	3786	3970	3870	23	1170	100	2900	5	1	22602474	913	9.64	1.10	12	0.40	419.00	3666.00	5370	20231205	-24.77	2885	20240805	40.03	4865	-16.96	20240125	2885	40.03	20240805	5370	-24.77	20231205	2885	40.03	20240805	2.41	N	158430	100	22 억	455249	N	N	N	N
102	20241015	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	120	2	3.06	334010370	82324	188.87	3940	4170	3940	5090	2745	3920	4057.27	2.01	6968	3986	3952	3886	3852	3786	3970	3870	23	1170	100	2900	5	1	22602474	913	9.64	1.10	12	0.36	419.00	3666.00	5370	20231205	-24.77	2885	20240805	40.03	4865	-16.96	20240125	2885	40.03	20240805	5370	-24.77	20231205	2885	40.03	20240805	2.41	N	158430	100	22 억	455249	N	N	N	N
103	20241015	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	80	2	2.04	297606075	73276	168.11	3940	4170	3940	5090	2745	3920	4061.44	2.01	8675	3986	3952	3886	3852	3786	3970	3870	23	1170	100	2900	5	1	22602474	904	9.55	1.09	12	0.32	419.00	3666.00	5370	20231205	-25.51	2885	20240805	38.65	4865	-17.78	20240125	2885	38.65	20240805	5370	-25.51	20231205	2885	38.65	20240805	2.41	N	158430	100	22 억	455249	N	N	N	N
104	20241015	090858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	120	2	3.06	107236940	26649	61.14	3940	4090	3940	5090	2745	3920	4024.05	2.01	5676	3986	3952	3886	3852	3786	3970	3870	23	1170	100	2900	5	1	22602474	913	9.64	1.10	12	0.12	419.00	3666.00	5370	20231205	-24.77	2885	20240805	40.03	4865	-16.96	20240125	2885	40.03	20240805	5370	-24.77	20231205	2885	40.03	20240805	2.41	N	158430	100	22 억	455249	N	N	N	N
105	20241014	160838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3920	45	2	1.16	159888070	41349	86.61	3895	3920	3820	5030	2715	3875	3866.64	1.97	9846	3975	3925	3890	3840	3805	3907	3822	23	1155	100	2860	5	1	22602474	886	9.36	1.07	12	0.18	419.00	3666.00	5370	20231205	-27.00	2885	20240805	35.88	4865	-19.42	20240125	2885	35.88	20240805	5370	-27.00	20231205	2885	35.88	20240805	2.39	N	158430	100	22 억	445181	N	N	N	N
106	20241014	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3920	45	2	1.16	152079790	39357	82.44	3895	3920	3820	5030	2715	3875	3864.11	1.97	9894	3975	3925	3890	3840	3805	3907	3822	23	1155	100	2860	5	1	22602474	886	9.36	1.07	12	0.17	419.00	3666.00	5370	20231205	-27.00	2885	20240805	35.88	4865	-19.42	20240125	2885	35.88	20240805	5370	-27.00	20231205	2885	35.88	20240805	2.39	N	158430	100	22 억	445181	N	N	N	N
107	20241014	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3900	25	2	0.65	144239050	37350	78.23	3895	3910	3820	5030	2715	3875	3861.82	1.97	8556	3975	3925	3890	3840	3805	3907	3822	23	1155	100	2860	5	1	22602474	881	9.31	1.06	12	0.17	419.00	3666.00	5370	20231205	-27.37	2885	20240805	35.18	4865	-19.84	20240125	2885	35.18	20240805	5370	-27.37	20231205	2885	35.18	20240805	2.39	N	158430	100	22 억	445181	N	N	N	N
108	20241014	130846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3900	25	2	0.65	137888020	35721	74.82	3895	3905	3820	5030	2715	3875	3860.14	1.97	8542	3975	3925	3890	3840	3805	3907	3822	23	1155	100	2860	5	1	22602474	881	9.31	1.06	12	0.16	419.00	3666.00	5370	20231205	-27.37	2885	20240805	35.18	4865	-19.84	20240125	2885	35.18	20240805	5370	-27.37	20231205	2885	35.18	20240805	2.39	N	158430	100	22 억	445181	N	N	N	N
109	20241014	120840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	-10	5	-0.26	126206920	32709	68.51	3895	3895	3820	5030	2715	3875	3858.48	1.97	8814	3975	3925	3890	3840	3805	3907	3822	23	1155	100	2860	5	1	22602474	874	9.22	1.05	12	0.14	419.00	3666.00	5370	20231205	-28.03	2885	20240805	33.97	4865	-20.55	20240125	2885	33.97	20240805	5370	-28.03	20231205	2885	33.97	20240805	2.39	N	158430	100	22 억	445181	N	N	N	N
110	20241014	110839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	-10	5	-0.26	119748410	31035	65.01	3895	3895	3820	5030	2715	3875	3858.50	1.97	9210	3975	3925	3890	3840	3805	3907	3822	23	1155	100	2860	5	1	22602474	874	9.22	1.05	12	0.14	419.00	3666.00	5370	20231205	-28.03	2885	20240805	33.97	4865	-20.55	20240125	2885	33.97	20240805	5370	-28.03	20231205	2885	33.97	20240805	2.39	N	158430	100	22 억	445181	N	N	N	N
111	20241014	100840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3885	10	2	0.26	84442825	21864	45.80	3895	3895	3820	5030	2715	3875	3862.19	1.97	9584	3975	3925	3890	3840	3805	3907	3822	23	1155	100	2860	5	1	22602474	878	9.27	1.06	12	0.10	419.00	3666.00	5370	20231205	-27.65	2885	20240805	34.66	4865	-20.14	20240125	2885	34.66	20240805	5370	-27.65	20231205	2885	34.66	20240805	2.39	N	158430	100	22 억	445181	N	N	N	N
112	20241014	090844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	-15	5	-0.39	16178585	4190	8.78	3895	3895	3820	5030	2715	3875	3861.24	1.97	1514	3975	3925	3890	3840	3805	3907	3822	23	1155	100	2860	5	1	22602474	872	9.21	1.05	12	0.02	419.00	3666.00	5370	20231205	-28.12	2885	20240805	33.80	4865	-20.66	20240125	2885	33.80	20240805	5370	-28.12	20231205	2885	33.80	20240805	2.39	N	158430	100	22 억	445181	N	N	N	N
113	20241011	160825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	-50	5	-1.27	185146240	47731	105.75	3890	3940	3855	5100	2750	3925	3878.95	2.00	-7642	4095	4010	3950	3865	3805	3980	3835	23	1175	100	2900	5	1	22602474	876	9.25	1.06	12	0.21	419.00	3666.00	5370	20231205	-27.84	2885	20240805	34.32	4865	-20.35	20240125	2885	34.32	20240805	5370	-27.84	20231205	2885	34.32	20240805	2.39	N	158430	100	22 억	452493	N	N	N	N
114	20241011	150839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3885	-40	5	-1.02	171529315	44217	97.97	3890	3940	3855	5100	2750	3925	3879.26	2.00	-5674	4095	4010	3950	3865	3805	3980	3835	23	1175	100	2900	5	1	22602474	878	9.27	1.06	12	0.20	419.00	3666.00	5370	20231205	-27.65	2885	20240805	34.66	4865	-20.14	20240125	2885	34.66	20240805	5370	-27.65	20231205	2885	34.66	20240805	2.39	N	158430	100	22 억	452493	N	N	N	N
115	20241011	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3890	-35	5	-0.89	136132710	35061	77.68	3890	3940	3870	5100	2750	3925	3882.74	2.00	555	4095	4010	3950	3865	3805	3980	3835	23	1175	100	2900	5	1	22602474	879	9.28	1.06	12	0.16	419.00	3666.00	5370	20231205	-27.56	2885	20240805	34.84	4865	-20.04	20240125	2885	34.84	20240805	5370	-27.56	20231205	2885	34.84	20240805	2.39	N	158430	100	22 억	452493	N	N	N	N
116	20241011	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3900	-25	5	-0.64	68709700	17665	39.14	3890	3940	3870	5100	2750	3925	3889.60	2.00	-823	4095	4010	3950	3865	3805	3980	3835	23	1175	100	2900	5	1	22602474	881	9.31	1.06	12	0.08	419.00	3666.00	5370	20231205	-27.37	2885	20240805	35.18	4865	-19.84	20240125	2885	35.18	20240805	5370	-27.37	20231205	2885	35.18	20240805	2.39	N	158430	100	22 억	452493	N	N	N	N
117	20241011	120836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3890	-35	5	-0.89	44157600	11354	25.16	3890	3940	3870	5100	2750	3925	3889.17	2.00	-1773	4095	4010	3950	3865	3805	3980	3835	23	1175	100	2900	5	1	22602474	879	9.28	1.06	12	0.05	419.00	3666.00	5370	20231205	-27.56	2885	20240805	34.84	4865	-20.04	20240125	2885	34.84	20240805	5370	-27.56	20231205	2885	34.84	20240805	2.39	N	158430	100	22 억	452493	N	N	N	N
118	20241011	110836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3890	-35	5	-0.89	40891950	10515	23.30	3890	3940	3870	5100	2750	3925	3888.92	2.00	-1730	4095	4010	3950	3865	3805	3980	3835	23	1175	100	2900	5	1	22602474	879	9.28	1.06	12	0.05	419.00	3666.00	5370	20231205	-27.56	2885	20240805	34.84	4865	-20.04	20240125	2885	34.84	20240805	5370	-27.56	20231205	2885	34.84	20240805	2.39	N	158430	100	22 억	452493	N	N	N	N
119	20241011	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3900	-25	5	-0.64	28823490	7414	16.43	3890	3940	3870	5100	2750	3925	3887.71	2.00	-508	4095	4010	3950	3865	3805	3980	3835	23	1175	100	2900	5	1	22602474	881	9.31	1.06	12	0.03	419.00	3666.00	5370	20231205	-27.37	2885	20240805	35.18	4865	-19.84	20240125	2885	35.18	20240805	5370	-27.37	20231205	2885	35.18	20240805	2.39	N	158430	100	22 억	452493	N	N	N	N
120	20241011	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	5	2	0.13	3041830	781	1.73	3890	3940	3890	5100	2750	3925	3894.79	2.00	24	4095	4010	3950	3865	3805	3980	3835	23	1175	100	2900	5	1	22602474	888	9.38	1.07	12	0.00	419.00	3666.00	5370	20231205	-26.82	2885	20240805	36.22	4865	-19.22	20240125	2885	36.22	20240805	5370	-26.82	20231205	2885	36.22	20240805	2.39	N	158430	100	22 억	452493	N	N	N	N
121	20241010	160858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3925	-85	5	-2.12	176416325	44744	69.09	4010	4035	3890	5210	2810	4010	3942.79	2.09	-19531	4153	4081	3943	3871	3733	4117	3907	23	1200	100	2960	5	1	22602474	887	9.37	1.07	12	0.20	419.00	3666.00	5370	20231205	-26.91	2885	20240805	36.05	4865	-19.32	20240125	2885	36.05	20240805	5370	-26.91	20231205	2885	36.05	20240805	2.45	N	158430	100	22 억	471928	N	N	N	N
122	20241010	150913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3910	-100	5	-2.49	161150830	40838	63.06	4010	4035	3910	5210	2810	4010	3946.10	2.09	-18888	4153	4081	3943	3871	3733	4117	3907	23	1200	100	2960	5	1	22602474	884	9.33	1.07	12	0.18	419.00	3666.00	5370	20231205	-27.19	2885	20240805	35.53	4865	-19.63	20240125	2885	35.53	20240805	5370	-27.19	20231205	2885	35.53	20240805	2.45	N	158430	100	22 억	471928	N	N	N	N
123	20241010	140906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3945	-65	5	-1.62	121858075	30830	47.61	4010	4035	3910	5210	2810	4010	3952.58	2.09	-12286	4153	4081	3943	3871	3733	4117	3907	23	1200	100	2960	5	1	22602474	892	9.42	1.08	12	0.14	419.00	3666.00	5370	20231205	-26.54	2885	20240805	36.74	4865	-18.91	20240125	2885	36.74	20240805	5370	-26.54	20231205	2885	36.74	20240805	2.45	N	158430	100	22 억	471928	N	N	N	N
124	20241010	130903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3935	-75	5	-1.87	112364510	28420	43.89	4010	4035	3910	5210	2810	4010	3953.71	2.09	-10472	4153	4081	3943	3871	3733	4117	3907	23	1200	100	2960	5	1	22602474	889	9.39	1.07	12	0.13	419.00	3666.00	5370	20231205	-26.72	2885	20240805	36.40	4865	-19.12	20240125	2885	36.40	20240805	5370	-26.72	20231205	2885	36.40	20240805	2.45	N	158430	100	22 억	471928	N	N	N	N
125	20241010	120904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3945	-65	5	-1.62	102925560	26024	40.19	4010	4035	3910	5210	2810	4010	3955.02	2.09	-9945	4153	4081	3943	3871	3733	4117	3907	23	1200	100	2960	5	1	22602474	892	9.42	1.08	12	0.12	419.00	3666.00	5370	20231205	-26.54	2885	20240805	36.74	4865	-18.91	20240125	2885	36.74	20240805	5370	-26.54	20231205	2885	36.74	20240805	2.45	N	158430	100	22 억	471928	N	N	N	N
126	20241010	110904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	-70	5	-1.75	77288555	19503	30.12	4010	4035	3910	5210	2810	4010	3962.91	2.09	-7936	4153	4081	3943	3871	3733	4117	3907	23	1200	100	2960	5	1	22602474	891	9.40	1.07	12	0.09	419.00	3666.00	5370	20231205	-26.63	2885	20240805	36.57	4865	-19.01	20240125	2885	36.57	20240805	5370	-26.63	20231205	2885	36.57	20240805	2.45	N	158430	100	22 억	471928	N	N	N	N
127	20241010	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3965	-45	5	-1.12	44091765	11046	17.06	4010	4035	3960	5210	2810	4010	3991.65	2.09	-7234	4153	4081	3943	3871	3733	4117	3907	23	1200	100	2960	5	1	22602474	896	9.46	1.08	12	0.05	419.00	3666.00	5370	20231205	-26.16	2885	20240805	37.44	4865	-18.50	20240125	2885	37.44	20240805	5370	-26.16	20231205	2885	37.44	20240805	2.45	N	158430	100	22 억	471928	N	N	N	N
128	20241010	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	20	2	0.50	2797825	695	1.07	4010	4035	4010	5210	2810	4010	4025.65	2.09	-429	4153	4081	3943	3871	3733	4117	3907	23	1200	100	2960	5	1	22602474	911	9.62	1.10	12	0.00	419.00	3666.00	5370	20231205	-24.95	2885	20240805	39.69	4865	-17.16	20240125	2885	39.69	20240805	5370	-24.95	20231205	2885	39.69	20240805	2.45	N	158430	100	22 억	471928	N	N	N	N
129	20241008	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	20	2	0.50	255268335	64759	150.39	3950	4015	3805	5180	2795	3990	3941.81	2.08	1211	4100	4045	3995	3940	3890	4020	3915	23	1190	100	2950	5	1	22602474	906	9.57	1.09	12	0.29	419.00	3666.00	5370	20231205	-25.33	2885	20240805	38.99	4865	-17.57	20240125	2885	38.99	20240805	5370	-25.33	20231205	2885	38.99	20240805	2.47	N	158430	100	22 억	469496	N	N	N	N
130	20241008	150904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3975	-15	5	-0.38	233698500	59338	137.80	3950	4015	3805	5180	2795	3990	3938.43	2.08	1809	4100	4045	3995	3940	3890	4020	3915	23	1190	100	2950	5	1	22602474	898	9.49	1.08	12	0.26	419.00	3666.00	5370	20231205	-25.98	2885	20240805	37.78	4865	-18.29	20240125	2885	37.78	20240805	5370	-25.98	20231205	2885	37.78	20240805	2.47	N	158430	100	22 억	469496	N	N	N	N
131	20241008	140900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3995	5	2	0.13	181491535	46269	107.45	3950	3995	3805	5180	2795	3990	3922.53	2.08	2181	4100	4045	3995	3940	3890	4020	3915	23	1190	100	2950	5	1	22602474	903	9.53	1.09	12	0.20	419.00	3666.00	5370	20231205	-25.61	2885	20240805	38.47	4865	-17.88	20240125	2885	38.47	20240805	5370	-25.61	20231205	2885	38.47	20240805	2.47	N	158430	100	22 억	469496	N	N	N	N
132	20241008	130858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3960	-30	5	-0.75	162139395	41404	96.15	3950	3995	3805	5180	2795	3990	3916.03	2.08	3250	4100	4045	3995	3940	3890	4020	3915	23	1190	100	2950	5	1	22602474	895	9.45	1.08	12	0.18	419.00	3666.00	5370	20231205	-26.26	2885	20240805	37.26	4865	-18.60	20240125	2885	37.26	20240805	5370	-26.26	20231205	2885	37.26	20240805	2.47	N	158430	100	22 억	469496	N	N	N	N
133	20241008	120900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3955	-35	5	-0.88	152575690	38986	90.53	3950	3995	3805	5180	2795	3990	3913.60	2.08	1993	4100	4045	3995	3940	3890	4020	3915	23	1190	100	2950	5	1	22602474	894	9.44	1.08	12	0.17	419.00	3666.00	5370	20231205	-26.35	2885	20240805	37.09	4865	-18.71	20240125	2885	37.09	20240805	5370	-26.35	20231205	2885	37.09	20240805	2.47	N	158430	100	22 억	469496	N	N	N	N
134	20241008	110858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3955	-35	5	-0.88	150027530	38341	89.04	3950	3995	3805	5180	2795	3990	3912.98	2.08	2156	4100	4045	3995	3940	3890	4020	3915	23	1190	100	2950	5	1	22602474	894	9.44	1.08	12	0.17	419.00	3666.00	5370	20231205	-26.35	2885	20240805	37.09	4865	-18.71	20240125	2885	37.09	20240805	5370	-26.35	20231205	2885	37.09	20240805	2.47	N	158430	100	22 억	469496	N	N	N	N
135	20241008	100900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3945	-45	5	-1.13	127114245	32527	75.54	3950	3995	3805	5180	2795	3990	3907.96	2.08	5960	4100	4045	3995	3940	3890	4020	3915	23	1190	100	2950	5	1	22602474	892	9.42	1.08	12	0.14	419.00	3666.00	5370	20231205	-26.54	2885	20240805	36.74	4865	-18.91	20240125	2885	36.74	20240805	5370	-26.54	20231205	2885	36.74	20240805	2.47	N	158430	100	22 억	469496	N	N	N	N
136	20241008	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-5	5	-0.13	640745	162	0.38	3950	3985	3950	5180	2795	3990	3955.22	2.08	-10	4100	4045	3995	3940	3890	4020	3915	23	1190	100	2950	5	1	22602474	901	9.51	1.09	12	0.00	419.00	3666.00	5370	20231205	-25.79	2885	20240805	38.13	4865	-18.09	20240125	2885	38.13	20240805	5370	-25.79	20231205	2885	38.13	20240805	2.47	N	158430	100	22 억	469496	N	N	N	N
137	20241007	160909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	0	3	0.00	171233435	43029	165.39	4050	4050	3945	5180	2795	3990	3979.49	2.12	-11548	4126	4057	4021	3952	3916	4040	3935	23	1190	100	2950	5	1	22602474	902	9.52	1.09	12	0.19	419.00	3666.00	5370	20231205	-25.70	2885	20240805	38.30	4865	-17.99	20240125	2885	38.30	20240805	5370	-25.70	20231205	2885	38.30	20240805	2.46	N	158430	100	22 억	478944	N	N	N	N
138	20241007	150831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3975	-15	5	-0.38	164008665	41216	158.42	4050	4050	3945	5180	2795	3990	3979.25	2.12	-10858	4126	4057	4021	3952	3916	4040	3935	23	1190	100	2950	5	1	22602474	898	9.49	1.08	12	0.18	419.00	3666.00	5370	20231205	-25.98	2885	20240805	37.78	4865	-18.29	20240125	2885	37.78	20240805	5370	-25.98	20231205	2885	37.78	20240805	2.46	N	158430	100	22 억	478944	N	N	N	N
139	20241007	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-5	5	-0.13	155851820	39160	150.52	4050	4050	3945	5180	2795	3990	3979.87	2.12	-10826	4126	4057	4021	3952	3916	4040	3935	23	1190	100	2950	5	1	22602474	901	9.51	1.09	12	0.17	419.00	3666.00	5370	20231205	-25.79	2885	20240805	38.13	4865	-18.09	20240125	2885	38.13	20240805	5370	-25.79	20231205	2885	38.13	20240805	2.46	N	158430	100	22 억	478944	N	N	N	N
140	20241007	130828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3970	-20	5	-0.50	131227805	32977	126.75	4050	4050	3945	5180	2795	3990	3979.37	2.12	-10082	4126	4057	4021	3952	3916	4040	3935	23	1190	100	2950	5	1	22602474	897	9.47	1.08	12	0.15	419.00	3666.00	5370	20231205	-26.07	2885	20240805	37.61	4865	-18.40	20240125	2885	37.61	20240805	5370	-26.07	20231205	2885	37.61	20240805	2.46	N	158430	100	22 억	478944	N	N	N	N
141	20241007	120904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3980	-10	5	-0.25	84685150	21218	81.55	4050	4050	3950	5180	2795	3990	3991.19	2.12	-10644	4126	4057	4021	3952	3916	4040	3935	23	1190	100	2950	5	1	22602474	900	9.50	1.09	12	0.09	419.00	3666.00	5370	20231205	-25.88	2885	20240805	37.95	4865	-18.19	20240125	2885	37.95	20240805	5370	-25.88	20231205	2885	37.95	20240805	2.46	N	158430	100	22 억	478944	N	N	N	N
142	20241007	110818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-5	5	-0.13	65873645	16485	63.36	4050	4050	3950	5180	2795	3990	3995.97	2.12	-7714	4126	4057	4021	3952	3916	4040	3935	23	1190	100	2950	5	1	22602474	901	9.51	1.09	12	0.07	419.00	3666.00	5370	20231205	-25.79	2885	20240805	38.13	4865	-18.09	20240125	2885	38.13	20240805	5370	-25.79	20231205	2885	38.13	20240805	2.46	N	158430	100	22 억	478944	N	N	N	N
143	20241007	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	40	2	1.00	41324325	10354	39.80	4050	4050	3950	5180	2795	3990	3991.15	2.12	-3155	4126	4057	4021	3952	3916	4040	3935	23	1190	100	2950	5	1	22602474	911	9.62	1.10	12	0.05	419.00	3666.00	5370	20231205	-24.95	2885	20240805	39.69	4865	-17.16	20240125	2885	39.69	20240805	5370	-24.95	20231205	2885	39.69	20240805	2.46	N	158430	100	22 억	478944	N	N	N	N
144	20241007	090852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3950	-40	5	-1.00	16371035	4129	15.87	4050	4050	3950	5180	2795	3990	3964.89	2.12	-1005	4126	4057	4021	3952	3916	4040	3935	23	1190	100	2950	5	1	22602474	893	9.43	1.08	12	0.02	419.00	3666.00	5370	20231205	-26.44	2885	20240805	36.92	4865	-18.81	20240125	2885	36.92	20240805	5370	-26.44	20231205	2885	36.92	20240805	2.46	N	158430	100	22 억	478944	N	N	N	N
145	20241004	160752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-15	5	-0.37	104404920	25975	50.91	4000	4090	3985	5200	2805	4005	4019.44	2.13	-1948	4145	4075	4030	3960	3915	4052	3937	23	1195	100	2960	5	1	22602474	902	9.52	1.09	12	0.11	419.00	3666.00	5370	20231205	-25.70	2885	20240805	38.30	4865	-17.99	20240125	2885	38.30	20240805	5370	-25.70	20231205	2885	38.30	20240805	2.49	N	158430	100	22 억	480984	N	N	N	N
146	20241004	150805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	5	2	0.12	91043035	22633	44.36	4000	4090	3985	5200	2805	4005	4022.58	2.13	-1224	4145	4075	4030	3960	3915	4052	3937	23	1195	100	2960	5	1	22602474	906	9.57	1.09	12	0.10	419.00	3666.00	5370	20231205	-25.33	2885	20240805	38.99	4865	-17.57	20240125	2885	38.99	20240805	5370	-25.33	20231205	2885	38.99	20240805	2.49	N	158430	100	22 억	480984	N	N	N	N
147	20241004	140757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	20	2	0.50	66010545	16378	32.10	4000	4090	3985	5200	2805	4005	4030.44	2.13	-267	4145	4075	4030	3960	3915	4052	3937	23	1195	100	2960	5	1	22602474	910	9.61	1.10	12	0.07	419.00	3666.00	5370	20231205	-25.05	2885	20240805	39.51	4865	-17.27	20240125	2885	39.51	20240805	5370	-25.05	20231205	2885	39.51	20240805	2.49	N	158430	100	22 억	480984	N	N	N	N
148	20241004	130801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	20	2	0.50	62276040	15451	30.29	4000	4090	3985	5200	2805	4005	4030.55	2.13	261	4145	4075	4030	3960	3915	4052	3937	23	1195	100	2960	5	1	22602474	910	9.61	1.10	12	0.07	419.00	3666.00	5370	20231205	-25.05	2885	20240805	39.51	4865	-17.27	20240125	2885	39.51	20240805	5370	-25.05	20231205	2885	39.51	20240805	2.49	N	158430	100	22 억	480984	N	N	N	N
149	20241004	120800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	55	2	1.37	55588595	13793	27.04	4000	4090	3985	5200	2805	4005	4030.20	2.13	-230	4145	4075	4030	3960	3915	4052	3937	23	1195	100	2960	5	1	22602474	918	9.69	1.11	12	0.06	419.00	3666.00	5370	20231205	-24.39	2885	20240805	40.73	4865	-16.55	20240125	2885	40.73	20240805	5370	-24.39	20231205	2885	40.73	20240805	2.49	N	158430	100	22 억	480984	N	N	N	N
150	20241004	110755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4045	40	2	1.00	51906275	12883	25.25	4000	4090	3985	5200	2805	4005	4029.05	2.13	-222	4145	4075	4030	3960	3915	4052	3937	23	1195	100	2960	5	1	22602474	914	9.65	1.10	12	0.06	419.00	3666.00	5370	20231205	-24.67	2885	20240805	40.21	4865	-16.86	20240125	2885	40.21	20240805	5370	-24.67	20231205	2885	40.21	20240805	2.49	N	158430	100	22 억	480984	N	N	N	N
151	20241004	100756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	20	2	0.50	6912950	1724	3.38	4000	4025	3985	5200	2805	4005	4009.83	2.13	354	4145	4075	4030	3960	3915	4052	3937	23	1195	100	2960	5	1	22602474	910	9.61	1.10	12	0.01	419.00	3666.00	5370	20231205	-25.05	2885	20240805	39.51	4865	-17.27	20240125	2885	39.51	20240805	5370	-25.05	20231205	2885	39.51	20240805	2.49	N	158430	100	22 억	480984	N	N	N	N
152	20241004	090758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	15	2	0.37	1038010	259	0.51	4000	4020	4000	5200	2805	4005	4007.76	2.13	187	4145	4075	4030	3960	3915	4052	3937	23	1195	100	2960	5	1	22602474	909	9.59	1.10	12	0.00	419.00	3666.00	5370	20231205	-25.14	2885	20240805	39.34	4865	-17.37	20240125	2885	39.34	20240805	5370	-25.14	20231205	2885	39.34	20240805	2.49	N	158430	100	22 억	480984	N	N	N	N
153	20241002	160752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4005	-100	5	-2.44	205012600	50913	120.49	4100	4100	3985	5330	2875	4105	4026.72	2.11	4591	4221	4162	4121	4062	4021	4142	4042	23	1225	100	3030	5	1	22602474	905	9.56	1.09	12	0.23	419.00	3666.00	5370	20231205	-25.42	2885	20240805	38.82	4865	-17.68	20240125	2885	38.82	20240805	5370	-25.42	20231205	2885	38.82	20240805	2.46	N	158430	100	22 억	476398	N	N	N	N
154	20241002	150804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-85	5	-2.07	195244010	48476	114.72	4100	4100	3985	5330	2875	4105	4027.64	2.11	3783	4221	4162	4121	4062	4021	4142	4042	23	1225	100	3030	5	1	22602474	909	9.59	1.10	12	0.21	419.00	3666.00	5370	20231205	-25.14	2885	20240805	39.34	4865	-17.37	20240125	2885	39.34	20240805	5370	-25.14	20231205	2885	39.34	20240805	2.46	N	158430	100	22 억	476398	N	N	N	N
155	20241002	140802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	-65	5	-1.58	179036890	44445	105.18	4100	4100	3985	5330	2875	4105	4028.28	2.11	3883	4221	4162	4121	4062	4021	4142	4042	23	1225	100	3030	5	1	22602474	913	9.64	1.10	12	0.20	419.00	3666.00	5370	20231205	-24.77	2885	20240805	40.03	4865	-16.96	20240125	2885	40.03	20240805	5370	-24.77	20231205	2885	40.03	20240805	2.46	N	158430	100	22 억	476398	N	N	N	N
156	20241002	130752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4065	-40	5	-0.97	170591455	42361	100.25	4100	4100	3985	5330	2875	4105	4027.09	2.11	4801	4221	4162	4121	4062	4021	4142	4042	23	1225	100	3030	5	1	22602474	919	9.70	1.11	12	0.19	419.00	3666.00	5370	20231205	-24.30	2885	20240805	40.90	4865	-16.44	20240125	2885	40.90	20240805	5370	-24.30	20231205	2885	40.90	20240805	2.46	N	158430	100	22 억	476398	N	N	N	N
157	20241002	120752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4080	-25	5	-0.61	148186205	36834	87.17	4100	4100	3985	5330	2875	4105	4023.08	2.11	3873	4221	4162	4121	4062	4021	4142	4042	23	1225	100	3030	5	1	22602474	922	9.74	1.11	12	0.16	419.00	3666.00	5370	20231205	-24.02	2885	20240805	41.42	4865	-16.14	20240125	2885	41.42	20240805	5370	-24.02	20231205	2885	41.42	20240805	2.46	N	158430	100	22 억	476398	N	N	N	N
158	20241002	110743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	-30	5	-0.73	130090820	32388	76.65	4100	4100	3985	5330	2875	4105	4016.64	2.11	4685	4221	4162	4121	4062	4021	4142	4042	23	1225	100	3030	5	1	22602474	921	9.73	1.11	12	0.14	419.00	3666.00	5370	20231205	-24.12	2885	20240805	41.25	4865	-16.24	20240125	2885	41.25	20240805	5370	-24.12	20231205	2885	41.25	20240805	2.46	N	158430	100	22 억	476398	N	N	N	N
159	20241002	100741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	-70	5	-1.71	121348410	30233	71.55	4100	4100	3985	5330	2875	4105	4013.77	2.11	4927	4221	4162	4121	4062	4021	4142	4042	23	1225	100	3030	5	1	22602474	912	9.63	1.10	12	0.13	419.00	3666.00	5370	20231205	-24.86	2885	20240805	39.86	4865	-17.06	20240125	2885	39.86	20240805	5370	-24.86	20231205	2885	39.86	20240805	2.46	N	158430	100	22 억	476398	N	N	N	N
160	20241002	090742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	-90	5	-2.19	26522875	6621	15.67	4100	4100	3985	5330	2875	4105	4005.87	2.11	4655	4221	4162	4121	4062	4021	4142	4042	23	1225	100	3030	5	1	22602474	907	9.58	1.10	12	0.03	419.00	3666.00	5370	20231205	-25.23	2885	20240805	39.17	4865	-17.47	20240125	2885	39.17	20240805	5370	-25.23	20231205	2885	39.17	20240805	2.46	N	158430	100	22 억	476398	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History