KissMeData/290270/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 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	161211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3695	35	2	0.96	56649625	15286	100.89	3620	3755	3620	4755	2565	3660	3707.29	0.68	-3270	3773	3716	3688	3631	3603	3702	3617	48	1095	500	2480	5	1	9607672	355	5.27	0.83	12	0.16	701.00	4468.00	4855	20240430	-23.89	3270	20240807	13.00	4855	-23.89	20240430	3270	13.00	20240807	4855	-23.89	20240430	3270	13.00	20240807	0.70	N	290270	500	48 억	65110	N	N	N	N
3	20241031	151231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3715	55	2	1.50	46990415	12676	83.66	3620	3755	3620	4755	2565	3660	3708.66	0.68	-3256	3773	3716	3688	3631	3603	3702	3617	48	1095	500	2480	5	1	9607672	357	5.30	0.83	12	0.13	701.00	4468.00	4855	20240430	-23.48	3270	20240807	13.61	4855	-23.48	20240430	3270	13.61	20240807	4855	-23.48	20240430	3270	13.61	20240807	0.70	N	290270	500	48 억	65110	N	N	N	N
4	20241031	141228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	60	2	1.64	43972175	11864	78.31	3620	3755	3620	4755	2565	3660	3708.06	0.68	-3255	3773	3716	3688	3631	3603	3702	3617	48	1095	500	2480	5	1	9607672	357	5.31	0.83	12	0.12	701.00	4468.00	4855	20240430	-23.38	3270	20240807	13.76	4855	-23.38	20240430	3270	13.76	20240807	4855	-23.38	20240430	3270	13.76	20240807	0.70	N	290270	500	48 억	65110	N	N	N	N
5	20241031	131229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	60	2	1.64	43178010	11651	76.90	3620	3755	3620	4755	2565	3660	3707.68	0.68	-3258	3773	3716	3688	3631	3603	3702	3617	48	1095	500	2480	5	1	9607672	357	5.31	0.83	12	0.12	701.00	4468.00	4855	20240430	-23.38	3270	20240807	13.76	4855	-23.38	20240430	3270	13.76	20240807	4855	-23.38	20240430	3270	13.76	20240807	0.70	N	290270	500	48 억	65110	N	N	N	N
6	20241031	121226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	60	2	1.64	35295445	9536	62.94	3620	3755	3620	4755	2565	3660	3703.20	0.68	-3264	3773	3716	3688	3631	3603	3702	3617	48	1095	500	2480	5	1	9607672	357	5.31	0.83	12	0.10	701.00	4468.00	4855	20240430	-23.38	3270	20240807	13.76	4855	-23.38	20240430	3270	13.76	20240807	4855	-23.38	20240430	3270	13.76	20240807	0.70	N	290270	500	48 억	65110	N	N	N	N
7	20241031	111225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	40	2	1.09	31914000	8623	56.91	3620	3755	3620	4755	2565	3660	3703.14	0.68	-3358	3773	3716	3688	3631	3603	3702	3617	48	1095	500	2480	5	1	9607672	355	5.28	0.83	12	0.09	701.00	4468.00	4855	20240430	-23.79	3270	20240807	13.15	4855	-23.79	20240430	3270	13.15	20240807	4855	-23.79	20240430	3270	13.15	20240807	0.70	N	290270	500	48 억	65110	N	N	N	N
8	20241031	101227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	70	2	1.91	28148040	7607	50.21	3620	3755	3620	4755	2565	3660	3702.65	0.68	-3354	3773	3716	3688	3631	3603	3702	3617	48	1095	500	2480	5	1	9607672	358	5.32	0.83	12	0.08	701.00	4468.00	4855	20240430	-23.17	3270	20240807	14.07	4855	-23.17	20240430	3270	14.07	20240807	4855	-23.17	20240430	3270	14.07	20240807	0.70	N	290270	500	48 억	65110	N	N	N	N
9	20241031	091225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3670	10	2	0.27	6231720	1701	11.23	3620	3725	3620	4755	2565	3660	3664.74	0.68	-225	3773	3716	3688	3631	3603	3702	3617	48	1095	500	2480	5	1	9607672	353	5.24	0.82	12	0.02	701.00	4468.00	4855	20240430	-24.41	3270	20240807	12.23	4855	-24.41	20240430	3270	12.23	20240807	4855	-24.41	20240430	3270	12.23	20240807	0.70	N	290270	500	48 억	65110	N	N	N	N
10	20241030	161220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3660	-30	5	-0.81	55857930	15138	100.16	3690	3745	3660	4795	2585	3690	3689.91	0.65	2215	3850	3770	3695	3615	3540	3810	3655	48	1105	500	2500	5	1	9607672	352	5.22	0.82	12	0.16	701.00	4468.00	4855	20240430	-24.61	3270	20240807	11.93	4855	-24.61	20240430	3270	11.93	20240807	4855	-24.61	20240430	3270	11.93	20240807	0.70	N	290270	500	48 억	62887	N	N	N	N
11	20241030	151250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3670	-20	5	-0.54	54138400	14669	97.06	3690	3745	3660	4795	2585	3690	3690.67	0.65	2299	3850	3770	3695	3615	3540	3810	3655	48	1105	500	2500	5	1	9607672	353	5.24	0.82	12	0.15	701.00	4468.00	4855	20240430	-24.41	3270	20240807	12.23	4855	-24.41	20240430	3270	12.23	20240807	4855	-24.41	20240430	3270	12.23	20240807	0.70	N	290270	500	48 억	62887	N	N	N	N
12	20241030	141225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	10	2	0.27	42944300	11622	76.90	3690	3745	3660	4795	2585	3690	3695.09	0.65	2020	3850	3770	3695	3615	3540	3810	3655	48	1105	500	2500	5	1	9607672	355	5.28	0.83	12	0.12	701.00	4468.00	4855	20240430	-23.79	3270	20240807	13.15	4855	-23.79	20240430	3270	13.15	20240807	4855	-23.79	20240430	3270	13.15	20240807	0.70	N	290270	500	48 억	62887	N	N	N	N
13	20241030	131234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3685	-5	5	-0.14	41951800	11352	75.11	3690	3745	3660	4795	2585	3690	3695.54	0.65	2028	3850	3770	3695	3615	3540	3810	3655	48	1105	500	2500	5	1	9607672	354	5.26	0.82	12	0.12	701.00	4468.00	4855	20240430	-24.10	3270	20240807	12.69	4855	-24.10	20240430	3270	12.69	20240807	4855	-24.10	20240430	3270	12.69	20240807	0.70	N	290270	500	48 억	62887	N	N	N	N
14	20241030	121249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3660	-30	5	-0.81	31896445	8631	57.11	3690	3745	3660	4795	2585	3690	3695.57	0.65	1472	3850	3770	3695	3615	3540	3810	3655	48	1105	500	2500	5	1	9607672	352	5.22	0.82	12	0.09	701.00	4468.00	4855	20240430	-24.61	3270	20240807	11.93	4855	-24.61	20240430	3270	11.93	20240807	4855	-24.61	20240430	3270	11.93	20240807	0.70	N	290270	500	48 억	62887	N	N	N	N
15	20241030	111228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3690	0	3	0.00	14115445	3811	25.22	3690	3745	3685	4795	2585	3690	3703.87	0.65	3	3850	3770	3695	3615	3540	3810	3655	48	1105	500	2500	5	1	9607672	355	5.26	0.83	12	0.04	701.00	4468.00	4855	20240430	-24.00	3270	20240807	12.84	4855	-24.00	20240430	3270	12.84	20240807	4855	-24.00	20240430	3270	12.84	20240807	0.70	N	290270	500	48 억	62887	N	N	N	N
16	20241030	101220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3705	15	2	0.41	11607785	3131	20.72	3690	3745	3690	4795	2585	3690	3707.37	0.65	-17	3850	3770	3695	3615	3540	3810	3655	48	1105	500	2500	5	1	9607672	356	5.29	0.83	12	0.03	701.00	4468.00	4855	20240430	-23.69	3270	20240807	13.30	4855	-23.69	20240430	3270	13.30	20240807	4855	-23.69	20240430	3270	13.30	20240807	0.70	N	290270	500	48 억	62887	N	N	N	N
17	20241030	091229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3715	25	2	0.68	2303675	623	4.12	3690	3715	3690	4795	2585	3690	3697.71	0.65	-22	3850	3770	3695	3615	3540	3810	3655	48	1105	500	2500	5	1	9607672	357	5.30	0.83	12	0.01	701.00	4468.00	4855	20240430	-23.48	3270	20240807	13.61	4855	-23.48	20240430	3270	13.61	20240807	4855	-23.48	20240430	3270	13.61	20240807	0.70	N	290270	500	48 억	62887	N	N	N	N
18	20241029	161141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3690	65	2	1.79	55453115	15114	99.29	3650	3775	3620	4710	2540	3625	3668.99	0.69	-3555	3695	3660	3625	3590	3555	3642	3572	48	1085	500	2460	5	1	9607672	355	5.26	0.83	12	0.16	701.00	4468.00	4855	20240430	-24.00	3270	20240807	12.84	4855	-24.00	20240430	3270	12.84	20240807	4855	-24.00	20240430	3270	12.84	20240807	0.69	N	290270	500	48 억	66442	N	N	N	N
19	20241029	151200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3670	45	2	1.24	54873705	14957	98.26	3650	3775	3620	4710	2540	3625	3668.76	0.69	-3544	3695	3660	3625	3590	3555	3642	3572	48	1085	500	2460	5	1	9607672	353	5.24	0.82	12	0.16	701.00	4468.00	4855	20240430	-24.41	3270	20240807	12.23	4855	-24.41	20240430	3270	12.23	20240807	4855	-24.41	20240430	3270	12.23	20240807	0.69	N	290270	500	48 억	66442	N	N	N	N
20	20241029	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	15	2	0.41	51940290	14152	92.97	3650	3775	3620	4710	2540	3625	3670.17	0.69	-3228	3695	3660	3625	3590	3555	3642	3572	48	1085	500	2460	5	1	9607672	350	5.19	0.81	12	0.15	701.00	4468.00	4855	20240430	-25.03	3270	20240807	11.31	4855	-25.03	20240430	3270	11.31	20240807	4855	-25.03	20240430	3270	11.31	20240807	0.69	N	290270	500	48 억	66442	N	N	N	N
21	20241029	131150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3660	35	2	0.97	51452165	14018	92.09	3650	3775	3620	4710	2540	3625	3670.44	0.69	-3221	3695	3660	3625	3590	3555	3642	3572	48	1085	500	2460	5	1	9607672	352	5.22	0.82	12	0.15	701.00	4468.00	4855	20240430	-24.61	3270	20240807	11.93	4855	-24.61	20240430	3270	11.93	20240807	4855	-24.61	20240430	3270	11.93	20240807	0.69	N	290270	500	48 억	66442	N	N	N	N
22	20241029	121151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	55	2	1.52	40863505	11145	73.22	3650	3775	3620	4710	2540	3625	3666.53	0.69	-3203	3695	3660	3625	3590	3555	3642	3572	48	1085	500	2460	5	1	9607672	354	5.25	0.82	12	0.12	701.00	4468.00	4855	20240430	-24.20	3270	20240807	12.54	4855	-24.20	20240430	3270	12.54	20240807	4855	-24.20	20240430	3270	12.54	20240807	0.69	N	290270	500	48 억	66442	N	N	N	N
23	20241029	111212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	5	2	0.14	12873050	3540	23.26	3650	3650	3625	4710	2540	3625	3636.45	0.69	-11	3695	3660	3625	3590	3555	3642	3572	48	1085	500	2460	5	1	9607672	349	5.18	0.81	12	0.04	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.69	N	290270	500	48 억	66442	N	N	N	N
24	20241029	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	5	2	0.14	3106020	855	5.62	3650	3650	3625	4710	2540	3625	3632.77	0.69	-15	3695	3660	3625	3590	3555	3642	3572	48	1085	500	2460	5	1	9607672	349	5.18	0.81	12	0.01	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.69	N	290270	500	48 억	66442	N	N	N	N
25	20241028	161137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	0	3	0.00	54617065	15101	216.72	3630	3660	3590	4710	2540	3625	3616.71	0.67	1963	3685	3655	3630	3600	3575	3670	3615	48	1085	500	2460	5	1	9607672	348	5.17	0.81	12	0.16	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.68	N	290270	500	48 억	64291	N	N	N	N
26	20241028	151146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	0	3	0.00	52333365	14471	207.68	3630	3660	3590	4710	2540	3625	3616.35	0.67	1965	3685	3655	3630	3600	3575	3670	3615	48	1085	500	2460	5	1	9607672	348	5.17	0.81	12	0.15	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.68	N	290270	500	48 억	64291	N	N	N	N
27	20241028	141148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	5	2	0.14	43007395	11891	170.65	3630	3660	3595	4710	2540	3625	3616.71	0.67	2255	3685	3655	3630	3600	3575	3670	3615	48	1085	500	2460	5	1	9607672	349	5.18	0.81	12	0.12	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.68	N	290270	500	48 억	64291	N	N	N	N
28	20241028	131142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	-15	5	-0.41	36408685	10073	144.56	3630	3660	3595	4710	2540	3625	3614.34	0.67	2443	3685	3655	3630	3600	3575	3670	3615	48	1085	500	2460	5	1	9607672	347	5.15	0.81	12	0.10	701.00	4468.00	4855	20240430	-25.64	3270	20240807	10.40	4855	-25.64	20240430	3270	10.40	20240807	4855	-25.64	20240430	3270	10.40	20240807	0.68	N	290270	500	48 억	64291	N	N	N	N
29	20241028	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	-15	5	-0.41	30634905	8471	121.57	3630	3660	3600	4710	2540	3625	3616.30	0.67	2137	3685	3655	3630	3600	3575	3670	3615	48	1085	500	2460	5	1	9607672	347	5.15	0.81	12	0.09	701.00	4468.00	4855	20240430	-25.64	3270	20240807	10.40	4855	-25.64	20240430	3270	10.40	20240807	4855	-25.64	20240430	3270	10.40	20240807	0.68	N	290270	500	48 억	64291	N	N	N	N
30	20241028	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3635	10	2	0.28	20536905	5676	81.46	3630	3660	3600	4710	2540	3625	3618.03	0.67	1365	3685	3655	3630	3600	3575	3670	3615	48	1085	500	2460	5	1	9607672	349	5.19	0.81	12	0.06	701.00	4468.00	4855	20240430	-25.13	3270	20240807	11.16	4855	-25.13	20240430	3270	11.16	20240807	4855	-25.13	20240430	3270	11.16	20240807	0.68	N	290270	500	48 억	64291	N	N	N	N
31	20241028	101130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	5	2	0.14	15379780	4258	61.11	3630	3660	3600	4710	2540	3625	3611.54	0.67	1628	3685	3655	3630	3600	3575	3670	3615	48	1085	500	2460	5	1	9607672	349	5.18	0.81	12	0.04	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.68	N	290270	500	48 억	64291	N	N	N	N
32	20241028	091139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	-5	5	-0.14	12811240	3549	50.93	3630	3630	3600	4710	2540	3625	3609.20	0.67	1639	3685	3655	3630	3600	3575	3670	3615	48	1085	500	2460	5	1	9607672	348	5.16	0.81	12	0.04	701.00	4468.00	4855	20240430	-25.44	3270	20240807	10.70	4855	-25.44	20240430	3270	10.70	20240807	4855	-25.44	20240430	3270	10.70	20240807	0.68	N	290270	500	48 억	64291	N	N	N	N
33	20241025	161141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	-15	5	-0.41	25248980	6966	74.36	3615	3660	3605	4730	2550	3640	3624.60	0.68	-1237	3833	3736	3658	3561	3483	3697	3522	48	1090	500	2470	5	1	9607672	348	5.17	0.81	12	0.07	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.68	N	290270	500	48 억	65658	N	N	N	N
34	20241025	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	-20	5	-0.55	22974510	6339	67.67	3615	3660	3605	4730	2550	3640	3624.31	0.68	-1193	3833	3736	3658	3561	3483	3697	3522	48	1090	500	2470	5	1	9607672	348	5.16	0.81	12	0.07	701.00	4468.00	4855	20240430	-25.44	3270	20240807	10.70	4855	-25.44	20240430	3270	10.70	20240807	4855	-25.44	20240430	3270	10.70	20240807	0.68	N	290270	500	48 억	65658	N	N	N	N
35	20241025	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	-15	5	-0.41	16812100	4635	49.48	3615	3660	3610	4730	2550	3640	3627.21	0.68	-830	3833	3736	3658	3561	3483	3697	3522	48	1090	500	2470	5	1	9607672	348	5.17	0.81	12	0.05	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.68	N	290270	500	48 억	65658	N	N	N	N
36	20241025	131142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	-30	5	-0.82	12572280	3465	36.99	3615	3660	3610	4730	2550	3640	3628.36	0.68	-491	3833	3736	3658	3561	3483	3697	3522	48	1090	500	2470	5	1	9607672	347	5.15	0.81	12	0.04	701.00	4468.00	4855	20240430	-25.64	3270	20240807	10.40	4855	-25.64	20240430	3270	10.40	20240807	4855	-25.64	20240430	3270	10.40	20240807	0.68	N	290270	500	48 억	65658	N	N	N	N
37	20241025	121147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	-15	5	-0.41	10579650	2914	31.11	3615	3660	3615	4730	2550	3640	3630.63	0.68	-557	3833	3736	3658	3561	3483	3697	3522	48	1090	500	2470	5	1	9607672	348	5.17	0.81	12	0.03	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.68	N	290270	500	48 억	65658	N	N	N	N
38	20241025	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3615	-25	5	-0.69	10076535	2775	29.62	3615	3660	3615	4730	2550	3640	3631.18	0.68	-561	3833	3736	3658	3561	3483	3697	3522	48	1090	500	2470	5	1	9607672	347	5.16	0.81	12	0.03	701.00	4468.00	4855	20240430	-25.54	3270	20240807	10.55	4855	-25.54	20240430	3270	10.55	20240807	4855	-25.54	20240430	3270	10.55	20240807	0.68	N	290270	500	48 억	65658	N	N	N	N
39	20241025	101141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	-20	5	-0.55	8512780	2343	25.01	3615	3660	3615	4730	2550	3640	3633.28	0.68	-735	3833	3736	3658	3561	3483	3697	3522	48	1090	500	2470	5	1	9607672	348	5.16	0.81	12	0.02	701.00	4468.00	4855	20240430	-25.44	3270	20240807	10.70	4855	-25.44	20240430	3270	10.70	20240807	4855	-25.44	20240430	3270	10.70	20240807	0.68	N	290270	500	48 억	65658	N	N	N	N
40	20241025	091145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	0	3	0.00	727580	200	2.13	3615	3660	3615	4730	2550	3640	3637.90	0.68	-3	3833	3736	3658	3561	3483	3697	3522	48	1090	500	2470	5	1	9607672	350	5.19	0.81	12	0.00	701.00	4468.00	4855	20240430	-25.03	3270	20240807	11.31	4855	-25.03	20240430	3270	11.31	20240807	4855	-25.03	20240430	3270	11.31	20240807	0.68	N	290270	500	48 억	65658	N	N	N	N
41	20241024	161119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	20	2	0.55	33335910	9189	47.39	3715	3755	3580	4705	2535	3620	3627.78	0.69	-164	3710	3665	3630	3585	3550	3647	3567	48	1085	500	2460	5	1	9607672	350	5.19	0.81	12	0.10	701.00	4468.00	4855	20240430	-25.03	3270	20240807	11.31	4855	-25.03	20240430	3270	11.31	20240807	4855	-25.03	20240430	3270	11.31	20240807	0.70	N	290270	500	48 억	65925	N	N	N	N
42	20241024	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	5	2	0.14	30493320	8407	43.36	3715	3755	3580	4705	2535	3620	3627.13	0.69	17	3710	3665	3630	3585	3550	3647	3567	48	1085	500	2460	5	1	9607672	348	5.17	0.81	12	0.09	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.70	N	290270	500	48 억	65925	N	N	N	N
43	20241024	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	0	3	0.00	28189590	7772	40.08	3715	3755	3580	4705	2535	3620	3627.07	0.69	109	3710	3665	3630	3585	3550	3647	3567	48	1085	500	2460	5	1	9607672	348	5.16	0.81	12	0.08	701.00	4468.00	4855	20240430	-25.44	3270	20240807	10.70	4855	-25.44	20240430	3270	10.70	20240807	4855	-25.44	20240430	3270	10.70	20240807	0.70	N	290270	500	48 억	65925	N	N	N	N
44	20241024	131128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3635	15	2	0.41	26382940	7272	37.50	3715	3755	3580	4705	2535	3620	3628.02	0.69	84	3710	3665	3630	3585	3550	3647	3567	48	1085	500	2460	5	1	9607672	349	5.19	0.81	12	0.08	701.00	4468.00	4855	20240430	-25.13	3270	20240807	11.16	4855	-25.13	20240430	3270	11.16	20240807	4855	-25.13	20240430	3270	11.16	20240807	0.70	N	290270	500	48 억	65925	N	N	N	N
45	20241024	121124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	0	3	0.00	23983925	6610	34.09	3715	3755	3580	4705	2535	3620	3628.43	0.69	272	3710	3665	3630	3585	3550	3647	3567	48	1085	500	2460	5	1	9607672	348	5.16	0.81	12	0.07	701.00	4468.00	4855	20240430	-25.44	3270	20240807	10.70	4855	-25.44	20240430	3270	10.70	20240807	4855	-25.44	20240430	3270	10.70	20240807	0.70	N	290270	500	48 억	65925	N	N	N	N
46	20241024	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3615	-5	5	-0.14	16736745	4601	23.73	3715	3755	3580	4705	2535	3620	3637.63	0.69	-630	3710	3665	3630	3585	3550	3647	3567	48	1085	500	2460	5	1	9607672	347	5.16	0.81	12	0.05	701.00	4468.00	4855	20240430	-25.54	3270	20240807	10.55	4855	-25.54	20240430	3270	10.55	20240807	4855	-25.54	20240430	3270	10.55	20240807	0.70	N	290270	500	48 억	65925	N	N	N	N
47	20241024	101023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3615	-5	5	-0.14	14323460	3934	20.29	3715	3755	3580	4705	2535	3620	3640.94	0.69	-651	3710	3665	3630	3585	3550	3647	3567	48	1085	500	2460	5	1	9607672	347	5.16	0.81	12	0.04	701.00	4468.00	4855	20240430	-25.54	3270	20240807	10.55	4855	-25.54	20240430	3270	10.55	20240807	4855	-25.54	20240430	3270	10.55	20240807	0.70	N	290270	500	48 억	65925	N	N	N	N
48	20241024	091155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	20	2	0.55	8934970	2446	12.61	3715	3755	3580	4705	2535	3620	3652.89	0.69	-346	3710	3665	3630	3585	3550	3647	3567	48	1085	500	2460	5	1	9607672	350	5.19	0.81	12	0.03	701.00	4468.00	4855	20240430	-25.03	3270	20240807	11.31	4855	-25.03	20240430	3270	11.31	20240807	4855	-25.03	20240430	3270	11.31	20240807	0.70	N	290270	500	48 억	65925	N	N	N	N
49	20241023	161127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	-40	5	-1.09	69199510	19074	68.53	3640	3675	3595	4755	2565	3660	3627.71	0.70	-240	3743	3701	3653	3611	3563	3677	3587	48	1095	500	2480	5	1	9607672	348	5.16	0.81	12	0.20	701.00	4468.00	4855	20240430	-25.44	3270	20240807	10.70	4855	-25.44	20240430	3270	10.70	20240807	4855	-25.44	20240430	3270	10.70	20240807	0.72	N	290270	500	48 억	67075	N	N	N	N
50	20241023	151149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	-35	5	-0.96	62511995	17227	61.90	3640	3675	3595	4755	2565	3660	3628.46	0.70	-915	3743	3701	3653	3611	3563	3677	3587	48	1095	500	2480	5	1	9607672	348	5.17	0.81	12	0.18	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.72	N	290270	500	48 억	67075	N	N	N	N
51	20241023	141157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	-30	5	-0.82	46447555	12786	45.94	3640	3675	3595	4755	2565	3660	3632.38	0.70	-1329	3743	3701	3653	3611	3563	3677	3587	48	1095	500	2480	5	1	9607672	349	5.18	0.81	12	0.13	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.72	N	290270	500	48 억	67075	N	N	N	N
52	20241023	131137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	-30	5	-0.82	44590035	12275	44.10	3640	3675	3595	4755	2565	3660	3632.26	0.70	-1440	3743	3701	3653	3611	3563	3677	3587	48	1095	500	2480	5	1	9607672	349	5.18	0.81	12	0.13	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.72	N	290270	500	48 억	67075	N	N	N	N
53	20241023	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3635	-25	5	-0.68	41349010	11385	40.91	3640	3675	3595	4755	2565	3660	3631.52	0.70	-1421	3743	3701	3653	3611	3563	3677	3587	48	1095	500	2480	5	1	9607672	349	5.19	0.81	12	0.12	701.00	4468.00	4855	20240430	-25.13	3270	20240807	11.16	4855	-25.13	20240430	3270	11.16	20240807	4855	-25.13	20240430	3270	11.16	20240807	0.72	N	290270	500	48 억	67075	N	N	N	N
54	20241023	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	-35	5	-0.96	38393840	10573	37.99	3640	3675	3595	4755	2565	3660	3630.91	0.70	-1420	3743	3701	3653	3611	3563	3677	3587	48	1095	500	2480	5	1	9607672	348	5.17	0.81	12	0.11	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.72	N	290270	500	48 억	67075	N	N	N	N
55	20241023	101131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	-50	5	-1.37	36086615	9937	35.70	3640	3675	3595	4755	2565	3660	3631.12	0.70	-1473	3743	3701	3653	3611	3563	3677	3587	48	1095	500	2480	5	1	9607672	347	5.15	0.81	12	0.10	701.00	4468.00	4855	20240430	-25.64	3270	20240807	10.40	4855	-25.64	20240430	3270	10.40	20240807	4855	-25.64	20240430	3270	10.40	20240807	0.72	N	290270	500	48 억	67075	N	N	N	N
56	20241023	091131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3675	15	2	0.41	2860875	783	2.81	3640	3675	3640	4755	2565	3660	3652.32	0.70	0	3743	3701	3653	3611	3563	3677	3587	48	1095	500	2480	5	1	9607672	353	5.24	0.82	12	0.01	701.00	4468.00	4855	20240430	-24.30	3270	20240807	12.39	4855	-24.30	20240430	3270	12.39	20240807	4855	-24.30	20240430	3270	12.39	20240807	0.72	N	290270	500	48 억	67075	N	N	N	N
57	20241022	161117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3660	30	2	0.83	99142225	27269	115.46	3695	3695	3605	4715	2545	3630	3635.71	0.71	1604	3693	3661	3638	3606	3583	3650	3595	48	1085	500	2460	5	1	9607672	352	5.22	0.82	12	0.28	701.00	4468.00	4855	20240430	-24.61	3270	20240807	11.93	4855	-24.61	20240430	3270	11.93	20240807	4855	-24.61	20240430	3270	11.93	20240807	0.70	N	290270	500	48 억	68251	N	N	N	N
58	20241022	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	-5	5	-0.14	94486470	25986	110.03	3695	3695	3605	4715	2545	3630	3636.05	0.71	1471	3693	3661	3638	3606	3583	3650	3595	48	1085	500	2460	5	1	9607672	348	5.17	0.81	12	0.27	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.70	N	290270	500	48 억	68251	N	N	N	N
59	20241022	141130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3670	40	2	1.10	88425990	24318	102.97	3695	3695	3605	4715	2545	3630	3636.24	0.71	1071	3693	3661	3638	3606	3583	3650	3595	48	1085	500	2460	5	1	9607672	353	5.24	0.82	12	0.25	701.00	4468.00	4855	20240430	-24.41	3270	20240807	12.23	4855	-24.41	20240430	3270	12.23	20240807	4855	-24.41	20240430	3270	12.23	20240807	0.70	N	290270	500	48 억	68251	N	N	N	N
60	20241022	131132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3615	-15	5	-0.41	79435155	21852	92.53	3695	3695	3605	4715	2545	3630	3635.14	0.71	684	3693	3661	3638	3606	3583	3650	3595	48	1085	500	2460	5	1	9607672	347	5.16	0.81	12	0.23	701.00	4468.00	4855	20240430	-25.54	3270	20240807	10.55	4855	-25.54	20240430	3270	10.55	20240807	4855	-25.54	20240430	3270	10.55	20240807	0.70	N	290270	500	48 억	68251	N	N	N	N
61	20241022	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3635	5	2	0.14	61352165	16861	71.39	3695	3695	3605	4715	2545	3630	3638.70	0.71	-369	3693	3661	3638	3606	3583	3650	3595	48	1085	500	2460	5	1	9607672	349	5.19	0.81	12	0.18	701.00	4468.00	4855	20240430	-25.13	3270	20240807	11.16	4855	-25.13	20240430	3270	11.16	20240807	4855	-25.13	20240430	3270	11.16	20240807	0.70	N	290270	500	48 억	68251	N	N	N	N
62	20241022	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	10	2	0.28	44917025	12318	52.16	3695	3695	3605	4715	2545	3630	3646.45	0.71	-1493	3693	3661	3638	3606	3583	3650	3595	48	1085	500	2460	5	1	9607672	350	5.19	0.81	12	0.13	701.00	4468.00	4855	20240430	-25.03	3270	20240807	11.31	4855	-25.03	20240430	3270	11.31	20240807	4855	-25.03	20240430	3270	11.31	20240807	0.70	N	290270	500	48 억	68251	N	N	N	N
63	20241022	101126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3615	-15	5	-0.41	41149335	11276	47.75	3695	3695	3605	4715	2545	3630	3649.28	0.71	-1487	3693	3661	3638	3606	3583	3650	3595	48	1085	500	2460	5	1	9607672	347	5.16	0.81	12	0.12	701.00	4468.00	4855	20240430	-25.54	3270	20240807	10.55	4855	-25.54	20240430	3270	10.55	20240807	4855	-25.54	20240430	3270	10.55	20240807	0.70	N	290270	500	48 억	68251	N	N	N	N
64	20241022	091125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3655	25	2	0.69	6258505	1705	7.22	3695	3695	3655	4715	2545	3630	3670.68	0.71	-604	3693	3661	3638	3606	3583	3650	3595	48	1085	500	2460	5	1	9607672	351	5.21	0.82	12	0.02	701.00	4468.00	4855	20240430	-24.72	3270	20240807	11.77	4855	-24.72	20240430	3270	11.77	20240807	4855	-24.72	20240430	3270	11.77	20240807	0.70	N	290270	500	48 억	68251	N	N	N	N
65	20241021	161113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	10	2	0.28	85253080	23517	26.27	3635	3670	3615	4705	2535	3620	3625.17	0.66	5025	3846	3732	3666	3552	3486	3700	3520	48	1085	500	2460	5	1	9607672	349	5.18	0.81	12	0.24	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.76	N	290270	500	48 억	63172	N	N	N	N
66	20241021	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	0	3	0.00	77063430	21253	23.74	3635	3670	3615	4705	2535	3620	3626.00	0.66	5413	3846	3732	3666	3552	3486	3700	3520	48	1085	500	2460	5	1	9607672	348	5.16	0.81	12	0.22	701.00	4468.00	4855	20240430	-25.44	3270	20240807	10.70	4855	-25.44	20240430	3270	10.70	20240807	4855	-25.44	20240430	3270	10.70	20240807	0.76	N	290270	500	48 억	63172	N	N	N	N
67	20241021	141124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	20	2	0.55	63695210	17562	19.62	3635	3670	3615	4705	2535	3620	3626.88	0.66	5660	3846	3732	3666	3552	3486	3700	3520	48	1085	500	2460	5	1	9607672	350	5.19	0.81	12	0.18	701.00	4468.00	4855	20240430	-25.03	3270	20240807	11.31	4855	-25.03	20240430	3270	11.31	20240807	4855	-25.03	20240430	3270	11.31	20240807	0.76	N	290270	500	48 억	63172	N	N	N	N
68	20241021	131120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	10	2	0.28	60351960	16644	18.59	3635	3670	3615	4705	2535	3620	3626.05	0.66	5760	3846	3732	3666	3552	3486	3700	3520	48	1085	500	2460	5	1	9607672	349	5.18	0.81	12	0.17	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.76	N	290270	500	48 억	63172	N	N	N	N
69	20241021	121120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	5	2	0.14	53705370	14811	16.55	3635	3670	3615	4705	2535	3620	3626.05	0.66	5756	3846	3732	3666	3552	3486	3700	3520	48	1085	500	2460	5	1	9607672	348	5.17	0.81	12	0.15	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.76	N	290270	500	48 억	63172	N	N	N	N
70	20241021	111114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	0	3	0.00	47406370	13082	14.61	3635	3650	3615	4705	2535	3620	3623.79	0.66	5848	3846	3732	3666	3552	3486	3700	3520	48	1085	500	2460	5	1	9607672	348	5.16	0.81	12	0.14	701.00	4468.00	4855	20240430	-25.44	3270	20240807	10.70	4855	-25.44	20240430	3270	10.70	20240807	4855	-25.44	20240430	3270	10.70	20240807	0.76	N	290270	500	48 억	63172	N	N	N	N
71	20241021	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	10	2	0.28	29987900	8271	9.24	3635	3650	3620	4705	2535	3620	3625.67	0.66	3326	3846	3732	3666	3552	3486	3700	3520	48	1085	500	2460	5	1	9607672	349	5.18	0.81	12	0.09	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.76	N	290270	500	48 억	63172	N	N	N	N
72	20241021	091116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3635	15	2	0.41	13108005	3614	4.04	3635	3650	3620	4705	2535	3620	3627.01	0.66	3093	3846	3732	3666	3552	3486	3700	3520	48	1085	500	2460	5	1	9607672	349	5.19	0.81	12	0.04	701.00	4468.00	4855	20240430	-25.13	3270	20240807	11.16	4855	-25.13	20240430	3270	11.16	20240807	4855	-25.13	20240430	3270	11.16	20240807	0.76	N	290270	500	48 억	63172	N	N	N	N
73	20241018	161115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	-10	5	-0.28	326925760	89508	5.02	3640	3780	3600	4715	2545	3630	3652.48	0.64	1285	4773	4201	3903	3331	3033	4487	3617	48	1085	500	2460	5	1	9607672	348	5.16	0.81	12	0.93	701.00	4468.00	4855	20240430	-25.44	3270	20240807	10.70	4855	-25.44	20240430	3270	10.70	20240807	4855	-25.44	20240430	3270	10.70	20240807	0.76	N	290270	500	48 억	61508	N	N	N	N
74	20241018	151142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	-10	5	-0.28	308325355	84371	4.73	3640	3780	3600	4715	2545	3630	3654.40	0.64	588	4773	4201	3903	3331	3033	4487	3617	48	1085	500	2460	5	1	9607672	348	5.16	0.81	12	0.88	701.00	4468.00	4855	20240430	-25.44	3270	20240807	10.70	4855	-25.44	20240430	3270	10.70	20240807	4855	-25.44	20240430	3270	10.70	20240807	0.76	N	290270	500	48 억	61508	N	N	N	N
75	20241018	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	10	2	0.28	262437885	71750	4.02	3640	3780	3600	4715	2545	3630	3657.67	0.64	-631	4773	4201	3903	3331	3033	4487	3617	48	1085	500	2460	5	1	9607672	350	5.19	0.81	12	0.75	701.00	4468.00	4855	20240430	-25.03	3270	20240807	11.31	4855	-25.03	20240430	3270	11.31	20240807	4855	-25.03	20240430	3270	11.31	20240807	0.76	N	290270	500	48 억	61508	N	N	N	N
76	20241018	131127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	0	3	0.00	250347530	68422	3.84	3640	3780	3600	4715	2545	3630	3658.88	0.64	-532	4773	4201	3903	3331	3033	4487	3617	48	1085	500	2460	5	1	9607672	349	5.18	0.81	12	0.71	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.76	N	290270	500	48 억	61508	N	N	N	N
77	20241018	121141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3650	20	2	0.55	227106075	62060	3.48	3640	3780	3600	4715	2545	3630	3659.46	0.64	9	4773	4201	3903	3331	3033	4487	3617	48	1085	500	2460	5	1	9607672	351	5.21	0.82	12	0.65	701.00	4468.00	4855	20240430	-24.82	3270	20240807	11.62	4855	-24.82	20240430	3270	11.62	20240807	4855	-24.82	20240430	3270	11.62	20240807	0.76	N	290270	500	48 억	61508	N	N	N	N
78	20241018	111136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3670	40	2	1.10	215939210	59004	3.31	3640	3780	3600	4715	2545	3630	3659.74	0.64	50	4773	4201	3903	3331	3033	4487	3617	48	1085	500	2460	5	1	9607672	353	5.24	0.82	12	0.61	701.00	4468.00	4855	20240430	-24.41	3270	20240807	12.23	4855	-24.41	20240430	3270	12.23	20240807	4855	-24.41	20240430	3270	12.23	20240807	0.76	N	290270	500	48 억	61508	N	N	N	N
79	20241018	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	0	3	0.00	87954565	24316	1.36	3640	3670	3600	4715	2545	3630	3617.15	0.64	243	4773	4201	3903	3331	3033	4487	3617	48	1085	500	2460	5	1	9607672	349	5.18	0.81	12	0.25	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.76	N	290270	500	48 억	61508	N	N	N	N
80	20241018	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	0	3	0.00	32130815	8840	0.50	3640	3670	3625	4715	2545	3630	3634.71	0.64	-767	4773	4201	3903	3331	3033	4487	3617	48	1085	500	2460	5	1	9607672	349	5.18	0.81	12	0.09	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.76	N	290270	500	48 억	61508	N	N	N	N
81	20241017	161119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	5	2	0.14	7360906200	1779827	17033.47	3625	4475	3605	4710	2540	3625	4136.05	0.63	-749	3735	3680	3625	3570	3515	3707	3597	48	1085	500	2460	5	1	9607672	349	5.18	0.81	12	18.53	701.00	4468.00	4855	20240430	-25.23	3270	20240807	11.01	4855	-25.23	20240430	3270	11.01	20240807	4855	-25.23	20240430	3270	11.01	20240807	0.76	N	290270	500	48 억	60723	N	N	N	N
82	20241017	151122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3635	10	2	0.28	7312930945	1766619	16907.06	3625	4475	3605	4710	2540	3625	4139.51	0.63	-216	3735	3680	3625	3570	3515	3707	3597	48	1085	500	2460	5	1	9607672	349	5.19	0.81	12	18.39	701.00	4468.00	4855	20240430	-25.13	3270	20240807	11.16	4855	-25.13	20240430	3270	11.16	20240807	4855	-25.13	20240430	3270	11.16	20240807	0.76	N	290270	500	48 억	60723	N	N	N	N
83	20241017	141126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	40	2	1.10	7004033400	1681695	16094.31	3625	4475	3625	4710	2540	3625	4164.87	0.63	5373	3735	3680	3625	3570	3515	3707	3597	48	1085	500	2460	5	1	9607672	352	5.23	0.82	12	17.50	701.00	4468.00	4855	20240430	-24.51	3270	20240807	12.08	4855	-24.51	20240430	3270	12.08	20240807	4855	-24.51	20240430	3270	12.08	20240807	0.76	N	290270	500	48 억	60723	N	N	N	N
84	20241017	131119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	705	2	19.45	1068181805	257858	2467.78	3625	4330	3625	4710	2540	3625	4142.52	0.63	-1197	3735	3680	3625	3570	3515	3707	3597	48	1085	500	2460	5	1	9607672	416	6.18	0.97	12	2.68	701.00	4468.00	4855	20240430	-10.81	3270	20240807	32.42	4855	-10.81	20240430	3270	32.42	20240807	4855	-10.81	20240430	3270	32.42	20240807	0.76	N	290270	500	48 억	60723	N	N	N	N
85	20241017	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	15	2	0.41	12870340	3539	33.87	3625	3670	3625	4710	2540	3625	3636.72	0.63	-22	3735	3680	3625	3570	3515	3707	3597	48	1085	500	2460	5	1	9607672	350	5.19	0.81	12	0.04	701.00	4468.00	4855	20240430	-25.03	3270	20240807	11.31	4855	-25.03	20240430	3270	11.31	20240807	4855	-25.03	20240430	3270	11.31	20240807	0.76	N	290270	500	48 억	60723	N	N	N	N
86	20241017	111124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3655	30	2	0.83	12400680	3410	32.63	3625	3670	3625	4710	2540	3625	3636.56	0.63	-15	3735	3680	3625	3570	3515	3707	3597	48	1085	500	2460	5	1	9607672	351	5.21	0.82	12	0.04	701.00	4468.00	4855	20240430	-24.72	3270	20240807	11.77	4855	-24.72	20240430	3270	11.77	20240807	4855	-24.72	20240430	3270	11.77	20240807	0.76	N	290270	500	48 억	60723	N	N	N	N
87	20241017	101121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3645	20	2	0.55	9766685	2686	25.71	3625	3655	3625	4710	2540	3625	3636.14	0.63	12	3735	3680	3625	3570	3515	3707	3597	48	1085	500	2460	5	1	9607672	350	5.20	0.82	12	0.03	701.00	4468.00	4855	20240430	-24.92	3270	20240807	11.47	4855	-24.92	20240430	3270	11.47	20240807	4855	-24.92	20240430	3270	11.47	20240807	0.76	N	290270	500	48 억	60723	N	N	N	N
88	20241017	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3645	20	2	0.55	972180	268	2.56	3625	3645	3625	4710	2540	3625	3627.54	0.63	-10	3735	3680	3625	3570	3515	3707	3597	48	1085	500	2460	5	1	9607672	350	5.20	0.82	12	0.00	701.00	4468.00	4855	20240430	-24.92	3270	20240807	11.47	4855	-24.92	20240430	3270	11.47	20240807	4855	-24.92	20240430	3270	11.47	20240807	0.76	N	290270	500	48 억	60723	N	N	N	N
89	20241016	161108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	55	2	1.54	37357365	10367	69.20	3605	3680	3570	4640	2500	3570	3603.42	0.65	-1529	3630	3600	3570	3540	3510	3600	3540	48	1070	500	2420	5	1	9607672	348	5.17	0.81	12	0.11	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.75	N	290270	500	48 억	62146	N	N	N	N
90	20241016	151115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3600	30	2	0.84	32867440	9123	60.90	3605	3680	3570	4640	2500	3570	3602.70	0.65	-1989	3630	3600	3570	3540	3510	3600	3540	48	1070	500	2420	5	1	9607672	346	5.14	0.81	12	0.09	701.00	4468.00	4855	20240430	-25.85	3270	20240807	10.09	4855	-25.85	20240430	3270	10.09	20240807	4855	-25.85	20240430	3270	10.09	20240807	0.75	N	290270	500	48 억	62146	N	N	N	N
91	20241016	141117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3600	30	2	0.84	26899380	7464	49.82	3605	3680	3570	4640	2500	3570	3603.88	0.65	-1947	3630	3600	3570	3540	3510	3600	3540	48	1070	500	2420	5	1	9607672	346	5.14	0.81	12	0.08	701.00	4468.00	4855	20240430	-25.85	3270	20240807	10.09	4855	-25.85	20240430	3270	10.09	20240807	4855	-25.85	20240430	3270	10.09	20240807	0.75	N	290270	500	48 억	62146	N	N	N	N
92	20241016	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3605	35	2	0.98	18024575	5029	33.57	3605	3605	3570	4640	2500	3570	3584.13	0.65	-803	3630	3600	3570	3540	3510	3600	3540	48	1070	500	2420	5	1	9607672	346	5.14	0.81	12	0.05	701.00	4468.00	4855	20240430	-25.75	3270	20240807	10.24	4855	-25.75	20240430	3270	10.24	20240807	4855	-25.75	20240430	3270	10.24	20240807	0.75	N	290270	500	48 억	62146	N	N	N	N
93	20241016	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3595	25	2	0.70	17210990	4803	32.06	3605	3605	3570	4640	2500	3570	3583.38	0.65	-764	3630	3600	3570	3540	3510	3600	3540	48	1070	500	2420	5	1	9607672	345	5.13	0.80	12	0.05	701.00	4468.00	4855	20240430	-25.95	3270	20240807	9.94	4855	-25.95	20240430	3270	9.94	20240807	4855	-25.95	20240430	3270	9.94	20240807	0.75	N	290270	500	48 억	62146	N	N	N	N
94	20241016	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3575	5	2	0.14	13416140	3744	24.99	3605	3605	3570	4640	2500	3570	3583.37	0.65	-670	3630	3600	3570	3540	3510	3600	3540	48	1070	500	2420	5	1	9607672	343	5.10	0.80	12	0.04	701.00	4468.00	4855	20240430	-26.36	3270	20240807	9.33	4855	-26.36	20240430	3270	9.33	20240807	4855	-26.36	20240430	3270	9.33	20240807	0.75	N	290270	500	48 억	62146	N	N	N	N
95	20241016	101109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3585	15	2	0.42	7890135	2201	14.69	3605	3605	3570	4640	2500	3570	3584.80	0.65	-382	3630	3600	3570	3540	3510	3600	3540	48	1070	500	2420	5	1	9607672	344	5.11	0.80	12	0.02	701.00	4468.00	4855	20240430	-26.16	3270	20240807	9.63	4855	-26.16	20240430	3270	9.63	20240807	4855	-26.16	20240430	3270	9.63	20240807	0.75	N	290270	500	48 억	62146	N	N	N	N
96	20241016	091112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	10	2	0.28	982255	274	1.83	3605	3605	3570	4640	2500	3570	3584.87	0.65	-93	3630	3600	3570	3540	3510	3600	3540	48	1070	500	2420	5	1	9607672	344	5.11	0.80	12	0.00	701.00	4468.00	4855	20240430	-26.26	3270	20240807	9.48	4855	-26.26	20240430	3270	9.48	20240807	4855	-26.26	20240430	3270	9.48	20240807	0.75	N	290270	500	48 억	62146	N	N	N	N
97	20241015	161104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	0	3	0.00	52804785	14780	45.44	3570	3600	3540	4640	2500	3570	3572.72	0.65	506	3700	3635	3570	3505	3440	3602	3472	48	1070	500	2420	5	1	9607672	343	5.09	0.80	12	0.15	701.00	4468.00	4855	20240430	-26.47	3270	20240807	9.17	4855	-26.47	20240430	3270	9.17	20240807	4855	-26.47	20240430	3270	9.17	20240807	0.78	N	290270	500	48 억	62896	N	N	N	N
98	20241015	151113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	0	3	0.00	50248190	14064	43.24	3570	3600	3540	4640	2500	3570	3572.82	0.65	439	3700	3635	3570	3505	3440	3602	3472	48	1070	500	2420	5	1	9607672	343	5.09	0.80	12	0.15	701.00	4468.00	4855	20240430	-26.47	3270	20240807	9.17	4855	-26.47	20240430	3270	9.17	20240807	4855	-26.47	20240430	3270	9.17	20240807	0.78	N	290270	500	48 억	62896	N	N	N	N
99	20241015	141113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	10	2	0.28	34412670	9634	29.62	3570	3600	3540	4640	2500	3570	3572.00	0.65	-525	3700	3635	3570	3505	3440	3602	3472	48	1070	500	2420	5	1	9607672	344	5.11	0.80	12	0.10	701.00	4468.00	4855	20240430	-26.26	3270	20240807	9.48	4855	-26.26	20240430	3270	9.48	20240807	4855	-26.26	20240430	3270	9.48	20240807	0.78	N	290270	500	48 억	62896	N	N	N	N
100	20241015	131110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3575	5	2	0.14	28143825	7886	24.24	3570	3600	3540	4640	2500	3570	3568.83	0.65	-542	3700	3635	3570	3505	3440	3602	3472	48	1070	500	2420	5	1	9607672	343	5.10	0.80	12	0.08	701.00	4468.00	4855	20240430	-26.36	3270	20240807	9.33	4855	-26.36	20240430	3270	9.33	20240807	4855	-26.36	20240430	3270	9.33	20240807	0.78	N	290270	500	48 억	62896	N	N	N	N
101	20241015	121113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3575	5	2	0.14	27056170	7582	23.31	3570	3600	3540	4640	2500	3570	3568.47	0.65	-384	3700	3635	3570	3505	3440	3602	3472	48	1070	500	2420	5	1	9607672	343	5.10	0.80	12	0.08	701.00	4468.00	4855	20240430	-26.36	3270	20240807	9.33	4855	-26.36	20240430	3270	9.33	20240807	4855	-26.36	20240430	3270	9.33	20240807	0.78	N	290270	500	48 억	62896	N	N	N	N
102	20241015	111117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3575	5	2	0.14	23460820	6576	20.22	3570	3600	3540	4640	2500	3570	3567.64	0.65	-318	3700	3635	3570	3505	3440	3602	3472	48	1070	500	2420	5	1	9607672	343	5.10	0.80	12	0.07	701.00	4468.00	4855	20240430	-26.36	3270	20240807	9.33	4855	-26.36	20240430	3270	9.33	20240807	4855	-26.36	20240430	3270	9.33	20240807	0.78	N	290270	500	48 억	62896	N	N	N	N
103	20241015	101115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	10	2	0.28	18872635	5295	16.28	3570	3590	3540	4640	2500	3570	3564.23	0.65	-188	3700	3635	3570	3505	3440	3602	3472	48	1070	500	2420	5	1	9607672	344	5.11	0.80	12	0.06	701.00	4468.00	4855	20240430	-26.26	3270	20240807	9.48	4855	-26.26	20240430	3270	9.48	20240807	4855	-26.26	20240430	3270	9.48	20240807	0.78	N	290270	500	48 억	62896	N	N	N	N
104	20241015	091109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3575	5	2	0.14	6831310	1914	5.88	3570	3575	3540	4640	2500	3570	3569.12	0.65	-456	3700	3635	3570	3505	3440	3602	3472	48	1070	500	2420	5	1	9607672	343	5.10	0.80	12	0.02	701.00	4468.00	4855	20240430	-26.36	3270	20240807	9.33	4855	-26.36	20240430	3270	9.33	20240807	4855	-26.36	20240430	3270	9.33	20240807	0.78	N	290270	500	48 억	62896	N	N	N	N
105	20241014	161043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	-65	5	-1.79	115841470	32470	75.44	3580	3635	3505	4725	2545	3635	3567.64	0.66	-418	3888	3761	3698	3571	3508	3730	3540	48	1090	500	2470	5	1	9607672	343	5.09	0.80	12	0.34	701.00	4468.00	4855	20240430	-26.47	3270	20240807	9.17	4855	-26.47	20240430	3270	9.17	20240807	4855	-26.47	20240430	3270	9.17	20240807	0.78	N	290270	500	48 억	63700	N	N	N	N
106	20241014	151057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3565	-70	5	-1.93	113871820	31919	74.16	3580	3635	3505	4725	2545	3635	3567.52	0.66	-218	3888	3761	3698	3571	3508	3730	3540	48	1090	500	2470	5	1	9607672	343	5.09	0.80	12	0.33	701.00	4468.00	4855	20240430	-26.57	3270	20240807	9.02	4855	-26.57	20240430	3270	9.02	20240807	4855	-26.57	20240430	3270	9.02	20240807	0.78	N	290270	500	48 억	63700	N	N	N	N
107	20241014	141056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3565	-70	5	-1.93	107868415	30235	70.25	3580	3635	3505	4725	2545	3635	3567.67	0.66	-601	3888	3761	3698	3571	3508	3730	3540	48	1090	500	2470	5	1	9607672	343	5.09	0.80	12	0.31	701.00	4468.00	4855	20240430	-26.57	3270	20240807	9.02	4855	-26.57	20240430	3270	9.02	20240807	4855	-26.57	20240430	3270	9.02	20240807	0.78	N	290270	500	48 억	63700	N	N	N	N
108	20241014	131054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3520	-115	5	-3.16	102232155	28643	66.55	3580	3635	3505	4725	2545	3635	3569.18	0.66	-393	3888	3761	3698	3571	3508	3730	3540	48	1090	500	2470	5	1	9607672	338	5.02	0.79	12	0.30	701.00	4468.00	4855	20240430	-27.50	3270	20240807	7.65	4855	-27.50	20240430	3270	7.65	20240807	4855	-27.50	20240430	3270	7.65	20240807	0.78	N	290270	500	48 억	63700	N	N	N	N
109	20241014	121047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3525	-110	5	-3.03	91798875	25686	59.68	3580	3635	3505	4725	2545	3635	3573.89	0.66	-258	3888	3761	3698	3571	3508	3730	3540	48	1090	500	2470	5	1	9607672	339	5.03	0.79	12	0.27	701.00	4468.00	4855	20240430	-27.39	3270	20240807	7.80	4855	-27.39	20240430	3270	7.80	20240807	4855	-27.39	20240430	3270	7.80	20240807	0.78	N	290270	500	48 억	63700	N	N	N	N
110	20241014	111045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	-55	5	-1.51	55359730	15387	35.75	3580	3635	3580	4725	2545	3635	3597.82	0.66	-616	3888	3761	3698	3571	3508	3730	3540	48	1090	500	2470	5	1	9607672	344	5.11	0.80	12	0.16	701.00	4468.00	4855	20240430	-26.26	3270	20240807	9.48	4855	-26.26	20240430	3270	9.48	20240807	4855	-26.26	20240430	3270	9.48	20240807	0.78	N	290270	500	48 억	63700	N	N	N	N
111	20241014	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	-10	5	-0.28	31671255	8802	20.45	3580	3635	3580	4725	2545	3635	3598.19	0.66	-356	3888	3761	3698	3571	3508	3730	3540	48	1090	500	2470	5	1	9607672	348	5.17	0.81	12	0.09	701.00	4468.00	4855	20240430	-25.33	3270	20240807	10.86	4855	-25.33	20240430	3270	10.86	20240807	4855	-25.33	20240430	3270	10.86	20240807	0.78	N	290270	500	48 억	63700	N	N	N	N
112	20241014	091050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3615	-20	5	-0.55	20702325	5773	13.41	3580	3635	3580	4725	2545	3635	3586.06	0.66	-304	3888	3761	3698	3571	3508	3730	3540	48	1090	500	2470	5	1	9607672	347	5.16	0.81	12	0.06	701.00	4468.00	4855	20240430	-25.54	3270	20240807	10.55	4855	-25.54	20240430	3270	10.55	20240807	4855	-25.54	20240430	3270	10.55	20240807	0.78	N	290270	500	48 억	63700	N	N	N	N
113	20241011	161030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3635	-135	5	-3.58	157822405	42632	62.31	3785	3825	3635	4900	2640	3770	3702.60	0.66	104	3903	3836	3768	3701	3633	3802	3667	48	1130	500	2560	5	1	9607672	349	5.19	0.81	12	0.44	701.00	4468.00	4855	20240430	-25.13	3270	20240807	11.16	4855	-25.13	20240430	3270	11.16	20240807	4855	-25.13	20240430	3270	11.16	20240807	0.77	N	290270	500	48 억	63521	N	N	N	N
114	20241011	151044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3670	-100	5	-2.65	151771830	40973	59.88	3785	3825	3635	4900	2640	3770	3704.19	0.66	638	3903	3836	3768	3701	3633	3802	3667	48	1130	500	2560	5	1	9607672	353	5.24	0.82	12	0.43	701.00	4468.00	4855	20240430	-24.41	3270	20240807	12.23	4855	-24.41	20240430	3270	12.23	20240807	4855	-24.41	20240430	3270	12.23	20240807	0.77	N	290270	500	48 억	63521	N	N	N	N
115	20241011	141047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3685	-85	5	-2.25	120264760	32356	47.29	3785	3825	3660	4900	2640	3770	3716.92	0.66	-70	3903	3836	3768	3701	3633	3802	3667	48	1130	500	2560	5	1	9607672	354	5.26	0.82	12	0.34	701.00	4468.00	4855	20240430	-24.10	3270	20240807	12.69	4855	-24.10	20240430	3270	12.69	20240807	4855	-24.10	20240430	3270	12.69	20240807	0.77	N	290270	500	48 억	63521	N	N	N	N
116	20241011	131048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3705	-65	5	-1.72	100979655	27115	39.63	3785	3825	3680	4900	2640	3770	3724.13	0.66	-331	3903	3836	3768	3701	3633	3802	3667	48	1130	500	2560	5	1	9607672	356	5.29	0.83	12	0.28	701.00	4468.00	4855	20240430	-23.69	3270	20240807	13.30	4855	-23.69	20240430	3270	13.30	20240807	4855	-23.69	20240430	3270	13.30	20240807	0.77	N	290270	500	48 억	63521	N	N	N	N
117	20241011	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	-50	5	-1.33	58150565	15550	22.73	3785	3825	3720	4900	2640	3770	3739.59	0.66	-178	3903	3836	3768	3701	3633	3802	3667	48	1130	500	2560	5	1	9607672	357	5.31	0.83	12	0.16	701.00	4468.00	4855	20240430	-23.38	3270	20240807	13.76	4855	-23.38	20240430	3270	13.76	20240807	4855	-23.38	20240430	3270	13.76	20240807	0.77	N	290270	500	48 억	63521	N	N	N	N
118	20241011	111041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	-40	5	-1.06	40617855	10848	15.85	3785	3825	3725	4900	2640	3770	3744.27	0.66	43	3903	3836	3768	3701	3633	3802	3667	48	1130	500	2560	5	1	9607672	358	5.32	0.83	12	0.11	701.00	4468.00	4855	20240430	-23.17	3270	20240807	14.07	4855	-23.17	20240430	3270	14.07	20240807	4855	-23.17	20240430	3270	14.07	20240807	0.77	N	290270	500	48 억	63521	N	N	N	N
119	20241011	101050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3735	-35	5	-0.93	30977790	8270	12.09	3785	3825	3725	4900	2640	3770	3745.80	0.66	133	3903	3836	3768	3701	3633	3802	3667	48	1130	500	2560	5	1	9607672	359	5.33	0.84	12	0.09	701.00	4468.00	4855	20240430	-23.07	3270	20240807	14.22	4855	-23.07	20240430	3270	14.22	20240807	4855	-23.07	20240430	3270	14.22	20240807	0.77	N	290270	500	48 억	63521	N	N	N	N
120	20241011	091047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3780	10	2	0.27	8050075	2129	3.11	3785	3825	3750	4900	2640	3770	3781.15	0.66	-123	3903	3836	3768	3701	3633	3802	3667	48	1130	500	2560	5	1	9607672	363	5.39	0.85	12	0.02	701.00	4468.00	4855	20240430	-22.14	3270	20240807	15.60	4855	-22.14	20240430	3270	15.60	20240807	4855	-22.14	20240430	3270	15.60	20240807	0.77	N	290270	500	48 억	63521	N	N	N	N
121	20241010	161109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3770	-20	5	-0.53	250322745	66643	3.91	3820	3835	3700	4925	2655	3790	3756.00	0.64	2097	4810	4300	4040	3530	3270	4555	3785	48	1135	500	2570	5	1	9607672	362	5.38	0.84	12	0.69	701.00	4468.00	4855	20240430	-22.35	3270	20240807	15.29	4855	-22.35	20240430	3270	15.29	20240807	4855	-22.35	20240430	3270	15.29	20240807	0.77	N	290270	500	48 억	61072	N	N	N	N
122	20241010	151126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	-40	5	-1.06	243975385	64959	3.81	3820	3835	3700	4925	2655	3790	3755.83	0.64	2169	4810	4300	4040	3530	3270	4555	3785	48	1135	500	2570	5	1	9607672	360	5.35	0.84	12	0.68	701.00	4468.00	4855	20240430	-22.76	3270	20240807	14.68	4855	-22.76	20240430	3270	14.68	20240807	4855	-22.76	20240430	3270	14.68	20240807	0.77	N	290270	500	48 억	61072	N	N	N	N
123	20241010	141119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3780	-10	5	-0.26	239214690	63690	3.74	3820	3835	3700	4925	2655	3790	3755.92	0.64	2171	4810	4300	4040	3530	3270	4555	3785	48	1135	500	2570	5	1	9607672	363	5.39	0.85	12	0.66	701.00	4468.00	4855	20240430	-22.14	3270	20240807	15.60	4855	-22.14	20240430	3270	15.60	20240807	4855	-22.14	20240430	3270	15.60	20240807	0.77	N	290270	500	48 억	61072	N	N	N	N
124	20241010	131116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	-40	5	-1.06	225501840	60058	3.53	3820	3835	3700	4925	2655	3790	3754.73	0.64	2440	4810	4300	4040	3530	3270	4555	3785	48	1135	500	2570	5	1	9607672	360	5.35	0.84	12	0.63	701.00	4468.00	4855	20240430	-22.76	3270	20240807	14.68	4855	-22.76	20240430	3270	14.68	20240807	4855	-22.76	20240430	3270	14.68	20240807	0.77	N	290270	500	48 억	61072	N	N	N	N
125	20241010	121117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	-45	5	-1.19	213022335	56730	3.33	3820	3835	3700	4925	2655	3790	3755.01	0.64	2809	4810	4300	4040	3530	3270	4555	3785	48	1135	500	2570	5	1	9607672	360	5.34	0.84	12	0.59	701.00	4468.00	4855	20240430	-22.86	3270	20240807	14.53	4855	-22.86	20240430	3270	14.53	20240807	4855	-22.86	20240430	3270	14.53	20240807	0.77	N	290270	500	48 억	61072	N	N	N	N
126	20241010	111115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3735	-55	5	-1.45	169174950	44954	2.64	3820	3835	3725	4925	2655	3790	3763.28	0.64	2941	4810	4300	4040	3530	3270	4555	3785	48	1135	500	2570	5	1	9607672	359	5.33	0.84	12	0.47	701.00	4468.00	4855	20240430	-23.07	3270	20240807	14.22	4855	-23.07	20240430	3270	14.22	20240807	4855	-23.07	20240430	3270	14.22	20240807	0.77	N	290270	500	48 억	61072	N	N	N	N
127	20241010	101114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3735	-55	5	-1.45	147473485	39149	2.30	3820	3835	3725	4925	2655	3790	3766.97	0.64	2653	4810	4300	4040	3530	3270	4555	3785	48	1135	500	2570	5	1	9607672	359	5.33	0.84	12	0.41	701.00	4468.00	4855	20240430	-23.07	3270	20240807	14.22	4855	-23.07	20240430	3270	14.22	20240807	4855	-23.07	20240430	3270	14.22	20240807	0.77	N	290270	500	48 억	61072	N	N	N	N
128	20241010	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	10	2	0.26	37257895	9793	0.57	3820	3835	3790	4925	2655	3790	3804.56	0.64	180	4810	4300	4040	3530	3270	4555	3785	48	1135	500	2570	5	1	9607672	365	5.42	0.85	12	0.10	701.00	4468.00	4855	20240430	-21.73	3270	20240807	16.21	4855	-21.73	20240430	3270	16.21	20240807	4855	-21.73	20240430	3270	16.21	20240807	0.77	N	290270	500	48 억	61072	N	N	N	N
129	20241008	161106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3790	5	2	0.13	7204946900	1701617	76305.70	3785	4550	3780	4920	2650	3785	4234.18	0.65	-3788	3825	3805	3765	3745	3705	3815	3755	48	1135	500	2570	5	1	9607672	364	5.41	0.85	12	17.71	701.00	4468.00	4855	20240430	-21.94	3270	20240807	15.90	4855	-21.94	20240430	3270	15.90	20240807	4855	-21.94	20240430	3270	15.90	20240807	0.77	N	290270	500	48 억	62471	N	N	N	N
130	20241008	151116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	25	2	0.66	7158506290	1689376	75756.77	3785	4550	3780	4920	2650	3785	4237.37	0.65	-3563	3825	3805	3765	3745	3705	3815	3755	48	1135	500	2570	5	1	9607672	366	5.44	0.85	12	17.58	701.00	4468.00	4855	20240430	-21.52	3270	20240807	16.51	4855	-21.52	20240430	3270	16.51	20240807	4855	-21.52	20240430	3270	16.51	20240807	0.77	N	290270	500	48 억	62471	N	N	N	N
131	20241008	141111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3825	40	2	1.06	7038179740	1657716	74337.04	3785	4550	3780	4920	2650	3785	4245.71	0.65	-2398	3825	3805	3765	3745	3705	3815	3755	48	1135	500	2570	5	1	9607672	367	5.46	0.86	12	17.25	701.00	4468.00	4855	20240430	-21.22	3270	20240807	16.97	4855	-21.22	20240430	3270	16.97	20240807	4855	-21.22	20240430	3270	16.97	20240807	0.77	N	290270	500	48 억	62471	N	N	N	N
132	20241008	131110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	75	2	1.98	6883519965	1617214	72520.80	3785	4550	3780	4920	2650	3785	4256.41	0.65	-1271	3825	3805	3765	3745	3705	3815	3755	48	1135	500	2570	5	1	9607672	371	5.51	0.86	12	16.83	701.00	4468.00	4855	20240430	-20.49	3270	20240807	18.04	4855	-20.49	20240430	3270	18.04	20240807	4855	-20.49	20240430	3270	18.04	20240807	0.77	N	290270	500	48 억	62471	N	N	N	N
133	20241008	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3915	130	2	3.43	6626210080	1550750	69540.36	3785	4550	3780	4920	2650	3785	4272.91	0.65	-2079	3825	3805	3765	3745	3705	3815	3755	48	1135	500	2570	5	1	9607672	376	5.58	0.88	12	16.14	701.00	4468.00	4855	20240430	-19.36	3270	20240807	19.72	4855	-19.36	20240430	3270	19.72	20240807	4855	-19.36	20240430	3270	19.72	20240807	0.77	N	290270	500	48 억	62471	N	N	N	N
134	20241008	111110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	420	2	11.10	4284356800	988216	44314.62	3785	4550	3780	4920	2650	3785	4335.45	0.65	-852	3825	3805	3765	3745	3705	3815	3755	48	1135	500	2570	5	1	9607672	404	6.00	0.94	12	10.29	701.00	4468.00	4855	20240430	-13.39	3270	20240807	28.59	4855	-13.39	20240430	3270	28.59	20240807	4855	-13.39	20240430	3270	28.59	20240807	0.77	N	290270	500	48 억	62471	N	N	N	N
135	20241008	101111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3790	5	2	0.13	931110	246	11.03	3785	3790	3780	4920	2650	3785	3785.00	0.65	-102	3825	3805	3765	3745	3705	3815	3755	48	1135	500	2570	5	1	9607672	364	5.41	0.85	12	0.00	701.00	4468.00	4855	20240430	-21.94	3270	20240807	15.90	4855	-21.94	20240430	3270	15.90	20240807	4855	-21.94	20240430	3270	15.90	20240807	0.77	N	290270	500	48 억	62471	N	N	N	N
136	20241008	091112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	0	3	0.00	794800	210	9.42	3785	3785	3780	4920	2650	3785	3784.76	0.65	-80	3825	3805	3765	3745	3705	3815	3755	48	1135	500	2570	5	1	9607672	364	5.40	0.85	12	0.00	701.00	4468.00	4855	20240430	-22.04	3270	20240807	15.75	4855	-22.04	20240430	3270	15.75	20240807	4855	-22.04	20240430	3270	15.75	20240807	0.77	N	290270	500	48 억	62471	N	N	N	N
137	20241007	161125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	60	2	1.61	8317260	2230	43.17	3725	3785	3725	4840	2610	3725	3729.71	0.65	-535	3761	3742	3726	3707	3691	3752	3717	48	1115	500	2530	5	1	9607672	364	5.40	0.85	12	0.02	701.00	4468.00	4855	20240430	-22.04	3270	20240807	15.75	4855	-22.04	20240430	3270	15.75	20240807	4855	-22.04	20240430	3270	15.75	20240807	0.77	N	290270	500	48 억	62777	N	N	N	N
138	20241007	151038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3725	0	3	0.00	8113350	2176	42.12	3725	3745	3725	4840	2610	3725	3728.56	0.65	-493	3761	3742	3726	3707	3691	3752	3717	48	1115	500	2530	5	1	9607672	358	5.31	0.83	12	0.02	701.00	4468.00	4855	20240430	-23.27	3270	20240807	13.91	4855	-23.27	20240430	3270	13.91	20240807	4855	-23.27	20240430	3270	13.91	20240807	0.77	N	290270	500	48 억	62777	N	N	N	N
139	20241007	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3735	10	2	0.27	4577510	1227	23.75	3725	3745	3725	4840	2610	3725	3730.65	0.65	-400	3761	3742	3726	3707	3691	3752	3717	48	1115	500	2530	5	1	9607672	359	5.33	0.84	12	0.01	701.00	4468.00	4855	20240430	-23.07	3270	20240807	14.22	4855	-23.07	20240430	3270	14.22	20240807	4855	-23.07	20240430	3270	14.22	20240807	0.77	N	290270	500	48 억	62777	N	N	N	N
140	20241007	131034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	5	2	0.13	4133135	1108	21.45	3725	3745	3725	4840	2610	3725	3730.27	0.65	-353	3761	3742	3726	3707	3691	3752	3717	48	1115	500	2530	5	1	9607672	358	5.32	0.83	12	0.01	701.00	4468.00	4855	20240430	-23.17	3270	20240807	14.07	4855	-23.17	20240430	3270	14.07	20240807	4855	-23.17	20240430	3270	14.07	20240807	0.77	N	290270	500	48 억	62777	N	N	N	N
141	20241007	121101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3725	0	3	0.00	3733925	1001	19.38	3725	3745	3725	4840	2610	3725	3730.19	0.65	-296	3761	3742	3726	3707	3691	3752	3717	48	1115	500	2530	5	1	9607672	358	5.31	0.83	12	0.01	701.00	4468.00	4855	20240430	-23.27	3270	20240807	13.91	4855	-23.27	20240430	3270	13.91	20240807	4855	-23.27	20240430	3270	13.91	20240807	0.77	N	290270	500	48 억	62777	N	N	N	N
142	20241007	111019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	5	2	0.13	3525005	945	18.29	3725	3745	3725	4840	2610	3725	3730.16	0.65	-252	3761	3742	3726	3707	3691	3752	3717	48	1115	500	2530	5	1	9607672	358	5.32	0.83	12	0.01	701.00	4468.00	4855	20240430	-23.17	3270	20240807	14.07	4855	-23.17	20240430	3270	14.07	20240807	4855	-23.17	20240430	3270	14.07	20240807	0.77	N	290270	500	48 억	62777	N	N	N	N
143	20241007	101012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	5	2	0.13	2861680	767	14.85	3725	3745	3725	4840	2610	3725	3731.00	0.65	-74	3761	3742	3726	3707	3691	3752	3717	48	1115	500	2530	5	1	9607672	358	5.32	0.83	12	0.01	701.00	4468.00	4855	20240430	-23.17	3270	20240807	14.07	4855	-23.17	20240430	3270	14.07	20240807	4855	-23.17	20240430	3270	14.07	20240807	0.77	N	290270	500	48 억	62777	N	N	N	N
144	20241007	091053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3735	10	2	0.27	1438030	386	7.47	3725	3735	3725	4840	2610	3725	3725.47	0.65	-13	3761	3742	3726	3707	3691	3752	3717	48	1115	500	2530	5	1	9607672	359	5.33	0.84	12	0.00	701.00	4468.00	4855	20240430	-23.07	3270	20240807	14.22	4855	-23.07	20240430	3270	14.22	20240807	4855	-23.07	20240430	3270	14.22	20240807	0.77	N	290270	500	48 억	62777	N	N	N	N
145	20241004	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3725	-45	5	-1.19	19294680	5166	52.00	3710	3745	3710	4900	2640	3770	3734.27	0.66	-381	3830	3800	3740	3710	3650	3815	3725	48	1130	500	2560	5	1	9607672	358	5.31	0.83	12	0.05	701.00	4468.00	4855	20240430	-23.27	3270	20240807	13.91	4855	-23.27	20240430	3270	13.91	20240807	4855	-23.27	20240430	3270	13.91	20240807	0.77	N	290270	500	48 억	63209	N	N	N	N
146	20241004	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3725	-45	5	-1.19	19071180	5106	51.39	3710	3745	3710	4900	2640	3770	3734.38	0.66	-381	3830	3800	3740	3710	3650	3815	3725	48	1130	500	2560	5	1	9607672	358	5.31	0.83	12	0.05	701.00	4468.00	4855	20240430	-23.27	3270	20240807	13.91	4855	-23.27	20240430	3270	13.91	20240807	4855	-23.27	20240430	3270	13.91	20240807	0.77	N	290270	500	48 억	63209	N	N	N	N
147	20241004	140942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	-40	5	-1.06	18080460	4840	48.72	3710	3745	3710	4900	2640	3770	3734.94	0.66	-324	3830	3800	3740	3710	3650	3815	3725	48	1130	500	2560	5	1	9607672	358	5.32	0.83	12	0.05	701.00	4468.00	4855	20240430	-23.17	3270	20240807	14.07	4855	-23.17	20240430	3270	14.07	20240807	4855	-23.17	20240430	3270	14.07	20240807	0.77	N	290270	500	48 억	63209	N	N	N	N
148	20241004	130956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3740	-30	5	-0.80	14391470	3854	38.79	3710	3745	3710	4900	2640	3770	3733.25	0.66	-277	3830	3800	3740	3710	3650	3815	3725	48	1130	500	2560	5	1	9607672	359	5.34	0.84	12	0.04	701.00	4468.00	4855	20240430	-22.97	3270	20240807	14.37	4855	-22.97	20240430	3270	14.37	20240807	4855	-22.97	20240430	3270	14.37	20240807	0.77	N	290270	500	48 억	63209	N	N	N	N
149	20241004	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3740	-30	5	-0.80	11018670	2952	29.71	3710	3745	3710	4900	2640	3770	3731.36	0.66	-233	3830	3800	3740	3710	3650	3815	3725	48	1130	500	2560	5	1	9607672	359	5.34	0.84	12	0.03	701.00	4468.00	4855	20240430	-22.97	3270	20240807	14.37	4855	-22.97	20240430	3270	14.37	20240807	4855	-22.97	20240430	3270	14.37	20240807	0.77	N	290270	500	48 억	63209	N	N	N	N
150	20241004	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	-40	5	-1.06	10842935	2905	29.24	3710	3745	3710	4900	2640	3770	3731.23	0.66	-214	3830	3800	3740	3710	3650	3815	3725	48	1130	500	2560	5	1	9607672	358	5.32	0.83	12	0.03	701.00	4468.00	4855	20240430	-23.17	3270	20240807	14.07	4855	-23.17	20240430	3270	14.07	20240807	4855	-23.17	20240430	3270	14.07	20240807	0.77	N	290270	500	48 억	63209	N	N	N	N
151	20241004	100950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	-25	5	-0.66	6825370	1830	18.42	3710	3745	3710	4900	2640	3770	3727.48	0.66	-77	3830	3800	3740	3710	3650	3815	3725	48	1130	500	2560	5	1	9607672	360	5.34	0.84	12	0.02	701.00	4468.00	4855	20240430	-22.86	3270	20240807	14.53	4855	-22.86	20240430	3270	14.53	20240807	4855	-22.86	20240430	3270	14.53	20240807	0.77	N	290270	500	48 억	63209	N	N	N	N
152	20241004	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	-40	5	-1.06	3487690	938	9.44	3710	3730	3710	4900	2640	3770	3712.32	0.66	-82	3830	3800	3740	3710	3650	3815	3725	48	1130	500	2560	5	1	9607672	358	5.32	0.83	12	0.01	701.00	4468.00	4855	20240430	-23.17	3270	20240807	14.07	4855	-23.17	20240430	3270	14.07	20240807	4855	-23.17	20240430	3270	14.07	20240807	0.77	N	290270	500	48 억	63209	N	N	N	N
153	20241002	160943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3770	0	3	0.00	37098660	9935	138.60	3770	3770	3680	4900	2640	3770	3734.14	0.66	-627	3910	3840	3795	3725	3680	3817	3702	48	1130	500	2560	5	1	9607672	362	5.38	0.84	12	0.10	701.00	4468.00	4855	20240430	-22.35	3270	20240807	15.29	4855	-22.35	20240430	3270	15.29	20240807	4855	-22.35	20240430	3270	15.29	20240807	0.79	N	290270	500	48 억	63856	N	N	N	N
154	20241002	150954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3740	-30	5	-0.80	36484425	9772	136.33	3770	3770	3680	4900	2640	3770	3733.57	0.66	-568	3910	3840	3795	3725	3680	3817	3702	48	1130	500	2560	5	1	9607672	359	5.34	0.84	12	0.10	701.00	4468.00	4855	20240430	-22.97	3270	20240807	14.37	4855	-22.97	20240430	3270	14.37	20240807	4855	-22.97	20240430	3270	14.37	20240807	0.79	N	290270	500	48 억	63856	N	N	N	N
155	20241002	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	-50	5	-1.33	24636295	6613	92.26	3770	3770	3680	4900	2640	3770	3725.43	0.66	-411	3910	3840	3795	3725	3680	3817	3702	48	1130	500	2560	5	1	9607672	357	5.31	0.83	12	0.07	701.00	4468.00	4855	20240430	-23.38	3270	20240807	13.76	4855	-23.38	20240430	3270	13.76	20240807	4855	-23.38	20240430	3270	13.76	20240807	0.79	N	290270	500	48 억	63856	N	N	N	N
156	20241002	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3715	-55	5	-1.46	20752780	5569	77.69	3770	3770	3680	4900	2640	3770	3726.48	0.66	-379	3910	3840	3795	3725	3680	3817	3702	48	1130	500	2560	5	1	9607672	357	5.30	0.83	12	0.06	701.00	4468.00	4855	20240430	-23.48	3270	20240807	13.61	4855	-23.48	20240430	3270	13.61	20240807	4855	-23.48	20240430	3270	13.61	20240807	0.79	N	290270	500	48 억	63856	N	N	N	N
157	20241002	120946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3725	-45	5	-1.19	16114160	4324	60.32	3770	3770	3680	4900	2640	3770	3726.68	0.66	-324	3910	3840	3795	3725	3680	3817	3702	48	1130	500	2560	5	1	9607672	358	5.31	0.83	12	0.05	701.00	4468.00	4855	20240430	-23.27	3270	20240807	13.91	4855	-23.27	20240430	3270	13.91	20240807	4855	-23.27	20240430	3270	13.91	20240807	0.79	N	290270	500	48 억	63856	N	N	N	N
158	20241002	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3705	-65	5	-1.72	11178020	2995	41.78	3770	3770	3680	4900	2640	3770	3732.23	0.66	-251	3910	3840	3795	3725	3680	3817	3702	48	1130	500	2560	5	1	9607672	356	5.29	0.83	12	0.03	701.00	4468.00	4855	20240430	-23.69	3270	20240807	13.30	4855	-23.69	20240430	3270	13.30	20240807	4855	-23.69	20240430	3270	13.30	20240807	0.79	N	290270	500	48 억	63856	N	N	N	N
159	20241002	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	-50	5	-1.33	8684385	2321	32.38	3770	3770	3720	4900	2640	3770	3741.66	0.66	-179	3910	3840	3795	3725	3680	3817	3702	48	1130	500	2560	5	1	9607672	357	5.31	0.83	12	0.02	701.00	4468.00	4855	20240430	-23.38	3270	20240807	13.76	4855	-23.38	20240430	3270	13.76	20240807	4855	-23.38	20240430	3270	13.76	20240807	0.79	N	290270	500	48 억	63856	N	N	N	N
160	20241002	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3745	-25	5	-0.66	834170	222	3.10	3770	3770	3745	4900	2640	3770	3757.52	0.66	-24	3910	3840	3795	3725	3680	3817	3702	48	1130	500	2560	5	1	9607672	360	5.34	0.84	12	0.00	701.00	4468.00	4855	20240430	-22.86	3270	20240807	14.53	4855	-22.86	20240430	3270	14.53	20240807	4855	-22.86	20240430	3270	14.53	20240807	0.79	N	290270	500	48 억	63856	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History