KissMeData/060240/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	523	3	2	0.58	47183843	90686	90.01	520	531	514	676	364	520	520.29	16.56	1789	545	532	519	506	493	539	513	165	156	500	350	1	1	32314179	169	-1.14	0.44	12	0.28	-457.00	1189.00	2005	20231205	-73.92	500	20241029	4.60	1994	-73.77	20240105	500	4.60	20241029	2005	-73.92	20231205	500	4.60	20241029	0.88	N	060240	500	165 억	5351307	N	N	N	N
3	20241031	150633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	522	2	2	0.38	46856067	90059	89.39	520	531	514	676	364	520	520.28	16.56	1804	545	532	519	506	493	539	513	165	156	500	350	1	1	32314179	169	-1.14	0.44	12	0.28	-457.00	1189.00	2005	20231205	-73.97	500	20241029	4.40	1994	-73.82	20240105	500	4.40	20241029	2005	-73.97	20231205	500	4.40	20241029	0.88	N	060240	500	165 억	5351307	N	N	N	N
4	20241031	140633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	522	2	2	0.38	46322576	89036	88.37	520	531	514	676	364	520	520.27	16.56	1304	545	532	519	506	493	539	513	165	156	500	350	1	1	32314179	169	-1.14	0.44	12	0.28	-457.00	1189.00	2005	20231205	-73.97	500	20241029	4.40	1994	-73.82	20240105	500	4.40	20241029	2005	-73.97	20231205	500	4.40	20241029	0.88	N	060240	500	165 억	5351307	N	N	N	N
5	20241031	130632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	519	-1	5	-0.19	43417048	83443	82.82	520	531	514	676	364	520	520.32	16.56	3229	545	532	519	506	493	539	513	165	156	500	350	1	1	32314179	168	-1.14	0.44	12	0.26	-457.00	1189.00	2005	20231205	-74.11	500	20241029	3.80	1994	-73.97	20240105	500	3.80	20241029	2005	-74.11	20231205	500	3.80	20241029	0.88	N	060240	500	165 억	5351307	N	N	N	N
6	20241031	120632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	517	-3	5	-0.58	41899390	80508	79.91	520	531	514	676	364	520	520.44	16.56	2452	545	532	519	506	493	539	513	165	156	500	350	1	1	32314179	167	-1.13	0.43	12	0.25	-457.00	1189.00	2005	20231205	-74.21	500	20241029	3.40	1994	-74.07	20240105	500	3.40	20241029	2005	-74.21	20231205	500	3.40	20241029	0.88	N	060240	500	165 억	5351307	N	N	N	N
7	20241031	110632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	521	1	2	0.19	37624788	72239	71.70	520	531	516	676	364	520	520.84	16.56	-2443	545	532	519	506	493	539	513	165	156	500	350	1	1	32314179	168	-1.14	0.44	12	0.22	-457.00	1189.00	2005	20231205	-74.01	500	20241029	4.20	1994	-73.87	20240105	500	4.20	20241029	2005	-74.01	20231205	500	4.20	20241029	0.88	N	060240	500	165 억	5351307	N	N	N	N
8	20241031	100632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	519	-1	5	-0.19	30413641	58363	57.93	520	531	516	676	364	520	521.11	16.56	-4243	545	532	519	506	493	539	513	165	156	500	350	1	1	32314179	168	-1.14	0.44	12	0.18	-457.00	1189.00	2005	20231205	-74.11	500	20241029	3.80	1994	-73.97	20240105	500	3.80	20241029	2005	-74.11	20231205	500	3.80	20241029	0.88	N	060240	500	165 억	5351307	N	N	N	N
9	20241031	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	520	0	3	0.00	7384378	14197	14.09	520	524	520	676	364	520	520.14	16.56	-5465	545	532	519	506	493	539	513	165	156	500	350	1	1	32314179	168	-1.14	0.44	12	0.04	-457.00	1189.00	2005	20231205	-74.06	500	20241029	4.00	1994	-73.92	20240105	500	4.00	20241029	2005	-74.06	20231205	500	4.00	20241029	0.88	N	060240	500	165 억	5351307	N	N	N	N
10	20241030	160628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	520	15	2	2.97	51984647	100751	64.89	510	532	506	656	354	505	515.97	16.53	7370	523	514	507	498	491	510	494	165	151	500	340	1	1	32314179	168	-1.14	0.44	12	0.31	-457.00	1189.00	2005	20231205	-74.06	500	20241029	4.00	1994	-73.92	20240105	500	4.00	20241029	2005	-74.06	20231205	500	4.00	20241029	0.92	N	060240	500	165 억	5341979	N	N	N	N
11	20241030	150643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	520	15	2	2.97	48008801	93092	59.96	510	532	506	656	354	505	515.71	16.53	6638	523	514	507	498	491	510	494	165	151	500	340	1	1	32314179	168	-1.14	0.44	12	0.29	-457.00	1189.00	2005	20231205	-74.06	500	20241029	4.00	1994	-73.92	20240105	500	4.00	20241029	2005	-74.06	20231205	500	4.00	20241029	0.92	N	060240	500	165 억	5341979	N	N	N	N
12	20241030	140633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	515	10	2	1.98	45996027	89198	57.45	510	532	506	656	354	505	515.66	16.53	6330	523	514	507	498	491	510	494	165	151	500	340	1	1	32314179	166	-1.13	0.43	12	0.28	-457.00	1189.00	2005	20231205	-74.31	500	20241029	3.00	1994	-74.17	20240105	500	3.00	20241029	2005	-74.31	20231205	500	3.00	20241029	0.92	N	060240	500	165 억	5341979	N	N	N	N
13	20241030	130634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	516	11	2	2.18	42974303	83356	53.69	510	532	506	656	354	505	515.55	16.53	4842	523	514	507	498	491	510	494	165	151	500	340	1	1	32314179	167	-1.13	0.43	12	0.26	-457.00	1189.00	2005	20231205	-74.26	500	20241029	3.20	1994	-74.12	20240105	500	3.20	20241029	2005	-74.26	20231205	500	3.20	20241029	0.92	N	060240	500	165 억	5341979	N	N	N	N
14	20241030	120642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	519	14	2	2.77	41799196	81089	52.23	510	532	506	656	354	505	515.47	16.53	4703	523	514	507	498	491	510	494	165	151	500	340	1	1	32314179	168	-1.14	0.44	12	0.25	-457.00	1189.00	2005	20231205	-74.11	500	20241029	3.80	1994	-73.97	20240105	500	3.80	20241029	2005	-74.11	20231205	500	3.80	20241029	0.92	N	060240	500	165 억	5341979	N	N	N	N
15	20241030	110632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	519	14	2	2.77	37831382	73438	47.30	510	532	506	656	354	505	515.15	16.53	4538	523	514	507	498	491	510	494	165	151	500	340	1	1	32314179	168	-1.14	0.44	12	0.23	-457.00	1189.00	2005	20231205	-74.11	500	20241029	3.80	1994	-73.97	20240105	500	3.80	20241029	2005	-74.11	20231205	500	3.80	20241029	0.92	N	060240	500	165 억	5341979	N	N	N	N
16	20241030	100630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	514	9	2	1.78	24505870	47880	30.84	510	524	506	656	354	505	511.82	16.53	7767	523	514	507	498	491	510	494	165	151	500	340	1	1	32314179	166	-1.12	0.43	12	0.15	-457.00	1189.00	2005	20231205	-74.36	500	20241029	2.80	1994	-74.22	20240105	500	2.80	20241029	2005	-74.36	20231205	500	2.80	20241029	0.92	N	060240	500	165 억	5341979	N	N	N	N
17	20241030	090633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	510	5	2	0.99	5279741	10328	6.65	510	514	507	656	354	505	511.21	16.53	-437	523	514	507	498	491	510	494	165	151	500	340	1	1	32314179	165	-1.12	0.43	12	0.03	-457.00	1189.00	2005	20231205	-74.56	500	20241029	2.00	1994	-74.42	20240105	500	2.00	20241029	2005	-74.56	20231205	500	2.00	20241029	0.92	N	060240	500	165 억	5341979	N	N	N	N
18	20241029	160610	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	505	0	3	0.00	78429911	155157	69.89	512	516	500	656	354	505	505.49	16.44	28785	577	540	522	485	467	532	477	165	151	500	340	1	1	32314179	163	-1.11	0.42	12	0.48	-457.00	1189.00	2005	20231205	-74.81	500	20241029	1.00	1994	-74.67	20240105	500	1.00	20241029	2005	-74.81	20231205	500	1.00	20241029	0.92	N	060240	500	165 억	5313194	N	N	N	N
19	20241029	150621	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	509	4	2	0.79	77791548	153896	69.33	512	516	500	656	354	505	505.48	16.44	28611	577	540	522	485	467	532	477	165	151	500	340	1	1	32314179	164	-1.11	0.43	12	0.48	-457.00	1189.00	2005	20231205	-74.61	500	20241029	1.80	1994	-74.47	20240105	500	1.80	20241029	2005	-74.61	20231205	500	1.80	20241029	0.92	N	060240	500	165 억	5313194	N	N	N	N
20	20241029	140555	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	509	4	2	0.79	72766376	143968	64.85	512	516	500	656	354	505	505.43	16.44	21606	577	540	522	485	467	532	477	165	151	500	340	1	1	32314179	164	-1.11	0.43	12	0.45	-457.00	1189.00	2005	20231205	-74.61	500	20241029	1.80	1994	-74.47	20240105	500	1.80	20241029	2005	-74.61	20231205	500	1.80	20241029	0.92	N	060240	500	165 억	5313194	N	N	N	N
21	20241029	130614	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	504	-1	5	-0.20	67285330	133165	59.99	512	516	500	656	354	505	505.28	16.44	16996	577	540	522	485	467	532	477	165	151	500	340	1	1	32314179	163	-1.10	0.42	12	0.41	-457.00	1189.00	2005	20231205	-74.86	500	20241029	0.80	1994	-74.72	20240105	500	0.80	20241029	2005	-74.86	20231205	500	0.80	20241029	0.92	N	060240	500	165 억	5313194	N	N	N	N
22	20241029	120617	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	502	-3	5	-0.59	60432139	119532	53.85	512	516	500	656	354	505	505.57	16.44	14719	577	540	522	485	467	532	477	165	151	500	340	1	1	32314179	162	-1.10	0.42	12	0.37	-457.00	1189.00	2005	20231205	-74.96	500	20241029	0.40	1994	-74.82	20240105	500	0.40	20241029	2005	-74.96	20231205	500	0.40	20241029	0.92	N	060240	500	165 억	5313194	N	N	N	N
23	20241029	110633	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	508	3	2	0.59	54192149	107102	48.25	512	516	500	656	354	505	505.99	16.44	12813	577	540	522	485	467	532	477	165	151	500	340	1	1	32314179	164	-1.11	0.43	12	0.33	-457.00	1189.00	2005	20231205	-74.66	500	20241029	1.60	1994	-74.52	20240105	500	1.60	20241029	2005	-74.66	20231205	500	1.60	20241029	0.92	N	060240	500	165 억	5313194	N	N	N	N
24	20241029	100616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	510	5	2	0.99	50217345	99222	44.70	512	516	505	656	354	505	506.11	16.44	8336	577	540	522	485	467	532	477	165	151	500	340	1	1	32314179	165	-1.12	0.43	12	0.31	-457.00	1189.00	2005	20231205	-74.56	504	20241028	1.19	1994	-74.42	20240105	504	1.19	20241028	2005	-74.56	20231205	504	1.19	20241028	0.92	N	060240	500	165 억	5313194	N	N	N	N
25	20241028	160608	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	505	-46	5	-8.35	115968613	218994	144.90	552	559	504	716	386	551	529.56	16.40	11923	597	574	560	537	523	567	530	165	165	500	370	1	1	32314179	163	-1.11	0.42	12	0.68	-457.00	1189.00	2005	20231205	-74.81	504	20241028	0.20	1994	-74.67	20240105	504	0.20	20241028	2005	-74.81	20231205	504	0.20	20241028	0.97	N	060240	500	165 억	5300071	N	N	N	N
26	20241028	150613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	520	-31	5	-5.63	111269049	209789	138.81	552	559	504	716	386	551	530.39	16.40	17042	597	574	560	537	523	567	530	165	165	500	370	1	1	32314179	168	-1.14	0.44	12	0.65	-457.00	1189.00	2005	20231205	-74.06	504	20241028	3.17	1994	-73.92	20240105	504	3.17	20241028	2005	-74.06	20231205	504	3.17	20241028	0.97	N	060240	500	165 억	5300071	N	N	N	N
27	20241028	140615	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	520	-31	5	-5.63	64875637	119770	79.25	552	559	518	716	386	551	541.67	16.40	16627	597	574	560	537	523	567	530	165	165	500	370	1	1	32314179	168	-1.14	0.44	12	0.37	-457.00	1189.00	2005	20231205	-74.06	518	20241028	0.39	1994	-73.92	20240105	518	0.39	20241028	2005	-74.06	20231205	518	0.39	20241028	0.97	N	060240	500	165 억	5300071	N	N	N	N
28	20241028	130611	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	550	-1	5	-0.18	36799782	66688	44.13	552	559	546	716	386	551	551.82	16.40	6105	597	574	560	537	523	567	530	165	165	500	370	1	1	32314179	178	-1.20	0.46	12	0.21	-457.00	1189.00	2005	20231205	-72.57	546	20241028	0.73	1994	-72.42	20240105	546	0.73	20241028	2005	-72.57	20231205	546	0.73	20241028	0.97	N	060240	500	165 억	5300071	N	N	N	N
29	20241028	120613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	546	-5	5	-0.91	34134004	61840	40.92	552	559	546	716	386	551	551.97	16.40	4092	597	574	560	537	523	567	530	165	165	500	370	1	1	32314179	176	-1.19	0.46	12	0.19	-457.00	1189.00	2005	20231205	-72.77	546	20241028	0.00	1994	-72.62	20240105	546	0.00	20241028	2005	-72.77	20231205	546	0.00	20241028	0.97	N	060240	500	165 억	5300071	N	N	N	N
30	20241028	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	556	5	2	0.91	15617694	28190	18.65	552	559	552	716	386	551	554.02	16.40	4100	597	574	560	537	523	567	530	165	165	500	370	1	1	32314179	180	-1.22	0.47	12	0.09	-457.00	1189.00	2005	20231205	-72.27	546	20241025	1.83	1994	-72.12	20240105	546	1.83	20241025	2005	-72.27	20231205	546	1.83	20241025	0.97	N	060240	500	165 억	5300071	N	N	N	N
31	20241028	100609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	556	5	2	0.91	15121272	27296	18.06	552	559	552	716	386	551	553.97	16.40	3950	597	574	560	537	523	567	530	165	165	500	370	1	1	32314179	180	-1.22	0.47	12	0.08	-457.00	1189.00	2005	20231205	-72.27	546	20241025	1.83	1994	-72.12	20240105	546	1.83	20241025	2005	-72.27	20231205	546	1.83	20241025	0.97	N	060240	500	165 억	5300071	N	N	N	N
32	20241028	090609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	554	3	2	0.54	5455901	9824	6.50	552	559	552	716	386	551	555.36	16.40	1804	597	574	560	537	523	567	530	165	165	500	370	1	1	32314179	179	-1.21	0.47	12	0.03	-457.00	1189.00	2005	20231205	-72.37	546	20241025	1.47	1994	-72.22	20240105	546	1.47	20241025	2005	-72.37	20231205	546	1.47	20241025	0.97	N	060240	500	165 억	5300071	N	N	N	N
33	20241025	160608	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	551	-28	5	-4.84	84890925	151088	37.22	579	583	546	752	406	579	561.86	17.04	-6018	655	617	585	547	515	636	566	159	173	500	390	1	1	31136323	172	-1.21	0.46	12	0.49	-457.00	1189.00	2005	20231205	-72.52	546	20241025	0.92	1994	-72.37	20240105	546	0.92	20241025	2005	-72.52	20231205	546	0.92	20241025	0.95	N	060240	500	159 억	5305595	N	N	N	N
34	20241025	150613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	554	-25	5	-4.32	80175624	142491	35.10	579	583	547	752	406	579	562.67	17.04	-4106	655	617	585	547	515	636	566	159	173	500	390	1	1	31136323	172	-1.21	0.47	12	0.46	-457.00	1189.00	2005	20231205	-72.37	547	20241025	1.28	1994	-72.22	20240105	547	1.28	20241025	2005	-72.37	20231205	547	1.28	20241025	0.95	N	060240	500	159 억	5305595	N	N	N	N
35	20241025	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	557	-22	5	-3.80	72054854	127700	31.46	579	583	550	752	406	579	564.25	17.04	-3543	655	617	585	547	515	636	566	159	173	500	390	1	1	31136323	173	-1.22	0.47	12	0.41	-457.00	1189.00	2005	20231205	-72.22	547	20241023	1.83	1994	-72.07	20240105	547	1.83	20241023	2005	-72.22	20231205	547	1.83	20241023	0.95	N	060240	500	159 억	5305595	N	N	N	N
36	20241025	130613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	558	-21	5	-3.63	63577866	112397	27.69	579	583	556	752	406	579	565.65	17.04	-3749	655	617	585	547	515	636	566	159	173	500	390	1	1	31136323	174	-1.22	0.47	12	0.36	-457.00	1189.00	2005	20231205	-72.17	547	20241023	2.01	1994	-72.02	20240105	547	2.01	20241023	2005	-72.17	20231205	547	2.01	20241023	0.95	N	060240	500	159 억	5305595	N	N	N	N
37	20241025	120614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	559	-20	5	-3.45	56404189	99561	24.53	579	583	559	752	406	579	566.53	17.04	-4099	655	617	585	547	515	636	566	159	173	500	390	1	1	31136323	174	-1.22	0.47	12	0.32	-457.00	1189.00	2005	20231205	-72.12	547	20241023	2.19	1994	-71.97	20240105	547	2.19	20241023	2005	-72.12	20231205	547	2.19	20241023	0.95	N	060240	500	159 억	5305595	N	N	N	N
38	20241025	110609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	560	-19	5	-3.28	41991771	73797	18.18	579	583	560	752	406	579	569.02	17.04	1058	655	617	585	547	515	636	566	159	173	500	390	1	1	31136323	174	-1.23	0.47	12	0.24	-457.00	1189.00	2005	20231205	-72.07	547	20241023	2.38	1994	-71.92	20240105	547	2.38	20241023	2005	-72.07	20231205	547	2.38	20241023	0.95	N	060240	500	159 억	5305595	N	N	N	N
39	20241025	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	568	-11	5	-1.90	24650335	42944	10.58	579	583	561	752	406	579	574.01	17.04	-1100	655	617	585	547	515	636	566	159	173	500	390	1	1	31136323	177	-1.24	0.48	12	0.14	-457.00	1189.00	2005	20231205	-71.67	547	20241023	3.84	1994	-71.51	20240105	547	3.84	20241023	2005	-71.67	20231205	547	3.84	20241023	0.95	N	060240	500	159 억	5305595	N	N	N	N
40	20241025	090611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	583	4	2	0.69	1476406	2549	0.63	579	583	579	752	406	579	579.21	17.04	-218	655	617	585	547	515	636	566	159	173	500	390	1	1	31136323	182	-1.28	0.49	12	0.01	-457.00	1189.00	2005	20231205	-70.92	547	20241023	6.58	1994	-70.76	20240105	547	6.58	20241023	2005	-70.92	20231205	547	6.58	20241023	0.95	N	060240	500	159 억	5305595	N	N	N	N
41	20241024	160600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	579	14	2	2.48	235986260	405683	101.42	566	623	553	734	396	565	581.70	17.10	-19092	675	619	583	527	491	602	510	159	169	500	380	1	1	31136323	180	-1.27	0.49	12	1.30	-457.00	1189.00	2005	20231205	-71.12	547	20241023	5.85	1994	-70.96	20240105	547	5.85	20241023	2005	-71.12	20231205	547	5.85	20241023	0.97	N	060240	500	159 억	5322922	N	N	N	N
42	20241024	150605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	570	5	2	0.88	231594404	398045	99.51	566	623	553	734	396	565	581.83	17.10	-19057	675	619	583	527	491	602	510	159	169	500	380	1	1	31136323	177	-1.25	0.48	12	1.28	-457.00	1189.00	2005	20231205	-71.57	547	20241023	4.20	1994	-71.41	20240105	547	4.20	20241023	2005	-71.57	20231205	547	4.20	20241023	0.97	N	060240	500	159 억	5322922	N	N	N	N
43	20241024	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	570	5	2	0.88	223345813	383479	95.87	566	623	553	734	396	565	582.42	17.10	-19033	675	619	583	527	491	602	510	159	169	500	380	1	1	31136323	177	-1.25	0.48	12	1.23	-457.00	1189.00	2005	20231205	-71.57	547	20241023	4.20	1994	-71.41	20240105	547	4.20	20241023	2005	-71.57	20231205	547	4.20	20241023	0.97	N	060240	500	159 억	5322922	N	N	N	N
44	20241024	130604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	562	-3	5	-0.53	210237101	360084	90.02	566	623	553	734	396	565	583.86	17.10	-14989	675	619	583	527	491	602	510	159	169	500	380	1	1	31136323	175	-1.23	0.47	12	1.16	-457.00	1189.00	2005	20231205	-71.97	547	20241023	2.74	1994	-71.82	20240105	547	2.74	20241023	2005	-71.97	20231205	547	2.74	20241023	0.97	N	060240	500	159 억	5322922	N	N	N	N
45	20241024	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	564	-1	5	-0.18	206946021	354232	88.56	566	623	553	734	396	565	584.21	17.10	-15459	675	619	583	527	491	602	510	159	169	500	380	1	1	31136323	176	-1.23	0.47	12	1.14	-457.00	1189.00	2005	20231205	-71.87	547	20241023	3.11	1994	-71.72	20240105	547	3.11	20241023	2005	-71.87	20231205	547	3.11	20241023	0.97	N	060240	500	159 억	5322922	N	N	N	N
46	20241024	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	558	-7	5	-1.24	197348151	336972	84.24	566	623	553	734	396	565	585.65	17.10	-24511	675	619	583	527	491	602	510	159	169	500	380	1	1	31136323	174	-1.22	0.47	12	1.08	-457.00	1189.00	2005	20231205	-72.17	547	20241023	2.01	1994	-72.02	20240105	547	2.01	20241023	2005	-72.17	20231205	547	2.01	20241023	0.97	N	060240	500	159 억	5322922	N	N	N	N
47	20241024	100620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	571	6	2	1.06	164159660	278032	69.51	566	623	566	734	396	565	590.43	17.10	-13059	675	619	583	527	491	602	510	159	169	500	380	1	1	31136323	178	-1.25	0.48	12	0.89	-457.00	1189.00	2005	20231205	-71.52	547	20241023	4.39	1994	-71.36	20240105	547	4.39	20241023	2005	-71.52	20231205	547	4.39	20241023	0.97	N	060240	500	159 억	5322922	N	N	N	N
48	20241024	090624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	580	15	2	2.65	13586912	23628	5.91	566	588	566	734	396	565	575.03	17.10	-1243	675	619	583	527	491	602	510	159	169	500	380	1	1	31136323	181	-1.27	0.49	12	0.08	-457.00	1189.00	2005	20231205	-71.07	547	20241023	6.03	1994	-70.91	20240105	547	6.03	20241023	2005	-71.07	20231205	547	6.03	20241023	0.97	N	060240	500	159 억	5322922	N	N	N	N
49	20241023	160604	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	565	-40	5	-6.61	227725422	392720	30.06	606	639	547	786	424	605	579.88	17.05	18854	825	715	660	550	495	687	522	159	181	500	410	1	1	31136323	176	-1.24	0.48	12	1.26	-457.00	1189.00	2005	20231205	-71.82	547	20241023	3.29	1994	-71.66	20240105	547	3.29	20241023	2005	-71.82	20231205	547	3.29	20241023	0.97	N	060240	500	159 억	5308365	N	N	N	N
50	20241023	150617	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	569	-36	5	-5.95	218699160	376743	28.84	606	639	547	786	424	605	580.50	17.05	19919	825	715	660	550	495	687	522	159	181	500	410	1	1	31136323	177	-1.25	0.48	12	1.21	-457.00	1189.00	2005	20231205	-71.62	547	20241023	4.02	1994	-71.46	20240105	547	4.02	20241023	2005	-71.62	20231205	547	4.02	20241023	0.97	N	060240	500	159 억	5308365	N	N	N	N
51	20241023	140616	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	574	-31	5	-5.12	197388801	339275	25.97	606	639	547	786	424	605	581.80	17.05	20120	825	715	660	550	495	687	522	159	181	500	410	1	1	31136323	179	-1.26	0.48	12	1.09	-457.00	1189.00	2005	20231205	-71.37	547	20241023	4.94	1994	-71.21	20240105	547	4.94	20241023	2005	-71.37	20231205	547	4.94	20241023	0.97	N	060240	500	159 억	5308365	N	N	N	N
52	20241023	130608	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	569	-36	5	-5.95	180516286	309805	23.72	606	639	547	786	424	605	582.68	17.05	17092	825	715	660	550	495	687	522	159	181	500	410	1	1	31136323	177	-1.25	0.48	12	0.99	-457.00	1189.00	2005	20231205	-71.62	547	20241023	4.02	1994	-71.46	20240105	547	4.02	20241023	2005	-71.62	20231205	547	4.02	20241023	0.97	N	060240	500	159 억	5308365	N	N	N	N
53	20241023	120606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	573	-32	5	-5.29	168762354	289154	22.13	606	639	547	786	424	605	583.64	17.05	19768	825	715	660	550	495	687	522	159	181	500	410	1	1	31136323	178	-1.25	0.48	12	0.93	-457.00	1189.00	2005	20231205	-71.42	547	20241023	4.75	1994	-71.26	20240105	547	4.75	20241023	2005	-71.42	20231205	547	4.75	20241023	0.97	N	060240	500	159 억	5308365	N	N	N	N
54	20241023	110603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	575	-30	5	-4.96	113065179	188915	14.46	606	639	569	786	424	605	598.50	17.05	11136	825	715	660	550	495	687	522	159	181	500	410	1	1	31136323	179	-1.26	0.48	12	0.61	-457.00	1189.00	2005	20231205	-71.32	569	20241023	1.05	1994	-71.16	20240105	569	1.05	20241023	2005	-71.32	20231205	569	1.05	20241023	0.97	N	060240	500	159 억	5308365	N	N	N	N
55	20241023	100606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	593	-12	5	-1.98	88974197	147536	11.29	606	639	582	786	424	605	603.07	17.05	9897	825	715	660	550	495	687	522	159	181	500	410	1	1	31136323	185	-1.30	0.50	12	0.47	-457.00	1189.00	2005	20231205	-70.42	582	20241023	1.89	1994	-70.26	20240105	582	1.89	20241023	2005	-70.42	20231205	582	1.89	20241023	0.97	N	060240	500	159 억	5308365	N	N	N	N
56	20241023	090606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	611	6	2	0.99	38355498	62920	4.82	606	639	605	786	424	605	609.59	17.05	9820	825	715	660	550	495	687	522	159	181	500	410	1	1	31136323	190	-1.34	0.51	12	0.20	-457.00	1189.00	2005	20231205	-69.53	605	20241023	0.99	1994	-69.36	20240105	605	0.99	20241023	2005	-69.53	20231205	605	0.99	20241023	0.97	N	060240	500	159 억	5308365	N	N	N	N
57	20241022	160558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	605	-255	5	-29.65	869596275	1274762	4031.63	750	770	605	1118	602	860	682.26	16.97	41750	916	887	864	835	812	876	824	159	258	500	580	1	1	31136323	188	-1.32	0.51	12	4.09	-457.00	1189.00	2005	20231205	-69.83	605	20241022	0.00	1994	-69.66	20240105	605	0.00	20241022	2005	-69.83	20231205	605	0.00	20241022	1.09	N	060240	500	159 억	5283596	N	N	N	N
58	20241022	150605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	616	-244	5	-28.37	841876724	1229503	3888.49	750	770	607	1118	602	860	684.73	16.97	41951	916	887	864	835	812	876	824	159	258	500	580	1	1	31136323	192	-1.35	0.52	12	3.95	-457.00	1189.00	2005	20231205	-69.28	607	20241022	1.48	1994	-69.11	20240105	607	1.48	20241022	2005	-69.28	20231205	607	1.48	20241022	1.09	N	060240	500	159 억	5283596	N	N	N	N
59	20241022	140606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	626	-234	5	-27.21	705288226	1008341	3189.04	750	770	612	1118	602	860	699.45	16.97	23410	916	887	864	835	812	876	824	159	258	500	580	1	1	31136323	195	-1.37	0.53	12	3.24	-457.00	1189.00	2005	20231205	-68.78	612	20241022	2.29	1994	-68.61	20240105	612	2.29	20241022	2005	-68.78	20231205	612	2.29	20241022	1.09	N	060240	500	159 억	5283596	N	N	N	N
60	20241022	130605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	679	-181	5	-21.05	521331778	720154	2277.60	750	770	665	1118	602	860	723.92	16.97	14242	916	887	864	835	812	876	824	159	258	500	580	1	1	31136323	211	-1.49	0.57	12	2.31	-457.00	1189.00	2005	20231205	-66.13	665	20241022	2.11	1994	-65.95	20240105	665	2.11	20241022	2005	-66.13	20231205	665	2.11	20241022	1.09	N	060240	500	159 억	5283596	N	N	N	N
61	20241022	120604	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	705	-155	5	-18.02	445517700	610464	1930.69	750	770	688	1118	602	860	729.80	16.97	18360	916	887	864	835	812	876	824	159	258	500	580	1	1	31136323	220	-1.54	0.59	12	1.96	-457.00	1189.00	2005	20231205	-64.84	688	20241022	2.47	1994	-64.64	20240105	688	2.47	20241022	2005	-64.84	20231205	688	2.47	20241022	1.09	N	060240	500	159 억	5283596	N	N	N	N
62	20241022	110601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	700	-160	5	-18.60	417303198	570191	1803.32	750	770	688	1118	602	860	731.87	16.97	18151	916	887	864	835	812	876	824	159	258	500	580	1	1	31136323	218	-1.53	0.59	12	1.83	-457.00	1189.00	2005	20231205	-65.09	688	20241022	1.74	1994	-64.89	20240105	688	1.74	20241022	2005	-65.09	20231205	688	1.74	20241022	1.09	N	060240	500	159 억	5283596	N	N	N	N
63	20241022	100603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	729	-131	5	-15.23	296953538	398973	1261.81	750	770	725	1118	602	860	744.29	16.97	22097	916	887	864	835	812	876	824	159	258	500	580	1	1	31136323	227	-1.60	0.61	12	1.28	-457.00	1189.00	2005	20231205	-63.64	725	20241022	0.55	1994	-63.44	20240105	725	0.55	20241022	2005	-63.64	20231205	725	0.55	20241022	1.09	N	060240	500	159 억	5283596	N	N	N	N
64	20241022	090602	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	735	-125	5	-14.53	158808340	213002	673.65	750	750	730	1118	602	860	745.57	16.97	9446	916	887	864	835	812	876	824	159	258	500	580	1	1	31136323	229	-1.61	0.62	12	0.68	-457.00	1189.00	2005	20231205	-63.34	730	20241022	0.68	1994	-63.14	20240105	730	0.68	20241022	2005	-63.34	20231205	730	0.68	20241022	1.09	N	060240	500	159 억	5283596	N	N	N	N
65	20241021	160557	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	860	-39	5	-4.34	27482627	31617	30.66	887	893	841	1168	630	899	869.24	16.98	-4054	949	924	887	862	825	905	843	159	269	500	610	1	1	31136323	268	-1.88	0.72	12	0.10	-457.00	1189.00	2005	20231205	-57.11	841	20241021	2.26	1994	-56.87	20240105	841	2.26	20241021	2005	-57.11	20231205	841	2.26	20241021	1.09	N	060240	500	159 억	5287574	N	N	N	N
66	20241021	150601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	862	-37	5	-4.12	26187407	30117	29.21	887	893	841	1168	630	899	869.52	16.98	-3047	949	924	887	862	825	905	843	159	269	500	610	1	1	31136323	268	-1.89	0.72	12	0.10	-457.00	1189.00	2005	20231205	-57.01	841	20241021	2.50	1994	-56.77	20240105	841	2.50	20241021	2005	-57.01	20231205	841	2.50	20241021	1.09	N	060240	500	159 억	5287574	N	N	N	N
67	20241021	140603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	860	-39	5	-4.34	23018846	26443	25.64	887	893	841	1168	630	899	870.51	16.98	-2376	949	924	887	862	825	905	843	159	269	500	610	1	1	31136323	268	-1.88	0.72	12	0.08	-457.00	1189.00	2005	20231205	-57.11	841	20241021	2.26	1994	-56.87	20240105	841	2.26	20241021	2005	-57.11	20231205	841	2.26	20241021	1.09	N	060240	500	159 억	5287574	N	N	N	N
68	20241021	130600	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	878	-21	5	-2.34	16168831	18487	17.93	887	893	841	1168	630	899	874.61	16.98	-2196	949	924	887	862	825	905	843	159	269	500	610	1	1	31136323	273	-1.92	0.74	12	0.06	-457.00	1189.00	2005	20231205	-56.21	841	20241021	4.40	1994	-55.97	20240105	841	4.40	20241021	2005	-56.21	20231205	841	4.40	20241021	1.09	N	060240	500	159 억	5287574	N	N	N	N
69	20241021	120601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	875	-24	5	-2.67	9031801	10347	10.03	887	893	841	1168	630	899	872.89	16.98	-1331	949	924	887	862	825	905	843	159	269	500	610	1	1	31136323	272	-1.91	0.74	12	0.03	-457.00	1189.00	2005	20231205	-56.36	841	20241021	4.04	1994	-56.12	20240105	841	4.04	20241021	2005	-56.36	20231205	841	4.04	20241021	1.09	N	060240	500	159 억	5287574	N	N	N	N
70	20241021	110558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	873	-26	5	-2.89	8402857	9626	9.34	887	893	841	1168	630	899	872.93	16.98	-815	949	924	887	862	825	905	843	159	269	500	610	1	1	31136323	272	-1.91	0.73	12	0.03	-457.00	1189.00	2005	20231205	-56.46	841	20241021	3.80	1994	-56.22	20240105	841	3.80	20241021	2005	-56.46	20231205	841	3.80	20241021	1.09	N	060240	500	159 억	5287574	N	N	N	N
71	20241021	100601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	871	-28	5	-3.11	5831374	6663	6.46	887	893	841	1168	630	899	875.19	16.98	-374	949	924	887	862	825	905	843	159	269	500	610	1	1	31136323	271	-1.91	0.73	12	0.02	-457.00	1189.00	2005	20231205	-56.56	841	20241021	3.57	1994	-56.32	20240105	841	3.57	20241021	2005	-56.56	20231205	841	3.57	20241021	1.09	N	060240	500	159 억	5287574	N	N	N	N
72	20241021	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	-6	5	-0.67	1588621	1791	1.74	887	893	885	1168	630	899	887.00	16.98	1580	949	924	887	862	825	905	843	159	269	500	610	1	1	31136323	278	-1.95	0.75	12	0.01	-457.00	1189.00	2005	20231205	-55.46	850	20241018	5.06	1994	-55.22	20240105	850	5.06	20241018	2005	-55.46	20231205	850	5.06	20241018	1.09	N	060240	500	159 억	5287574	N	N	N	N
73	20241018	160558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	899	-2	5	-0.22	89423777	103062	683.80	909	912	850	1171	631	901	867.67	16.98	1047	934	917	905	888	876	911	882	159	270	500	610	1	1	31136323	280	-1.97	0.76	12	0.33	-457.00	1189.00	2005	20231205	-55.16	850	20241018	5.76	1994	-54.91	20240105	850	5.76	20241018	2005	-55.16	20231205	850	5.76	20241018	1.13	N	060240	500	159 억	5286527	N	N	N	N
74	20241018	150613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	899	-2	5	-0.22	88741453	102302	678.76	909	912	850	1171	631	901	867.45	16.98	1006	934	917	905	888	876	911	882	159	270	500	610	1	1	31136323	280	-1.97	0.76	12	0.33	-457.00	1189.00	2005	20231205	-55.16	850	20241018	5.76	1994	-54.91	20240105	850	5.76	20241018	2005	-55.16	20231205	850	5.76	20241018	1.13	N	060240	500	159 억	5286527	N	N	N	N
75	20241018	140615	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	853	-48	5	-5.33	64191520	74738	495.87	909	912	850	1171	631	901	858.89	16.98	2233	934	917	905	888	876	911	882	159	270	500	610	1	1	31136323	266	-1.87	0.72	12	0.24	-457.00	1189.00	2005	20231205	-57.46	850	20241018	0.35	1994	-57.22	20240105	850	0.35	20241018	2005	-57.46	20231205	850	0.35	20241018	1.13	N	060240	500	159 억	5286527	N	N	N	N
76	20241018	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	861	-40	5	-4.44	17913516	20445	135.65	909	912	861	1171	631	901	876.18	16.98	-530	934	917	905	888	876	911	882	159	270	500	610	1	1	31136323	268	-1.88	0.72	12	0.07	-457.00	1189.00	2005	20231205	-57.06	860	20240911	0.12	1994	-56.82	20240105	860	0.12	20240911	2005	-57.06	20231205	860	0.12	20240911	1.13	N	060240	500	159 억	5286527	N	N	N	N
77	20241018	120609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	880	-21	5	-2.33	7353277	8274	54.90	909	912	880	1171	631	901	888.72	16.98	-617	934	917	905	888	876	911	882	159	270	500	610	1	1	31136323	274	-1.93	0.74	12	0.03	-457.00	1189.00	2005	20231205	-56.11	860	20240911	2.33	1994	-55.87	20240105	860	2.33	20240911	2005	-56.11	20231205	860	2.33	20240911	1.13	N	060240	500	159 억	5286527	N	N	N	N
78	20241018	110605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	884	-17	5	-1.89	4711848	5280	35.03	909	912	884	1171	631	901	892.40	16.98	-618	934	917	905	888	876	911	882	159	270	500	610	1	1	31136323	275	-1.93	0.74	12	0.02	-457.00	1189.00	2005	20231205	-55.91	860	20240911	2.79	1994	-55.67	20240105	860	2.79	20240911	2005	-55.91	20231205	860	2.79	20240911	1.13	N	060240	500	159 억	5286527	N	N	N	N
79	20241018	100559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	-8	5	-0.89	3277560	3663	24.30	909	912	885	1171	631	901	894.77	16.98	429	934	917	905	888	876	911	882	159	270	500	610	1	1	31136323	278	-1.95	0.75	12	0.01	-457.00	1189.00	2005	20231205	-55.46	860	20240911	3.84	1994	-55.22	20240105	860	3.84	20240911	2005	-55.46	20231205	860	3.84	20240911	1.13	N	060240	500	159 억	5286527	N	N	N	N
80	20241018	090601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	-4	5	-0.44	128898	142	0.94	909	912	897	1171	631	901	907.73	16.98	-134	934	917	905	888	876	911	882	159	270	500	610	1	1	31136323	279	-1.96	0.75	12	0.00	-457.00	1189.00	2005	20231205	-55.26	860	20240911	4.30	1994	-55.02	20240105	860	4.30	20240911	2005	-55.26	20231205	860	4.30	20240911	1.13	N	060240	500	159 억	5286527	N	N	N	N
81	20241017	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	-6	5	-0.66	13312242	14770	27.67	907	922	893	1179	635	907	901.30	16.98	-1456	941	923	895	877	849	933	887	159	272	500	610	1	1	31136323	281	-1.97	0.76	12	0.05	-457.00	1189.00	2005	20231205	-55.06	860	20240911	4.77	1994	-54.81	20240105	860	4.77	20240911	2005	-55.06	20231205	860	4.77	20240911	1.13	N	060240	500	159 억	5287912	N	N	N	N
82	20241017	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	-10	5	-1.10	13059730	14488	27.14	907	922	893	1179	635	907	901.42	16.98	-1446	941	923	895	877	849	933	887	159	272	500	610	1	1	31136323	279	-1.96	0.75	12	0.05	-457.00	1189.00	2005	20231205	-55.26	860	20240911	4.30	1994	-55.02	20240105	860	4.30	20240911	2005	-55.26	20231205	860	4.30	20240911	1.13	N	060240	500	159 억	5287912	N	N	N	N
83	20241017	140601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	-5	5	-0.55	10963063	12149	22.76	907	922	893	1179	635	907	902.38	16.98	-611	941	923	895	877	849	933	887	159	272	500	610	1	1	31136323	281	-1.97	0.76	12	0.04	-457.00	1189.00	2005	20231205	-55.01	860	20240911	4.88	1994	-54.76	20240105	860	4.88	20240911	2005	-55.01	20231205	860	4.88	20240911	1.13	N	060240	500	159 억	5287912	N	N	N	N
84	20241017	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	904	-3	5	-0.33	9454511	10471	19.62	907	922	893	1179	635	907	902.92	16.98	314	941	923	895	877	849	933	887	159	272	500	610	1	1	31136323	281	-1.98	0.76	12	0.03	-457.00	1189.00	2005	20231205	-54.91	860	20240911	5.12	1994	-54.66	20240105	860	5.12	20240911	2005	-54.91	20231205	860	5.12	20240911	1.13	N	060240	500	159 억	5287912	N	N	N	N
85	20241017	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	-4	5	-0.44	9359491	10366	19.42	907	922	893	1179	635	907	902.90	16.98	319	941	923	895	877	849	933	887	159	272	500	610	1	1	31136323	281	-1.98	0.76	12	0.03	-457.00	1189.00	2005	20231205	-54.96	860	20240911	5.00	1994	-54.71	20240105	860	5.00	20240911	2005	-54.96	20231205	860	5.00	20240911	1.13	N	060240	500	159 억	5287912	N	N	N	N
86	20241017	110602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	906	-1	5	-0.11	9147174	10131	18.98	907	922	893	1179	635	907	902.89	16.98	526	941	923	895	877	849	933	887	159	272	500	610	1	1	31136323	282	-1.98	0.76	12	0.03	-457.00	1189.00	2005	20231205	-54.81	860	20240911	5.35	1994	-54.56	20240105	860	5.35	20240911	2005	-54.81	20231205	860	5.35	20240911	1.13	N	060240	500	159 억	5287912	N	N	N	N
87	20241017	100602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	904	-3	5	-0.33	7219825	7989	14.97	907	922	893	1179	635	907	903.72	16.98	133	941	923	895	877	849	933	887	159	272	500	610	1	1	31136323	281	-1.98	0.76	12	0.03	-457.00	1189.00	2005	20231205	-54.91	860	20240911	5.12	1994	-54.66	20240105	860	5.12	20240911	2005	-54.91	20231205	860	5.12	20240911	1.13	N	060240	500	159 억	5287912	N	N	N	N
88	20241017	090557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	0	3	0.00	110654	122	0.23	907	907	907	1179	635	907	907.00	16.98	-89	941	923	895	877	849	933	887	159	272	500	610	1	1	31136323	282	-1.98	0.76	12	0.00	-457.00	1189.00	2005	20231205	-54.76	860	20240911	5.47	1994	-54.51	20240105	860	5.47	20240911	2005	-54.76	20231205	860	5.47	20240911	1.13	N	060240	500	159 억	5287912	N	N	N	N
89	20241016	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	14	2	1.57	47480615	53375	196.33	905	913	867	1160	626	893	889.57	17.01	-8870	939	915	902	878	865	928	891	159	267	500	600	1	1	31136323	282	-1.98	0.76	12	0.17	-457.00	1189.00	2005	20231205	-54.76	860	20240911	5.47	1994	-54.51	20240105	860	5.47	20240911	2005	-54.76	20231205	860	5.47	20240911	1.13	N	060240	500	159 억	5296782	N	N	N	N
90	20241016	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	7	2	0.78	46090385	51834	190.66	905	913	867	1160	626	893	889.19	17.01	-8604	939	915	902	878	865	928	891	159	267	500	600	1	1	31136323	280	-1.97	0.76	12	0.17	-457.00	1189.00	2005	20231205	-55.11	860	20240911	4.65	1994	-54.86	20240105	860	4.65	20240911	2005	-55.11	20231205	860	4.65	20240911	1.13	N	060240	500	159 억	5296782	N	N	N	N
91	20241016	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	879	-14	5	-1.57	25230815	28523	104.91	905	906	867	1160	626	893	884.58	17.01	-5554	939	915	902	878	865	928	891	159	267	500	600	1	1	31136323	274	-1.92	0.74	12	0.09	-457.00	1189.00	2005	20231205	-56.16	860	20240911	2.21	1994	-55.92	20240105	860	2.21	20240911	2005	-56.16	20231205	860	2.21	20240911	1.13	N	060240	500	159 억	5296782	N	N	N	N
92	20241016	130557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	879	-14	5	-1.57	23846884	26948	99.12	905	906	867	1160	626	893	884.92	17.01	-5375	939	915	902	878	865	928	891	159	267	500	600	1	1	31136323	274	-1.92	0.74	12	0.09	-457.00	1189.00	2005	20231205	-56.16	860	20240911	2.21	1994	-55.92	20240105	860	2.21	20240911	2005	-56.16	20231205	860	2.21	20240911	1.13	N	060240	500	159 억	5296782	N	N	N	N
93	20241016	120557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	880	-13	5	-1.46	21686400	24491	90.08	905	906	867	1160	626	893	885.48	17.01	-5155	939	915	902	878	865	928	891	159	267	500	600	1	1	31136323	274	-1.93	0.74	12	0.08	-457.00	1189.00	2005	20231205	-56.11	860	20240911	2.33	1994	-55.87	20240105	860	2.33	20240911	2005	-56.11	20231205	860	2.33	20240911	1.13	N	060240	500	159 억	5296782	N	N	N	N
94	20241016	110555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	-3	5	-0.34	20780361	23465	86.31	905	906	867	1160	626	893	885.59	17.01	-4878	939	915	902	878	865	928	891	159	267	500	600	1	1	31136323	277	-1.95	0.75	12	0.08	-457.00	1189.00	2005	20231205	-55.61	860	20240911	3.49	1994	-55.37	20240105	860	3.49	20240911	2005	-55.61	20231205	860	3.49	20240911	1.13	N	060240	500	159 억	5296782	N	N	N	N
95	20241016	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	889	-4	5	-0.45	16577379	18664	68.65	905	906	867	1160	626	893	888.20	17.01	-4210	939	915	902	878	865	928	891	159	267	500	600	1	1	31136323	277	-1.95	0.75	12	0.06	-457.00	1189.00	2005	20231205	-55.66	860	20240911	3.37	1994	-55.42	20240105	860	3.37	20240911	2005	-55.66	20231205	860	3.37	20240911	1.13	N	060240	500	159 억	5296782	N	N	N	N
96	20241016	090557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	894	1	2	0.11	3250114	3614	13.29	905	906	891	1160	626	893	899.31	17.01	-524	939	915	902	878	865	928	891	159	267	500	600	1	1	31136323	278	-1.96	0.75	12	0.01	-457.00	1189.00	2005	20231205	-55.41	860	20240911	3.95	1994	-55.17	20240105	860	3.95	20240911	2005	-55.41	20231205	860	3.95	20240911	1.13	N	060240	500	159 억	5296782	N	N	N	N
97	20241015	160553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	2	2	0.22	24414492	27169	30.01	891	926	889	1158	624	891	898.62	17.03	-6986	1011	950	905	844	799	928	822	159	267	500	600	1	1	31136323	278	-1.95	0.75	12	0.09	-457.00	1189.00	2005	20231205	-55.46	860	20240911	3.84	1994	-55.22	20240105	860	3.84	20240911	2005	-55.46	20231205	860	3.84	20240911	1.16	N	060240	500	159 억	5303685	N	N	N	N
98	20241015	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	892	1	2	0.11	23387731	26018	28.74	891	926	889	1158	624	891	898.91	17.03	-6174	1011	950	905	844	799	928	822	159	267	500	600	1	1	31136323	278	-1.95	0.75	12	0.08	-457.00	1189.00	2005	20231205	-55.51	860	20240911	3.72	1994	-55.27	20240105	860	3.72	20240911	2005	-55.51	20231205	860	3.72	20240911	1.16	N	060240	500	159 억	5303685	N	N	N	N
99	20241015	140557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	6	2	0.67	20796924	23109	25.52	891	926	891	1158	624	891	899.95	17.03	-5618	1011	950	905	844	799	928	822	159	267	500	600	1	1	31136323	279	-1.96	0.75	12	0.07	-457.00	1189.00	2005	20231205	-55.26	860	20240911	4.30	1994	-55.02	20240105	860	4.30	20240911	2005	-55.26	20231205	860	4.30	20240911	1.16	N	060240	500	159 억	5303685	N	N	N	N
100	20241015	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	2	2	0.22	19901312	22110	24.42	891	926	891	1158	624	891	900.10	17.03	-4726	1011	950	905	844	799	928	822	159	267	500	600	1	1	31136323	278	-1.95	0.75	12	0.07	-457.00	1189.00	2005	20231205	-55.46	860	20240911	3.84	1994	-55.22	20240105	860	3.84	20240911	2005	-55.46	20231205	860	3.84	20240911	1.16	N	060240	500	159 억	5303685	N	N	N	N
101	20241015	120556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	8	2	0.90	18846090	20932	23.12	891	926	891	1158	624	891	900.35	17.03	-4081	1011	950	905	844	799	928	822	159	267	500	600	1	1	31136323	280	-1.97	0.76	12	0.07	-457.00	1189.00	2005	20231205	-55.16	860	20240911	4.53	1994	-54.91	20240105	860	4.53	20240911	2005	-55.16	20231205	860	4.53	20240911	1.16	N	060240	500	159 억	5303685	N	N	N	N
102	20241015	110558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	8	2	0.90	13934832	15467	17.08	891	926	891	1158	624	891	900.94	17.03	-4923	1011	950	905	844	799	928	822	159	267	500	600	1	1	31136323	280	-1.97	0.76	12	0.05	-457.00	1189.00	2005	20231205	-55.16	860	20240911	4.53	1994	-54.91	20240105	860	4.53	20240911	2005	-55.16	20231205	860	4.53	20240911	1.16	N	060240	500	159 억	5303685	N	N	N	N
103	20241015	100556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	898	7	2	0.79	11854231	13153	14.53	891	926	891	1158	624	891	901.26	17.03	-3298	1011	950	905	844	799	928	822	159	267	500	600	1	1	31136323	280	-1.96	0.76	12	0.04	-457.00	1189.00	2005	20231205	-55.21	860	20240911	4.42	1994	-54.96	20240105	860	4.42	20240911	2005	-55.21	20231205	860	4.42	20240911	1.16	N	060240	500	159 억	5303685	N	N	N	N
104	20241015	090554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	16	2	1.80	636573	708	0.78	891	924	891	1158	624	891	899.11	17.03	6	1011	950	905	844	799	928	822	159	267	500	600	1	1	31136323	282	-1.98	0.76	12	0.00	-457.00	1189.00	2005	20231205	-54.76	860	20240911	5.47	1994	-54.51	20240105	860	5.47	20240911	2005	-54.76	20231205	860	5.47	20240911	1.16	N	060240	500	159 억	5303685	N	N	N	N
105	20241014	160541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	891	-69	5	-7.19	81212590	90514	160.57	927	966	860	1248	672	960	897.24	17.01	7197	1014	986	952	924	890	1001	939	159	288	500	650	1	1	31136323	277	-1.95	0.75	12	0.29	-457.00	1189.00	2005	20231205	-55.56	860	20241014	3.60	1994	-55.32	20240105	860	3.60	20241014	2005	-55.56	20231205	860	3.60	20241014	1.20	N	060240	500	159 억	5296404	N	N	N	N
106	20241014	150549	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	900	-60	5	-6.25	78319896	87278	154.83	927	966	860	1248	672	960	897.36	17.01	9451	1014	986	952	924	890	1001	939	159	288	500	650	1	1	31136323	280	-1.97	0.76	12	0.28	-457.00	1189.00	2005	20231205	-55.11	860	20241014	4.65	1994	-54.86	20240105	860	4.65	20241014	2005	-55.11	20231205	860	4.65	20241014	1.20	N	060240	500	159 억	5296404	N	N	N	N
107	20241014	140549	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	894	-66	5	-6.88	76884818	85675	151.99	927	966	860	1248	672	960	897.40	17.01	9684	1014	986	952	924	890	1001	939	159	288	500	650	1	1	31136323	278	-1.96	0.75	12	0.28	-457.00	1189.00	2005	20231205	-55.41	860	20241014	3.95	1994	-55.17	20240105	860	3.95	20241014	2005	-55.41	20231205	860	3.95	20241014	1.20	N	060240	500	159 억	5296404	N	N	N	N
108	20241014	130549	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	903	-57	5	-5.94	67121962	74770	132.64	927	966	860	1248	672	960	897.71	17.01	11157	1014	986	952	924	890	1001	939	159	288	500	650	1	1	31136323	281	-1.98	0.76	12	0.24	-457.00	1189.00	2005	20231205	-54.96	860	20241014	5.00	1994	-54.71	20240105	860	5.00	20241014	2005	-54.96	20231205	860	5.00	20241014	1.20	N	060240	500	159 억	5296404	N	N	N	N
109	20241014	120542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	906	-54	5	-5.62	65345427	72819	129.18	927	966	860	1248	672	960	897.37	17.01	11919	1014	986	952	924	890	1001	939	159	288	500	650	1	1	31136323	282	-1.98	0.76	12	0.23	-457.00	1189.00	2005	20231205	-54.81	860	20241014	5.35	1994	-54.56	20240105	860	5.35	20241014	2005	-54.81	20231205	860	5.35	20241014	1.20	N	060240	500	159 억	5296404	N	N	N	N
110	20241014	110544	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	905	-55	5	-5.73	64889951	72317	128.29	927	966	860	1248	672	960	897.30	17.01	12102	1014	986	952	924	890	1001	939	159	288	500	650	1	1	31136323	282	-1.98	0.76	12	0.23	-457.00	1189.00	2005	20231205	-54.86	860	20241014	5.23	1994	-54.61	20240105	860	5.23	20241014	2005	-54.86	20231205	860	5.23	20241014	1.20	N	060240	500	159 억	5296404	N	N	N	N
111	20241014	100543	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	928	-32	5	-3.33	54042613	60426	107.20	927	966	860	1248	672	960	894.36	17.01	18089	1014	986	952	924	890	1001	939	159	288	500	650	1	1	31136323	289	-2.03	0.78	12	0.19	-457.00	1189.00	2005	20231205	-53.72	860	20241014	7.91	1994	-53.46	20240105	860	7.91	20241014	2005	-53.72	20231205	860	7.91	20241014	1.20	N	060240	500	159 억	5296404	N	N	N	N
112	20241014	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	960	0	3	0.00	455137	484	0.86	927	960	927	1248	672	960	940.37	17.01	20	1014	986	952	924	890	1001	939	159	288	500	650	1	1	31136323	299	-2.10	0.81	12	0.00	-457.00	1189.00	2005	20231205	-52.12	860	20240911	11.63	1994	-51.86	20240105	860	11.63	20240911	2005	-52.12	20231205	860	11.63	20240911	1.20	N	060240	500	159 억	5296404	N	N	N	N
113	20241011	160534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	960	-11	5	-1.13	53228954	56363	115.80	918	980	918	1262	680	971	944.40	16.99	10076	1010	990	980	960	950	985	955	159	291	500	660	1	1	31136323	299	-2.10	0.81	12	0.18	-457.00	1189.00	2005	20231205	-52.12	860	20240911	11.63	1994	-51.86	20240105	860	11.63	20240911	2005	-52.12	20231205	860	11.63	20240911	1.13	N	060240	500	159 억	5289078	N	N	N	N
114	20241011	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	959	-12	5	-1.24	52055423	55140	113.29	918	980	918	1262	680	971	944.06	16.99	10727	1010	990	980	960	950	985	955	159	291	500	660	1	1	31136323	299	-2.10	0.81	12	0.18	-457.00	1189.00	2005	20231205	-52.17	860	20240911	11.51	1994	-51.91	20240105	860	11.51	20240911	2005	-52.17	20231205	860	11.51	20240911	1.13	N	060240	500	159 억	5289078	N	N	N	N
115	20241011	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	967	-4	5	-0.41	47881406	50796	104.37	918	980	918	1262	680	971	942.62	16.99	10897	1010	990	980	960	950	985	955	159	291	500	660	1	1	31136323	301	-2.12	0.81	12	0.16	-457.00	1189.00	2005	20231205	-51.77	860	20240911	12.44	1994	-51.50	20240105	860	12.44	20240911	2005	-51.77	20231205	860	12.44	20240911	1.13	N	060240	500	159 억	5289078	N	N	N	N
116	20241011	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	974	3	2	0.31	46516974	49387	101.47	918	980	918	1262	680	971	941.89	16.99	11579	1010	990	980	960	950	985	955	159	291	500	660	1	1	31136323	303	-2.13	0.82	12	0.16	-457.00	1189.00	2005	20231205	-51.42	860	20240911	13.26	1994	-51.15	20240105	860	13.26	20240911	2005	-51.42	20231205	860	13.26	20240911	1.13	N	060240	500	159 억	5289078	N	N	N	N
117	20241011	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	970	-1	5	-0.10	46516000	49386	101.47	918	980	918	1262	680	971	941.89	16.99	11579	1010	990	980	960	950	985	955	159	291	500	660	1	1	31136323	302	-2.12	0.82	12	0.16	-457.00	1189.00	2005	20231205	-51.62	860	20240911	12.79	1994	-51.35	20240105	860	12.79	20240911	2005	-51.62	20231205	860	12.79	20240911	1.13	N	060240	500	159 억	5289078	N	N	N	N
118	20241011	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	972	1	2	0.10	40624103	43336	89.04	918	980	918	1262	680	971	937.42	16.99	11846	1010	990	980	960	950	985	955	159	291	500	660	1	1	31136323	303	-2.13	0.82	12	0.14	-457.00	1189.00	2005	20231205	-51.52	860	20240911	13.02	1994	-51.25	20240105	860	13.02	20240911	2005	-51.52	20231205	860	13.02	20240911	1.13	N	060240	500	159 억	5289078	N	N	N	N
119	20241011	100548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	978	7	2	0.72	38484559	41144	84.53	918	978	918	1262	680	971	935.36	16.99	12323	1010	990	980	960	950	985	955	159	291	500	660	1	1	31136323	305	-2.14	0.82	12	0.13	-457.00	1189.00	2005	20231205	-51.22	860	20240911	13.72	1994	-50.95	20240105	860	13.72	20240911	2005	-51.22	20231205	860	13.72	20240911	1.13	N	060240	500	159 억	5289078	N	N	N	N
120	20241011	090544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	947	-24	5	-2.47	25527560	27600	56.71	918	951	918	1262	680	971	924.91	16.99	8887	1010	990	980	960	950	985	955	159	291	500	660	1	1	31136323	295	-2.07	0.80	12	0.09	-457.00	1189.00	2005	20231205	-52.77	860	20240911	10.12	1994	-52.51	20240105	860	10.12	20240911	2005	-52.77	20231205	860	10.12	20240911	1.13	N	060240	500	159 억	5289078	N	N	N	N
121	20241010	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	971	-14	5	-1.42	47612011	48671	30.60	1000	1000	970	1280	690	985	978.24	16.99	-2280	1037	1010	976	949	915	1024	963	159	295	500	660	1	1	31136323	302	-2.12	0.82	12	0.16	-457.00	1189.00	2005	20231205	-51.57	860	20240911	12.91	1994	-51.30	20240105	860	12.91	20240911	2005	-51.57	20231205	860	12.91	20240911	1.13	N	060240	500	159 억	5291193	N	N	N	N
122	20241010	150604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	980	-5	5	-0.51	46167238	47193	29.67	1000	1000	970	1280	690	985	978.26	16.99	-1266	1037	1010	976	949	915	1024	963	159	295	500	660	1	1	31136323	305	-2.14	0.82	12	0.15	-457.00	1189.00	2005	20231205	-51.12	860	20240911	13.95	1994	-50.85	20240105	860	13.95	20240911	2005	-51.12	20231205	860	13.95	20240911	1.13	N	060240	500	159 억	5291193	N	N	N	N
123	20241010	140600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	978	-7	5	-0.71	44824210	45816	28.81	1000	1000	970	1280	690	985	978.35	16.99	-1389	1037	1010	976	949	915	1024	963	159	295	500	660	1	1	31136323	305	-2.14	0.82	12	0.15	-457.00	1189.00	2005	20231205	-51.22	860	20240911	13.72	1994	-50.95	20240105	860	13.72	20240911	2005	-51.22	20231205	860	13.72	20240911	1.13	N	060240	500	159 억	5291193	N	N	N	N
124	20241010	130558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	973	-12	5	-1.22	34228014	34952	21.98	1000	1000	970	1280	690	985	979.29	16.99	-964	1037	1010	976	949	915	1024	963	159	295	500	660	1	1	31136323	303	-2.13	0.82	12	0.11	-457.00	1189.00	2005	20231205	-51.47	860	20240911	13.14	1994	-51.20	20240105	860	13.14	20240911	2005	-51.47	20231205	860	13.14	20240911	1.13	N	060240	500	159 억	5291193	N	N	N	N
125	20241010	120559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	987	2	2	0.20	27323023	27843	17.51	1000	1000	970	1280	690	985	981.32	16.99	557	1037	1010	976	949	915	1024	963	159	295	500	660	1	1	31136323	307	-2.16	0.83	12	0.09	-457.00	1189.00	2005	20231205	-50.77	860	20240911	14.77	1994	-50.50	20240105	860	14.77	20240911	2005	-50.77	20231205	860	14.77	20240911	1.13	N	060240	500	159 억	5291193	N	N	N	N
126	20241010	110557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	984	-1	5	-0.10	15584635	15845	9.96	1000	1000	970	1280	690	985	983.57	16.99	742	1037	1010	976	949	915	1024	963	159	295	500	660	1	1	31136323	306	-2.15	0.83	12	0.05	-457.00	1189.00	2005	20231205	-50.92	860	20240911	14.42	1994	-50.65	20240105	860	14.42	20240911	2005	-50.92	20231205	860	14.42	20240911	1.13	N	060240	500	159 억	5291193	N	N	N	N
127	20241010	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	991	6	2	0.61	5926657	5999	3.77	1000	1000	977	1280	690	985	987.94	16.99	-274	1037	1010	976	949	915	1024	963	159	295	500	660	1	1	31136323	309	-2.17	0.83	12	0.02	-457.00	1189.00	2005	20231205	-50.57	860	20240911	15.23	1994	-50.30	20240105	860	15.23	20240911	2005	-50.57	20231205	860	15.23	20240911	1.13	N	060240	500	159 억	5291193	N	N	N	N
128	20241010	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	994	9	2	0.91	270574	274	0.17	1000	1000	985	1280	690	985	987.50	16.99	-11	1037	1010	976	949	915	1024	963	159	295	500	660	1	1	31136323	309	-2.18	0.84	12	0.00	-457.00	1189.00	2005	20231205	-50.42	860	20240911	15.58	1994	-50.15	20240105	860	15.58	20240911	2005	-50.42	20231205	860	15.58	20240911	1.13	N	060240	500	159 억	5291193	N	N	N	N
129	20241008	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	985	30	2	3.14	156701522	159035	693.54	959	1003	942	1241	669	955	985.33	17.01	-6332	976	965	955	944	934	971	950	159	286	500	640	1	1	31136323	307	-2.16	0.83	12	0.51	-457.00	1189.00	2005	20231205	-50.87	860	20240911	14.53	1994	-50.60	20240105	860	14.53	20240911	2005	-50.87	20231205	860	14.53	20240911	1.09	N	060240	500	159 억	5297525	N	N	N	N
130	20241008	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	994	39	2	4.08	142788893	145057	632.58	959	1003	942	1241	669	955	984.36	17.01	-6687	976	965	955	944	934	971	950	159	286	500	640	1	1	31136323	309	-2.18	0.84	12	0.47	-457.00	1189.00	2005	20231205	-50.42	860	20240911	15.58	1994	-50.15	20240105	860	15.58	20240911	2005	-50.42	20231205	860	15.58	20240911	1.09	N	060240	500	159 억	5297525	N	N	N	N
131	20241008	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	998	43	2	4.50	125073704	126794	552.94	959	1003	942	1241	669	955	986.43	17.01	-8161	976	965	955	944	934	971	950	159	286	500	640	1	1	31136323	311	-2.18	0.84	12	0.41	-457.00	1189.00	2005	20231205	-50.22	860	20240911	16.05	1994	-49.95	20240105	860	16.05	20240911	2005	-50.22	20231205	860	16.05	20240911	1.09	N	060240	500	159 억	5297525	N	N	N	N
132	20241008	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	964	9	2	0.94	16362781	17027	74.25	959	975	942	1241	669	955	960.99	17.01	-1175	976	965	955	944	934	971	950	159	286	500	640	1	1	31136323	300	-2.11	0.81	12	0.05	-457.00	1189.00	2005	20231205	-51.92	860	20240911	12.09	1994	-51.65	20240105	860	12.09	20240911	2005	-51.92	20231205	860	12.09	20240911	1.09	N	060240	500	159 억	5297525	N	N	N	N
133	20241008	120556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	956	1	2	0.10	7570684	7891	34.41	959	975	942	1241	669	955	959.41	17.01	-801	976	965	955	944	934	971	950	159	286	500	640	1	1	31136323	298	-2.09	0.80	12	0.03	-457.00	1189.00	2005	20231205	-52.32	860	20240911	11.16	1994	-52.06	20240105	860	11.16	20240911	2005	-52.32	20231205	860	11.16	20240911	1.09	N	060240	500	159 억	5297525	N	N	N	N
134	20241008	110555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	949	-6	5	-0.63	5368430	5582	24.34	959	975	942	1241	669	955	961.74	17.01	-514	976	965	955	944	934	971	950	159	286	500	640	1	1	31136323	295	-2.08	0.80	12	0.02	-457.00	1189.00	2005	20231205	-52.67	860	20240911	10.35	1994	-52.41	20240105	860	10.35	20240911	2005	-52.67	20231205	860	10.35	20240911	1.09	N	060240	500	159 억	5297525	N	N	N	N
135	20241008	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	968	13	2	1.36	3548013	3670	16.00	959	975	942	1241	669	955	966.76	17.01	-505	976	965	955	944	934	971	950	159	286	500	640	1	1	31136323	301	-2.12	0.81	12	0.01	-457.00	1189.00	2005	20231205	-51.72	860	20240911	12.56	1994	-51.45	20240105	860	12.56	20240911	2005	-51.72	20231205	860	12.56	20240911	1.09	N	060240	500	159 억	5297525	N	N	N	N
136	20241008	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	955	0	3	0.00	23935	25	0.11	959	959	955	1241	669	955	957.40	17.01	-7	976	965	955	944	934	971	950	159	286	500	640	1	1	31136323	297	-2.09	0.80	12	0.00	-457.00	1189.00	2005	20231205	-52.37	860	20240911	11.05	1994	-52.11	20240105	860	11.05	20240911	2005	-52.37	20231205	860	11.05	20240911	1.09	N	060240	500	159 억	5297525	N	N	N	N
137	20241007	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	955	0	3	0.00	21864891	22931	33.10	945	966	945	1241	669	955	953.51	17.02	-553	1013	983	969	939	925	977	933	159	286	500	640	1	1	31136323	297	-2.09	0.80	12	0.07	-457.00	1189.00	2005	20231205	-52.37	860	20240911	11.05	1994	-52.11	20240105	860	11.05	20240911	2005	-52.37	20231205	860	11.05	20240911	1.13	N	060240	500	159 억	5297974	N	N	N	N
138	20241007	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	954	-1	5	-0.10	20862236	21880	31.59	945	966	945	1241	669	955	953.48	17.02	-502	1013	983	969	939	925	977	933	159	286	500	640	1	1	31136323	297	-2.09	0.80	12	0.07	-457.00	1189.00	2005	20231205	-52.42	860	20240911	10.93	1994	-52.16	20240105	860	10.93	20240911	2005	-52.42	20231205	860	10.93	20240911	1.13	N	060240	500	159 억	5297974	N	N	N	N
139	20241007	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	954	-1	5	-0.10	18173569	19053	27.51	945	966	945	1241	669	955	953.84	17.02	-371	1013	983	969	939	925	977	933	159	286	500	640	1	1	31136323	297	-2.09	0.80	12	0.06	-457.00	1189.00	2005	20231205	-52.42	860	20240911	10.93	1994	-52.16	20240105	860	10.93	20240911	2005	-52.42	20231205	860	10.93	20240911	1.13	N	060240	500	159 억	5297974	N	N	N	N
140	20241007	130542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	955	0	3	0.00	14607271	15306	22.10	945	966	945	1241	669	955	954.35	17.02	1670	1013	983	969	939	925	977	933	159	286	500	640	1	1	31136323	297	-2.09	0.80	12	0.05	-457.00	1189.00	2005	20231205	-52.37	860	20240911	11.05	1994	-52.11	20240105	860	11.05	20240911	2005	-52.37	20231205	860	11.05	20240911	1.13	N	060240	500	159 억	5297974	N	N	N	N
141	20241007	120613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	949	-6	5	-0.63	14312200	14997	21.65	945	966	945	1241	669	955	954.34	17.02	1932	1013	983	969	939	925	977	933	159	286	500	640	1	1	31136323	295	-2.08	0.80	12	0.05	-457.00	1189.00	2005	20231205	-52.67	860	20240911	10.35	1994	-52.41	20240105	860	10.35	20240911	2005	-52.67	20231205	860	10.35	20240911	1.13	N	060240	500	159 억	5297974	N	N	N	N
142	20241007	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	957	2	2	0.21	12896201	13506	19.50	945	966	945	1241	669	955	954.85	17.02	1986	1013	983	969	939	925	977	933	159	286	500	640	1	1	31136323	298	-2.09	0.80	12	0.04	-457.00	1189.00	2005	20231205	-52.27	860	20240911	11.28	1994	-52.01	20240105	860	11.28	20240911	2005	-52.27	20231205	860	11.28	20240911	1.13	N	060240	500	159 억	5297974	N	N	N	N
143	20241007	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	965	10	2	1.05	6400366	6672	9.63	945	966	945	1241	669	955	959.29	17.02	129	1013	983	969	939	925	977	933	159	286	500	640	1	1	31136323	300	-2.11	0.81	12	0.02	-457.00	1189.00	2005	20231205	-51.87	860	20240911	12.21	1994	-51.60	20240105	860	12.21	20240911	2005	-51.87	20231205	860	12.21	20240911	1.13	N	060240	500	159 억	5297974	N	N	N	N
144	20241007	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	956	1	2	0.10	5681	6	0.01	945	956	945	1241	669	955	946.83	17.02	0	1013	983	969	939	925	977	933	159	286	500	640	1	1	31136323	298	-2.09	0.80	12	0.00	-457.00	1189.00	2005	20231205	-52.32	860	20240911	11.16	1994	-52.06	20240105	860	11.16	20240911	2005	-52.32	20231205	860	11.16	20240911	1.13	N	060240	500	159 억	5297974	N	N	N	N
145	20241004	160516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	955	-4	5	-0.42	67572533	69271	182.40	959	999	955	1246	672	959	975.48	17.03	-3957	991	974	943	926	895	983	935	159	287	500	650	1	1	31136323	297	-2.09	0.80	12	0.22	-457.00	1189.00	2005	20231205	-52.37	860	20240911	11.05	1994	-52.11	20240105	860	11.05	20240911	2005	-52.37	20231205	860	11.05	20240911	1.06	N	060240	500	159 억	5301931	N	N	N	N
146	20241004	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	963	4	2	0.42	62917222	64411	169.61	959	999	955	1246	672	959	976.81	17.03	-627	991	974	943	926	895	983	935	159	287	500	650	1	1	31136323	300	-2.11	0.81	12	0.21	-457.00	1189.00	2005	20231205	-51.97	860	20240911	11.98	1994	-51.71	20240105	860	11.98	20240911	2005	-51.97	20231205	860	11.98	20240911	1.06	N	060240	500	159 억	5301931	N	N	N	N
147	20241004	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	968	9	2	0.94	49957729	51109	134.58	959	999	955	1246	672	959	977.47	17.03	-4180	991	974	943	926	895	983	935	159	287	500	650	1	1	31136323	301	-2.12	0.81	12	0.16	-457.00	1189.00	2005	20231205	-51.72	860	20240911	12.56	1994	-51.45	20240105	860	12.56	20240911	2005	-51.72	20231205	860	12.56	20240911	1.06	N	060240	500	159 억	5301931	N	N	N	N
148	20241004	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	972	13	2	1.36	45217400	46184	121.61	959	999	959	1246	672	959	979.07	17.03	-4510	991	974	943	926	895	983	935	159	287	500	650	1	1	31136323	303	-2.13	0.82	12	0.15	-457.00	1189.00	2005	20231205	-51.52	860	20240911	13.02	1994	-51.25	20240105	860	13.02	20240911	2005	-51.52	20231205	860	13.02	20240911	1.06	N	060240	500	159 억	5301931	N	N	N	N
149	20241004	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	986	27	2	2.82	39065721	39877	105.00	959	999	959	1246	672	959	979.66	17.03	-3524	991	974	943	926	895	983	935	159	287	500	650	1	1	31136323	307	-2.16	0.83	12	0.13	-457.00	1189.00	2005	20231205	-50.82	860	20240911	14.65	1994	-50.55	20240105	860	14.65	20240911	2005	-50.82	20231205	860	14.65	20240911	1.06	N	060240	500	159 억	5301931	N	N	N	N
150	20241004	110518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	981	22	2	2.29	25881752	26459	69.67	959	999	959	1246	672	959	978.18	17.03	-5197	991	974	943	926	895	983	935	159	287	500	650	1	1	31136323	305	-2.15	0.83	12	0.08	-457.00	1189.00	2005	20231205	-51.07	860	20240911	14.07	1994	-50.80	20240105	860	14.07	20240911	2005	-51.07	20231205	860	14.07	20240911	1.06	N	060240	500	159 억	5301931	N	N	N	N
151	20241004	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	986	27	2	2.82	24292252	24837	65.40	959	999	959	1246	672	959	978.07	17.03	-5073	991	974	943	926	895	983	935	159	287	500	650	1	1	31136323	307	-2.16	0.83	12	0.08	-457.00	1189.00	2005	20231205	-50.82	860	20240911	14.65	1994	-50.55	20240105	860	14.65	20240911	2005	-50.82	20231205	860	14.65	20240911	1.06	N	060240	500	159 억	5301931	N	N	N	N
152	20241004	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	967	8	2	0.83	4616697	4769	12.56	959	971	959	1246	672	959	968.06	17.03	-1952	991	974	943	926	895	983	935	159	287	500	650	1	1	31136323	301	-2.12	0.81	12	0.02	-457.00	1189.00	2005	20231205	-51.77	860	20240911	12.44	1994	-51.50	20240105	860	12.44	20240911	2005	-51.77	20231205	860	12.44	20240911	1.06	N	060240	500	159 억	5301931	N	N	N	N
153	20241002	160514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	959	29	2	3.12	34729244	37485	63.56	930	960	912	1209	651	930	926.48	17.02	2068	990	960	945	915	900	952	907	159	279	500	630	1	1	31136323	299	-2.10	0.81	12	0.12	-457.00	1189.00	2005	20231205	-52.17	860	20240911	11.51	1994	-51.91	20240105	860	11.51	20240911	2005	-52.17	20231205	860	11.51	20240911	1.06	N	060240	500	159 억	5299863	N	N	N	N
154	20241002	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	945	15	2	1.61	31321413	33886	57.45	930	945	912	1209	651	930	924.32	17.02	2495	990	960	945	915	900	952	907	159	279	500	630	1	1	31136323	294	-2.07	0.79	12	0.11	-457.00	1189.00	2005	20231205	-52.87	860	20240911	9.88	1994	-52.61	20240105	860	9.88	20240911	2005	-52.87	20231205	860	9.88	20240911	1.06	N	060240	500	159 억	5299863	N	N	N	N
155	20241002	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	915	-15	5	-1.61	18692597	20351	34.50	930	934	912	1209	651	930	918.51	17.02	873	990	960	945	915	900	952	907	159	279	500	630	1	1	31136323	285	-2.00	0.77	12	0.07	-457.00	1189.00	2005	20231205	-54.36	860	20240911	6.40	1994	-54.11	20240105	860	6.40	20240911	2005	-54.36	20231205	860	6.40	20240911	1.06	N	060240	500	159 억	5299863	N	N	N	N
156	20241002	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	930	0	3	0.00	16481652	17942	30.42	930	934	912	1209	651	930	918.61	17.02	349	990	960	945	915	900	952	907	159	279	500	630	1	1	31136323	290	-2.04	0.78	12	0.06	-457.00	1189.00	2005	20231205	-53.62	860	20240911	8.14	1994	-53.36	20240105	860	8.14	20240911	2005	-53.62	20231205	860	8.14	20240911	1.06	N	060240	500	159 억	5299863	N	N	N	N
157	20241002	120514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	933	3	2	0.32	16475146	17935	30.41	930	934	912	1209	651	930	918.60	17.02	350	990	960	945	915	900	952	907	159	279	500	630	1	1	31136323	291	-2.04	0.78	12	0.06	-457.00	1189.00	2005	20231205	-53.47	860	20240911	8.49	1994	-53.21	20240105	860	8.49	20240911	2005	-53.47	20231205	860	8.49	20240911	1.06	N	060240	500	159 억	5299863	N	N	N	N
158	20241002	110508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	929	-1	5	-0.11	11459053	12474	21.15	930	934	912	1209	651	930	918.64	17.02	-671	990	960	945	915	900	952	907	159	279	500	630	1	1	31136323	289	-2.03	0.78	12	0.04	-457.00	1189.00	2005	20231205	-53.67	860	20240911	8.02	1994	-53.41	20240105	860	8.02	20240911	2005	-53.67	20231205	860	8.02	20240911	1.06	N	060240	500	159 억	5299863	N	N	N	N
159	20241002	100507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	931	1	2	0.11	8654761	9418	15.97	930	934	913	1209	651	930	918.96	17.02	-1416	990	960	945	915	900	952	907	159	279	500	630	1	1	31136323	290	-2.04	0.78	12	0.03	-457.00	1189.00	2005	20231205	-53.57	860	20240911	8.26	1994	-53.31	20240105	860	8.26	20240911	2005	-53.57	20231205	860	8.26	20240911	1.06	N	060240	500	159 억	5299863	N	N	N	N
160	20241002	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	919	-11	5	-1.18	618065	667	1.13	930	930	919	1209	651	930	926.63	17.02	-606	990	960	945	915	900	952	907	159	279	500	630	1	1	31136323	286	-2.01	0.77	12	0.00	-457.00	1189.00	2005	20231205	-54.16	860	20240911	6.86	1994	-53.91	20240105	860	6.86	20240911	2005	-54.16	20231205	860	6.86	20240911	1.06	N	060240	500	159 억	5299863	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History