KissMeData/131090/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

63 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	160920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	885	6	2	0.68	49969158	57697	111.14	871	886	849	1142	616	879	866.06	1.90	222	905	891	884	870	863	888	867	44	263	100	650	1	1	44000000	389	6.70	0.79	12	0.13	132.00	1123.00	1040	20231220	-14.90	754	20240805	17.37	1039	-14.82	20240111	754	17.37	20240805	1040	-14.90	20231220	754	17.37	20240805	0.04	N	131090	100	44 억	835313	N	N	N	N
3	20241031	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	884	5	2	0.57	49195979	56822	109.45	871	886	849	1142	616	879	865.79	1.90	296	905	891	884	870	863	888	867	44	263	100	650	1	1	44000000	389	6.70	0.79	12	0.13	132.00	1123.00	1040	20231220	-15.00	754	20240805	17.24	1039	-14.92	20240111	754	17.24	20240805	1040	-15.00	20231220	754	17.24	20240805	0.04	N	131090	100	44 억	835313	N	N	N	N
4	20241031	140932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	879	0	3	0.00	45758067	52926	101.95	871	880	849	1142	616	879	864.57	1.90	292	905	891	884	870	863	888	867	44	263	100	650	1	1	44000000	387	6.66	0.78	12	0.12	132.00	1123.00	1040	20231220	-15.48	754	20240805	16.58	1039	-15.40	20240111	754	16.58	20240805	1040	-15.48	20231220	754	16.58	20240805	0.04	N	131090	100	44 억	835313	N	N	N	N
5	20241031	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	878	-1	5	-0.11	40891197	47370	91.24	871	879	849	1142	616	879	863.23	1.90	809	905	891	884	870	863	888	867	44	263	100	650	1	1	44000000	386	6.65	0.78	12	0.11	132.00	1123.00	1040	20231220	-15.58	754	20240805	16.45	1039	-15.50	20240111	754	16.45	20240805	1040	-15.58	20231220	754	16.45	20240805	0.04	N	131090	100	44 억	835313	N	N	N	N
6	20241031	120931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	867	-12	5	-1.37	35642838	41359	79.67	871	874	849	1142	616	879	861.79	1.90	1072	905	891	884	870	863	888	867	44	263	100	650	1	1	44000000	381	6.57	0.77	12	0.09	132.00	1123.00	1040	20231220	-16.63	754	20240805	14.99	1039	-16.55	20240111	754	14.99	20240805	1040	-16.63	20231220	754	14.99	20240805	0.04	N	131090	100	44 억	835313	N	N	N	N
7	20241031	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	861	-18	5	-2.05	30352477	35228	67.86	871	874	849	1142	616	879	861.60	1.90	1071	905	891	884	870	863	888	867	44	263	100	650	1	1	44000000	379	6.52	0.77	12	0.08	132.00	1123.00	1040	20231220	-17.21	754	20240805	14.19	1039	-17.13	20240111	754	14.19	20240805	1040	-17.21	20231220	754	14.19	20240805	0.04	N	131090	100	44 억	835313	N	N	N	N
8	20241031	100931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	868	-11	5	-1.25	10593460	12201	23.50	871	874	861	1142	616	879	868.24	1.90	55	905	891	884	870	863	888	867	44	263	100	650	1	1	44000000	382	6.58	0.77	12	0.03	132.00	1123.00	1040	20231220	-16.54	754	20240805	15.12	1039	-16.46	20240111	754	15.12	20240805	1040	-16.54	20231220	754	15.12	20240805	0.04	N	131090	100	44 억	835313	N	N	N	N
9	20241031	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	869	-10	5	-1.14	2682730	3081	5.93	871	874	868	1142	616	879	870.73	1.90	-221	905	891	884	870	863	888	867	44	263	100	650	1	1	44000000	382	6.58	0.77	12	0.01	132.00	1123.00	1040	20231220	-16.44	754	20240805	15.25	1039	-16.36	20240111	754	15.25	20240805	1040	-16.44	20231220	754	15.25	20240805	0.04	N	131090	100	44 억	835313	N	N	N	N
10	20241030	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	879	-16	5	-1.79	45864397	51916	111.66	891	898	877	1163	627	895	883.43	1.90	473	909	901	892	884	875	903	886	44	268	100	660	1	1	44000000	387	6.66	0.78	12	0.12	132.00	1123.00	1040	20231220	-15.48	754	20240805	16.58	1039	-15.40	20240111	754	16.58	20240805	1040	-15.48	20231220	754	16.58	20240805	0.04	N	131090	100	44 억	834840	N	N	N	N
11	20241030	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	886	-9	5	-1.01	36936308	41799	89.90	891	898	879	1163	627	895	883.66	1.90	1066	909	901	892	884	875	903	886	44	268	100	660	1	1	44000000	390	6.71	0.79	12	0.09	132.00	1123.00	1040	20231220	-14.81	754	20240805	17.51	1039	-14.73	20240111	754	17.51	20240805	1040	-14.81	20231220	754	17.51	20240805	0.04	N	131090	100	44 억	834840	N	N	N	N
12	20241030	140928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	885	-10	5	-1.12	31682705	35837	77.08	891	898	879	1163	627	895	884.08	1.90	1184	909	901	892	884	875	903	886	44	268	100	660	1	1	44000000	389	6.70	0.79	12	0.08	132.00	1123.00	1040	20231220	-14.90	754	20240805	17.37	1039	-14.82	20240111	754	17.37	20240805	1040	-14.90	20231220	754	17.37	20240805	0.04	N	131090	100	44 억	834840	N	N	N	N
13	20241030	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	885	-10	5	-1.12	28629228	32390	69.66	891	898	879	1163	627	895	883.89	1.90	1184	909	901	892	884	875	903	886	44	268	100	660	1	1	44000000	389	6.70	0.79	12	0.07	132.00	1123.00	1040	20231220	-14.90	754	20240805	17.37	1039	-14.82	20240111	754	17.37	20240805	1040	-14.90	20231220	754	17.37	20240805	0.04	N	131090	100	44 억	834840	N	N	N	N
14	20241030	120948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	884	-11	5	-1.23	26441942	29927	64.37	891	898	879	1163	627	895	883.55	1.90	1185	909	901	892	884	875	903	886	44	268	100	660	1	1	44000000	389	6.70	0.79	12	0.07	132.00	1123.00	1040	20231220	-15.00	754	20240805	17.24	1039	-14.92	20240111	754	17.24	20240805	1040	-15.00	20231220	754	17.24	20240805	0.04	N	131090	100	44 억	834840	N	N	N	N
15	20241030	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	882	-13	5	-1.45	19133800	21629	46.52	891	898	880	1163	627	895	884.64	1.90	1202	909	901	892	884	875	903	886	44	268	100	660	1	1	44000000	388	6.68	0.79	12	0.05	132.00	1123.00	1040	20231220	-15.19	754	20240805	16.98	1039	-15.11	20240111	754	16.98	20240805	1040	-15.19	20231220	754	16.98	20240805	0.04	N	131090	100	44 억	834840	N	N	N	N
16	20241030	100927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	882	-13	5	-1.45	17528202	19810	42.61	891	898	880	1163	627	895	884.82	1.90	1187	909	901	892	884	875	903	886	44	268	100	660	1	1	44000000	388	6.68	0.79	12	0.05	132.00	1123.00	1040	20231220	-15.19	754	20240805	16.98	1039	-15.11	20240111	754	16.98	20240805	1040	-15.19	20231220	754	16.98	20240805	0.04	N	131090	100	44 억	834840	N	N	N	N
17	20241030	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	889	-6	5	-0.67	4577784	5140	11.06	891	898	889	1163	627	895	890.62	1.90	-2	909	901	892	884	875	903	886	44	268	100	660	1	1	44000000	391	6.73	0.79	12	0.01	132.00	1123.00	1040	20231220	-14.52	754	20240805	17.90	1039	-14.44	20240111	754	17.90	20240805	1040	-14.52	20231220	754	17.90	20240805	0.04	N	131090	100	44 억	834840	N	N	N	N
18	20241029	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	895	0	3	0.00	41414622	46494	151.08	895	900	883	1163	627	895	890.75	1.90	-310	909	901	893	885	877	898	882	44	268	100	660	1	1	44000000	394	6.78	0.80	12	0.11	132.00	1123.00	1040	20231220	-13.94	754	20240805	18.70	1039	-13.86	20240111	754	18.70	20240805	1040	-13.94	20231220	754	18.70	20240805	0.04	N	131090	100	44 억	835122	N	N	N	N
19	20241029	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	895	0	3	0.00	41242782	46302	150.45	895	900	883	1163	627	895	890.73	1.90	-305	909	901	893	885	877	898	882	44	268	100	660	1	1	44000000	394	6.78	0.80	12	0.11	132.00	1123.00	1040	20231220	-13.94	754	20240805	18.70	1039	-13.86	20240111	754	18.70	20240805	1040	-13.94	20231220	754	18.70	20240805	0.04	N	131090	100	44 억	835122	N	N	N	N
20	20241029	140807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	894	-1	5	-0.11	32657020	36655	119.11	895	900	883	1163	627	895	890.93	1.90	-986	909	901	893	885	877	898	882	44	268	100	660	1	1	44000000	393	6.77	0.80	12	0.08	132.00	1123.00	1040	20231220	-14.04	754	20240805	18.57	1039	-13.96	20240111	754	18.57	20240805	1040	-14.04	20231220	754	18.57	20240805	0.04	N	131090	100	44 억	835122	N	N	N	N
21	20241029	130904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	896	1	2	0.11	30547165	34301	111.46	895	900	883	1163	627	895	890.56	1.90	-992	909	901	893	885	877	898	882	44	268	100	660	1	1	44000000	394	6.79	0.80	12	0.08	132.00	1123.00	1040	20231220	-13.85	754	20240805	18.83	1039	-13.76	20240111	754	18.83	20240805	1040	-13.85	20231220	754	18.83	20240805	0.04	N	131090	100	44 억	835122	N	N	N	N
22	20241029	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	897	2	2	0.22	22758938	25593	83.16	895	900	883	1163	627	895	889.26	1.90	-117	909	901	893	885	877	898	882	44	268	100	660	1	1	44000000	395	6.80	0.80	12	0.06	132.00	1123.00	1040	20231220	-13.75	754	20240805	18.97	1039	-13.67	20240111	754	18.97	20240805	1040	-13.75	20231220	754	18.97	20240805	0.04	N	131090	100	44 억	835122	N	N	N	N
23	20241029	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	893	-2	5	-0.22	12403781	14005	45.51	895	895	883	1163	627	895	885.67	1.90	27	909	901	893	885	877	898	882	44	268	100	660	1	1	44000000	393	6.77	0.80	12	0.03	132.00	1123.00	1040	20231220	-14.13	754	20240805	18.44	1039	-14.05	20240111	754	18.44	20240805	1040	-14.13	20231220	754	18.44	20240805	0.04	N	131090	100	44 억	835122	N	N	N	N
24	20241029	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	889	-6	5	-0.67	3060384	3443	11.19	895	895	886	1163	627	895	888.87	1.90	-19	909	901	893	885	877	898	882	44	268	100	660	1	1	44000000	391	6.73	0.79	12	0.01	132.00	1123.00	1040	20231220	-14.52	754	20240805	17.90	1039	-14.44	20240111	754	17.90	20240805	1040	-14.52	20231220	754	17.90	20240805	0.04	N	131090	100	44 억	835122	N	N	N	N
25	20241028	160855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	895	-1	5	-0.11	27284774	30570	62.51	901	901	885	1164	628	896	892.50	1.90	-295	913	904	890	881	867	909	886	44	268	100	660	1	1	44000000	394	6.78	0.80	12	0.07	132.00	1123.00	1044	20231019	-14.27	754	20240805	18.70	1039	-13.86	20240111	754	18.70	20240805	1040	-13.94	20231220	754	18.70	20240805	0.04	N	131090	100	44 억	835417	N	N	N	N
26	20241028	150900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	895	-1	5	-0.11	25276251	28326	57.92	901	901	885	1164	628	896	892.32	1.90	-295	913	904	890	881	867	909	886	44	268	100	660	1	1	44000000	394	6.78	0.80	12	0.06	132.00	1123.00	1044	20231019	-14.27	754	20240805	18.70	1039	-13.86	20240111	754	18.70	20240805	1040	-13.94	20231220	754	18.70	20240805	0.04	N	131090	100	44 억	835417	N	N	N	N
27	20241028	140902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	897	1	2	0.11	23342278	26171	53.52	901	901	885	1164	628	896	891.89	1.90	-133	913	904	890	881	867	909	886	44	268	100	660	1	1	44000000	395	6.80	0.80	12	0.06	132.00	1123.00	1044	20231019	-14.08	754	20240805	18.97	1039	-13.67	20240111	754	18.97	20240805	1040	-13.75	20231220	754	18.97	20240805	0.04	N	131090	100	44 억	835417	N	N	N	N
28	20241028	130855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	895	-1	5	-0.11	20055965	22504	46.02	901	901	885	1164	628	896	891.19	1.90	215	913	904	890	881	867	909	886	44	268	100	660	1	1	44000000	394	6.78	0.80	12	0.05	132.00	1123.00	1044	20231019	-14.27	754	20240805	18.70	1039	-13.86	20240111	754	18.70	20240805	1040	-13.94	20231220	754	18.70	20240805	0.04	N	131090	100	44 억	835417	N	N	N	N
29	20241028	120900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	889	-7	5	-0.78	16421489	18441	37.71	901	901	885	1164	628	896	890.44	1.90	560	913	904	890	881	867	909	886	44	268	100	660	1	1	44000000	391	6.73	0.79	12	0.04	132.00	1123.00	1044	20231019	-14.85	754	20240805	17.90	1039	-14.44	20240111	754	17.90	20240805	1040	-14.52	20231220	754	17.90	20240805	0.04	N	131090	100	44 억	835417	N	N	N	N
30	20241028	110744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	896	0	3	0.00	12934072	14531	29.71	901	901	885	1164	628	896	890.04	1.90	1073	913	904	890	881	867	909	886	44	268	100	660	1	1	44000000	394	6.79	0.80	12	0.03	132.00	1123.00	1044	20231019	-14.18	754	20240805	18.83	1039	-13.76	20240111	754	18.83	20240805	1040	-13.85	20231220	754	18.83	20240805	0.04	N	131090	100	44 억	835417	N	N	N	N
31	20241028	100855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	890	-6	5	-0.67	11286740	12680	25.93	901	901	885	1164	628	896	890.05	1.90	625	913	904	890	881	867	909	886	44	268	100	660	1	1	44000000	392	6.74	0.79	12	0.03	132.00	1123.00	1044	20231019	-14.75	754	20240805	18.04	1039	-14.34	20240111	754	18.04	20240805	1040	-14.42	20231220	754	18.04	20240805	0.04	N	131090	100	44 억	835417	N	N	N	N
32	20241028	090855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	895	-1	5	-0.11	1032681	1152	2.36	901	901	895	1164	628	896	896.49	1.90	-26	913	904	890	881	867	909	886	44	268	100	660	1	1	44000000	394	6.78	0.80	12	0.00	132.00	1123.00	1044	20231019	-14.27	754	20240805	18.70	1039	-13.86	20240111	754	18.70	20240805	1040	-13.94	20231220	754	18.70	20240805	0.04	N	131090	100	44 억	835417	N	N	N	N
33	20241025	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	896	-1	5	-0.11	43564465	48902	162.75	890	899	876	1166	628	897	890.85	1.90	1147	903	900	894	891	885	901	892	44	269	100	660	1	1	44000000	394	6.79	0.80	12	0.11	132.00	1123.00	1056	20231018	-15.15	754	20240805	18.83	1039	-13.76	20240111	754	18.83	20240805	1040	-13.85	20231220	754	18.83	20240805	0.04	N	131090	100	44 억	837431	N	N	N	N
34	20241025	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	897	0	3	0.00	42353073	47550	158.25	890	899	876	1166	628	897	890.71	1.90	1320	903	900	894	891	885	901	892	44	269	100	660	1	1	44000000	395	6.80	0.80	12	0.11	132.00	1123.00	1056	20231018	-15.06	754	20240805	18.97	1039	-13.67	20240111	754	18.97	20240805	1040	-13.75	20231220	754	18.97	20240805	0.04	N	131090	100	44 억	837431	N	N	N	N
35	20241025	140857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	897	0	3	0.00	34343584	38623	128.54	890	899	876	1166	628	897	889.20	1.90	397	903	900	894	891	885	901	892	44	269	100	660	1	1	44000000	395	6.80	0.80	12	0.09	132.00	1123.00	1056	20231018	-15.06	754	20240805	18.97	1039	-13.67	20240111	754	18.97	20240805	1040	-13.75	20231220	754	18.97	20240805	0.04	N	131090	100	44 억	837431	N	N	N	N
36	20241025	130858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	898	1	2	0.11	27729351	31253	104.01	890	899	876	1166	628	897	887.25	1.90	443	903	900	894	891	885	901	892	44	269	100	660	1	1	44000000	395	6.80	0.80	12	0.07	132.00	1123.00	1056	20231018	-14.96	754	20240805	19.10	1039	-13.57	20240111	754	19.10	20240805	1040	-13.65	20231220	754	19.10	20240805	0.04	N	131090	100	44 억	837431	N	N	N	N
37	20241025	120901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	890	-7	5	-0.78	22394960	25302	84.21	890	895	876	1166	628	897	885.11	1.90	404	903	900	894	891	885	901	892	44	269	100	660	1	1	44000000	392	6.74	0.79	12	0.06	132.00	1123.00	1056	20231018	-15.72	754	20240805	18.04	1039	-14.34	20240111	754	18.04	20240805	1040	-14.42	20231220	754	18.04	20240805	0.04	N	131090	100	44 억	837431	N	N	N	N
38	20241025	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	891	-6	5	-0.67	16618875	18831	62.67	890	895	876	1166	628	897	882.53	1.90	-706	903	900	894	891	885	901	892	44	269	100	660	1	1	44000000	392	6.75	0.79	12	0.04	132.00	1123.00	1056	20231018	-15.62	754	20240805	18.17	1039	-14.24	20240111	754	18.17	20240805	1040	-14.33	20231220	754	18.17	20240805	0.04	N	131090	100	44 억	837431	N	N	N	N
39	20241025	100857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	877	-20	5	-2.23	12710984	14406	47.94	890	895	877	1166	628	897	882.34	1.90	-221	903	900	894	891	885	901	892	44	269	100	660	1	1	44000000	386	6.64	0.78	12	0.03	132.00	1123.00	1056	20231018	-16.95	754	20240805	16.31	1039	-15.59	20240111	754	16.31	20240805	1040	-15.67	20231220	754	16.31	20240805	0.04	N	131090	100	44 억	837431	N	N	N	N
40	20241025	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	891	-6	5	-0.67	110681	124	0.41	890	895	890	1166	628	897	892.59	1.90	-2	903	900	894	891	885	901	892	44	269	100	660	1	1	44000000	392	6.75	0.79	12	0.00	132.00	1123.00	1056	20231018	-15.62	754	20240805	18.17	1039	-14.24	20240111	754	18.17	20240805	1040	-14.33	20231220	754	18.17	20240805	0.04	N	131090	100	44 억	837431	N	N	N	N
41	20241024	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	897	3	2	0.34	26807545	30020	69.55	894	897	888	1162	626	894	892.99	1.90	877	912	902	890	880	868	908	886	44	268	100	660	1	1	44000000	395	6.80	0.80	12	0.07	132.00	1123.00	1056	20231018	-15.06	754	20240805	18.97	1039	-13.67	20240111	754	18.97	20240805	1040	-13.75	20231220	754	18.97	20240805	0.04	N	131090	100	44 억	837885	N	N	N	N
42	20241024	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	896	2	2	0.22	26343231	29502	68.35	894	897	888	1162	626	894	892.93	1.90	957	912	902	890	880	868	908	886	44	268	100	660	1	1	44000000	394	6.79	0.80	12	0.07	132.00	1123.00	1056	20231018	-15.15	754	20240805	18.83	1039	-13.76	20240111	754	18.83	20240805	1040	-13.85	20231220	754	18.83	20240805	0.04	N	131090	100	44 억	837885	N	N	N	N
43	20241024	140837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	896	2	2	0.22	22379603	25079	58.10	894	896	888	1162	626	894	892.36	1.90	422	912	902	890	880	868	908	886	44	268	100	660	1	1	44000000	394	6.79	0.80	12	0.06	132.00	1123.00	1056	20231018	-15.15	754	20240805	18.83	1039	-13.76	20240111	754	18.83	20240805	1040	-13.85	20231220	754	18.83	20240805	0.04	N	131090	100	44 억	837885	N	N	N	N
44	20241024	130847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	896	2	2	0.22	18816307	21102	48.89	894	896	888	1162	626	894	891.68	1.90	229	912	902	890	880	868	908	886	44	268	100	660	1	1	44000000	394	6.79	0.80	12	0.05	132.00	1123.00	1056	20231018	-15.15	754	20240805	18.83	1039	-13.76	20240111	754	18.83	20240805	1040	-13.85	20231220	754	18.83	20240805	0.04	N	131090	100	44 억	837885	N	N	N	N
45	20241024	120846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	893	-1	5	-0.11	14271484	16019	37.11	894	894	888	1162	626	894	890.91	1.90	90	912	902	890	880	868	908	886	44	268	100	660	1	1	44000000	393	6.77	0.80	12	0.04	132.00	1123.00	1056	20231018	-15.44	754	20240805	18.44	1039	-14.05	20240111	754	18.44	20240805	1040	-14.13	20231220	754	18.44	20240805	0.04	N	131090	100	44 억	837885	N	N	N	N
46	20241024	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	889	-5	5	-0.56	13581160	15246	35.32	894	894	888	1162	626	894	890.80	1.90	134	912	902	890	880	868	908	886	44	268	100	660	1	1	44000000	391	6.73	0.79	12	0.03	132.00	1123.00	1056	20231018	-15.81	754	20240805	17.90	1039	-14.44	20240111	754	17.90	20240805	1040	-14.52	20231220	754	17.90	20240805	0.04	N	131090	100	44 억	837885	N	N	N	N
47	20241024	100828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	894	0	3	0.00	2911765	3259	7.55	894	894	890	1162	626	894	893.45	1.90	-207	912	902	890	880	868	908	886	44	268	100	660	1	1	44000000	393	6.77	0.80	12	0.01	132.00	1123.00	1056	20231018	-15.34	754	20240805	18.57	1039	-13.96	20240111	754	18.57	20240805	1040	-14.04	20231220	754	18.57	20240805	0.04	N	131090	100	44 억	837885	N	N	N	N
48	20241024	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	893	-1	5	-0.11	39304	44	0.10	894	894	890	1162	626	894	893.27	1.90	-12	912	902	890	880	868	908	886	44	268	100	660	1	1	44000000	393	6.77	0.80	12	0.00	132.00	1123.00	1056	20231018	-15.44	754	20240805	18.44	1039	-14.05	20240111	754	18.44	20240805	1040	-14.13	20231220	754	18.44	20240805	0.04	N	131090	100	44 억	837885	N	N	N	N
49	20241023	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	894	10	2	1.13	38392194	43164	82.16	878	900	878	1149	619	884	889.45	1.91	2223	911	897	882	868	853	904	875	44	265	100	650	1	1	44000000	393	6.77	0.80	12	0.10	132.00	1123.00	1056	20231018	-15.34	754	20240805	18.57	1039	-13.96	20240111	754	18.57	20240805	1040	-14.04	20231220	754	18.57	20240805	0.04	N	131090	100	44 억	838370	N	N	N	N
50	20241023	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	900	16	2	1.81	37467765	42130	80.20	878	900	878	1149	619	884	889.34	1.91	2295	911	897	882	868	853	904	875	44	265	100	650	1	1	44000000	396	6.82	0.80	12	0.10	132.00	1123.00	1056	20231018	-14.77	754	20240805	19.36	1039	-13.38	20240111	754	19.36	20240805	1040	-13.46	20231220	754	19.36	20240805	0.04	N	131090	100	44 억	838370	N	N	N	N
51	20241023	140907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	894	10	2	1.13	30646646	34517	65.70	878	898	878	1149	619	884	887.87	1.91	1688	911	897	882	868	853	904	875	44	265	100	650	1	1	44000000	393	6.77	0.80	12	0.08	132.00	1123.00	1056	20231018	-15.34	754	20240805	18.57	1039	-13.96	20240111	754	18.57	20240805	1040	-14.04	20231220	754	18.57	20240805	0.04	N	131090	100	44 억	838370	N	N	N	N
52	20241023	130854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	894	10	2	1.13	23718122	26785	50.99	878	894	878	1149	619	884	885.50	1.91	1078	911	897	882	868	853	904	875	44	265	100	650	1	1	44000000	393	6.77	0.80	12	0.06	132.00	1123.00	1056	20231018	-15.34	754	20240805	18.57	1039	-13.96	20240111	754	18.57	20240805	1040	-14.04	20231220	754	18.57	20240805	0.04	N	131090	100	44 억	838370	N	N	N	N
53	20241023	120850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	883	-1	5	-0.11	16921839	19149	36.45	878	891	878	1149	619	884	883.69	1.91	619	911	897	882	868	853	904	875	44	265	100	650	1	1	44000000	389	6.69	0.79	12	0.04	132.00	1123.00	1056	20231018	-16.38	754	20240805	17.11	1039	-15.01	20240111	754	17.11	20240805	1040	-15.10	20231220	754	17.11	20240805	0.04	N	131090	100	44 억	838370	N	N	N	N
54	20241023	110845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	880	-4	5	-0.45	10633793	12029	22.90	878	891	878	1149	619	884	884.01	1.91	524	911	897	882	868	853	904	875	44	265	100	650	1	1	44000000	387	6.67	0.78	12	0.03	132.00	1123.00	1056	20231018	-16.67	754	20240805	16.71	1039	-15.30	20240111	754	16.71	20240805	1040	-15.38	20231220	754	16.71	20240805	0.04	N	131090	100	44 억	838370	N	N	N	N
55	20241023	100849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	891	7	2	0.79	5424717	6131	11.67	878	891	878	1149	619	884	884.80	1.91	72	911	897	882	868	853	904	875	44	265	100	650	1	1	44000000	392	6.75	0.79	12	0.01	132.00	1123.00	1056	20231018	-15.62	754	20240805	18.17	1039	-14.24	20240111	754	18.17	20240805	1040	-14.33	20231220	754	18.17	20240805	0.04	N	131090	100	44 억	838370	N	N	N	N
56	20241023	090849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	887	3	2	0.34	467104	529	1.01	878	887	878	1149	619	884	882.99	1.91	-51	911	897	882	868	853	904	875	44	265	100	650	1	1	44000000	390	6.72	0.79	12	0.00	132.00	1123.00	1056	20231018	-16.00	754	20240805	17.64	1039	-14.63	20240111	754	17.64	20240805	1040	-14.71	20231220	754	17.64	20240805	0.04	N	131090	100	44 억	838370	N	N	N	N
57	20241022	160838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	884	8	2	0.91	46385292	52530	92.51	876	896	867	1138	614	876	883.02	1.91	3999	902	889	864	851	826	895	857	44	262	100	640	1	1	44000000	389	6.70	0.79	12	0.12	132.00	1123.00	1060	20231013	-16.60	754	20240805	17.24	1039	-14.92	20240111	754	17.24	20240805	1040	-15.00	20231220	754	17.24	20240805	0.04	N	131090	100	44 억	840779	N	N	N	N
58	20241022	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	881	5	2	0.57	45722590	51780	91.19	876	896	867	1138	614	876	883.02	1.91	4000	902	889	864	851	826	895	857	44	262	100	640	1	1	44000000	388	6.67	0.78	12	0.12	132.00	1123.00	1060	20231013	-16.89	754	20240805	16.84	1039	-15.21	20240111	754	16.84	20240805	1040	-15.29	20231220	754	16.84	20240805	0.04	N	131090	100	44 억	840779	N	N	N	N
59	20241022	140850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	890	14	2	1.60	32059050	36418	64.13	876	891	867	1138	614	876	880.31	1.91	1597	902	889	864	851	826	895	857	44	262	100	640	1	1	44000000	392	6.74	0.79	12	0.08	132.00	1123.00	1060	20231013	-16.04	754	20240805	18.04	1039	-14.34	20240111	754	18.04	20240805	1040	-14.42	20231220	754	18.04	20240805	0.04	N	131090	100	44 억	840779	N	N	N	N
60	20241022	130850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	889	13	2	1.48	25400179	28927	50.94	876	890	867	1138	614	876	878.08	1.91	1062	902	889	864	851	826	895	857	44	262	100	640	1	1	44000000	391	6.73	0.79	12	0.07	132.00	1123.00	1060	20231013	-16.13	754	20240805	17.90	1039	-14.44	20240111	754	17.90	20240805	1040	-14.52	20231220	754	17.90	20240805	0.04	N	131090	100	44 억	840779	N	N	N	N
61	20241022	120847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	876	0	3	0.00	11048769	12703	22.37	876	876	867	1138	614	876	869.78	1.91	1336	902	889	864	851	826	895	857	44	262	100	640	1	1	44000000	385	6.64	0.78	12	0.03	132.00	1123.00	1060	20231013	-17.36	754	20240805	16.18	1039	-15.69	20240111	754	16.18	20240805	1040	-15.77	20231220	754	16.18	20240805	0.04	N	131090	100	44 억	840779	N	N	N	N
62	20241022	110843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	867	-9	5	-1.03	8613156	9905	17.44	876	876	867	1138	614	876	869.58	1.91	410	902	889	864	851	826	895	857	44	262	100	640	1	1	44000000	381	6.57	0.77	12	0.02	132.00	1123.00	1060	20231013	-18.21	754	20240805	14.99	1039	-16.55	20240111	754	14.99	20240805	1040	-16.63	20231220	754	14.99	20240805	0.04	N	131090	100	44 억	840779	N	N	N	N
63	20241022	100846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	868	-8	5	-0.91	4957413	5694	10.03	876	876	867	1138	614	876	870.64	1.91	-163	902	889	864	851	826	895	857	44	262	100	640	1	1	44000000	382	6.58	0.77	12	0.01	132.00	1123.00	1060	20231013	-18.11	754	20240805	15.12	1039	-16.46	20240111	754	15.12	20240805	1040	-16.54	20231220	754	15.12	20240805	0.04	N	131090	100	44 억	840779	N	N	N	N
64	20241022	090844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	876	0	3	0.00	320616	366	0.64	876	876	876	1138	614	876	876.00	1.91	-149	902	889	864	851	826	895	857	44	262	100	640	1	1	44000000	385	6.64	0.78	12	0.00	132.00	1123.00	1060	20231013	-17.36	754	20240805	16.18	1039	-15.69	20240111	754	16.18	20240805	1040	-15.77	20231220	754	16.18	20240805	0.04	N	131090	100	44 억	840779	N	N	N	N
65	20241021	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	876	6	2	0.69	48787814	56785	358.88	868	877	839	1131	609	870	859.16	1.90	3023	884	877	869	862	854	880	865	44	261	100	640	1	1	44000000	385	6.64	0.78	12	0.13	132.00	1123.00	1060	20231013	-17.36	754	20240805	16.18	1039	-15.69	20240111	754	16.18	20240805	1040	-15.77	20231220	754	16.18	20240805	0.04	N	131090	100	44 억	836082	N	N	N	N
66	20241021	150842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	871	1	2	0.11	46736444	54435	344.02	868	877	839	1131	609	870	858.57	1.90	3515	884	877	869	862	854	880	865	44	261	100	640	1	1	44000000	383	6.60	0.78	12	0.12	132.00	1123.00	1060	20231013	-17.83	754	20240805	15.52	1039	-16.17	20240111	754	15.52	20240805	1040	-16.25	20231220	754	15.52	20240805	0.04	N	131090	100	44 억	836082	N	N	N	N
67	20241021	140844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	870	0	3	0.00	45918575	53496	338.09	868	877	839	1131	609	870	858.35	1.90	3704	884	877	869	862	854	880	865	44	261	100	640	1	1	44000000	383	6.59	0.77	12	0.12	132.00	1123.00	1060	20231013	-17.92	754	20240805	15.38	1039	-16.27	20240111	754	15.38	20240805	1040	-16.35	20231220	754	15.38	20240805	0.04	N	131090	100	44 억	836082	N	N	N	N
68	20241021	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	856	-14	5	-1.61	41934748	48885	308.95	868	876	839	1131	609	870	857.82	1.90	4244	884	877	869	862	854	880	865	44	261	100	640	1	1	44000000	377	6.48	0.76	12	0.11	132.00	1123.00	1060	20231013	-19.25	754	20240805	13.53	1039	-17.61	20240111	754	13.53	20240805	1040	-17.69	20231220	754	13.53	20240805	0.04	N	131090	100	44 억	836082	N	N	N	N
69	20241021	120842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	868	-2	5	-0.23	6005943	6911	43.68	868	875	862	1131	609	870	869.04	1.90	-683	884	877	869	862	854	880	865	44	261	100	640	1	1	44000000	382	6.58	0.77	12	0.02	132.00	1123.00	1060	20231013	-18.11	754	20240805	15.12	1039	-16.46	20240111	754	15.12	20240805	1040	-16.54	20231220	754	15.12	20240805	0.04	N	131090	100	44 억	836082	N	N	N	N
70	20241021	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	872	2	2	0.23	5554216	6391	40.39	868	875	862	1131	609	870	869.07	1.90	-216	884	877	869	862	854	880	865	44	261	100	640	1	1	44000000	384	6.61	0.78	12	0.01	132.00	1123.00	1060	20231013	-17.74	754	20240805	15.65	1039	-16.07	20240111	754	15.65	20240805	1040	-16.15	20231220	754	15.65	20240805	0.04	N	131090	100	44 억	836082	N	N	N	N
71	20241021	100841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	863	-7	5	-0.80	4879878	5614	35.48	868	870	862	1131	609	870	869.23	1.90	-140	884	877	869	862	854	880	865	44	261	100	640	1	1	44000000	380	6.54	0.77	12	0.01	132.00	1123.00	1060	20231013	-18.58	754	20240805	14.46	1039	-16.94	20240111	754	14.46	20240805	1040	-17.02	20231220	754	14.46	20240805	0.04	N	131090	100	44 억	836082	N	N	N	N
72	20241021	090839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	868	-2	5	-0.23	57330	66	0.42	868	868	868	1131	609	870	868.00	1.90	-45	884	877	869	862	854	880	865	44	261	100	640	1	1	44000000	382	6.58	0.77	12	0.00	132.00	1123.00	1060	20231013	-18.11	754	20240805	15.12	1039	-16.46	20240111	754	15.12	20240805	1040	-16.54	20231220	754	15.12	20240805	0.04	N	131090	100	44 억	836082	N	N	N	N
73	20241018	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	870	4	2	0.46	13759649	15793	61.60	866	876	861	1125	607	866	871.25	1.90	-1771	882	873	865	856	848	870	853	44	259	100	640	1	1	44000000	383	6.59	0.77	12	0.04	132.00	1123.00	1060	20231013	-17.92	754	20240805	15.38	1039	-16.27	20240111	754	15.38	20240805	1056	-17.61	20231018	754	15.38	20240805	0.04	N	131090	100	44 억	836116	N	N	N	N
74	20241018	150900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	871	5	2	0.58	13219926	15172	59.18	866	876	861	1125	607	866	871.34	1.90	-1758	882	873	865	856	848	870	853	44	259	100	640	1	1	44000000	383	6.60	0.78	12	0.03	132.00	1123.00	1060	20231013	-17.83	754	20240805	15.52	1039	-16.17	20240111	754	15.52	20240805	1056	-17.52	20231018	754	15.52	20240805	0.04	N	131090	100	44 억	836116	N	N	N	N
75	20241018	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	874	8	2	0.92	10177915	11691	45.60	866	876	861	1125	607	866	870.58	1.90	-1574	882	873	865	856	848	870	853	44	259	100	640	1	1	44000000	385	6.62	0.78	12	0.03	132.00	1123.00	1060	20231013	-17.55	754	20240805	15.92	1039	-15.88	20240111	754	15.92	20240805	1056	-17.23	20231018	754	15.92	20240805	0.04	N	131090	100	44 억	836116	N	N	N	N
76	20241018	130846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	873	7	2	0.81	6136050	7070	27.58	866	874	861	1125	607	866	867.90	1.90	-932	882	873	865	856	848	870	853	44	259	100	640	1	1	44000000	384	6.61	0.78	12	0.02	132.00	1123.00	1060	20231013	-17.64	754	20240805	15.78	1039	-15.98	20240111	754	15.78	20240805	1056	-17.33	20231018	754	15.78	20240805	0.04	N	131090	100	44 억	836116	N	N	N	N
77	20241018	120858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	864	-2	5	-0.23	1838713	2127	8.30	866	866	861	1125	607	866	864.46	1.90	-94	882	873	865	856	848	870	853	44	259	100	640	1	1	44000000	380	6.55	0.77	12	0.00	132.00	1123.00	1060	20231013	-18.49	754	20240805	14.59	1039	-16.84	20240111	754	14.59	20240805	1056	-18.18	20231018	754	14.59	20240805	0.04	N	131090	100	44 억	836116	N	N	N	N
78	20241018	110853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	865	-1	5	-0.12	892661	1032	4.03	866	866	861	1125	607	866	864.98	1.90	-18	882	873	865	856	848	870	853	44	259	100	640	1	1	44000000	381	6.55	0.77	12	0.00	132.00	1123.00	1060	20231013	-18.40	754	20240805	14.72	1039	-16.75	20240111	754	14.72	20240805	1056	-18.09	20231018	754	14.72	20240805	0.04	N	131090	100	44 억	836116	N	N	N	N
79	20241018	100841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	865	-1	5	-0.12	495947	573	2.24	866	866	861	1125	607	866	865.53	1.90	-17	882	873	865	856	848	870	853	44	259	100	640	1	1	44000000	381	6.55	0.77	12	0.00	132.00	1123.00	1060	20231013	-18.40	754	20240805	14.72	1039	-16.75	20240111	754	14.72	20240805	1056	-18.09	20231018	754	14.72	20240805	0.04	N	131090	100	44 억	836116	N	N	N	N
80	20241018	090843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	866	0	3	0.00	260666	301	1.17	866	866	866	1125	607	866	866.00	1.90	-26	882	873	865	856	848	870	853	44	259	100	640	1	1	44000000	381	6.56	0.77	12	0.00	132.00	1123.00	1060	20231013	-18.30	754	20240805	14.85	1039	-16.65	20240111	754	14.85	20240805	1056	-17.99	20231018	754	14.85	20240805	0.04	N	131090	100	44 억	836116	N	N	N	N
81	20241017	160841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	866	-2	5	-0.23	22154864	25636	82.00	868	874	857	1128	608	868	864.21	1.90	-1583	883	875	868	860	853	872	857	44	260	100	640	1	1	44000000	381	6.56	0.77	12	0.06	132.00	1123.00	1060	20231013	-18.30	754	20240805	14.85	1039	-16.65	20240111	754	14.85	20240805	1056	-17.99	20231018	754	14.85	20240805	0.04	N	131090	100	44 억	836636	N	N	N	N
82	20241017	150843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	864	-4	5	-0.46	21758302	25178	80.54	868	874	857	1128	608	868	864.18	1.90	-1546	883	875	868	860	853	872	857	44	260	100	640	1	1	44000000	380	6.55	0.77	12	0.06	132.00	1123.00	1060	20231013	-18.49	754	20240805	14.59	1039	-16.84	20240111	754	14.59	20240805	1056	-18.18	20231018	754	14.59	20240805	0.04	N	131090	100	44 억	836636	N	N	N	N
83	20241017	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	873	5	2	0.58	19750619	22864	73.14	868	874	857	1128	608	868	863.83	1.90	-865	883	875	868	860	853	872	857	44	260	100	640	1	1	44000000	384	6.61	0.78	12	0.05	132.00	1123.00	1060	20231013	-17.64	754	20240805	15.78	1039	-15.98	20240111	754	15.78	20240805	1056	-17.33	20231018	754	15.78	20240805	0.04	N	131090	100	44 억	836636	N	N	N	N
84	20241017	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	869	1	2	0.12	15561748	18061	57.77	868	869	857	1128	608	868	861.62	1.90	-426	883	875	868	860	853	872	857	44	260	100	640	1	1	44000000	382	6.58	0.77	12	0.04	132.00	1123.00	1060	20231013	-18.02	754	20240805	15.25	1039	-16.36	20240111	754	15.25	20240805	1056	-17.71	20231018	754	15.25	20240805	0.04	N	131090	100	44 억	836636	N	N	N	N
85	20241017	120846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	-8	5	-0.92	10923378	12705	40.64	868	868	857	1128	608	868	859.77	1.90	-401	883	875	868	860	853	872	857	44	260	100	640	1	1	44000000	378	6.52	0.77	12	0.03	132.00	1123.00	1060	20231013	-18.87	754	20240805	14.06	1039	-17.23	20240111	754	14.06	20240805	1056	-18.56	20231018	754	14.06	20240805	0.04	N	131090	100	44 억	836636	N	N	N	N
86	20241017	110846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	859	-9	5	-1.04	10420375	12119	38.77	868	868	857	1128	608	868	859.84	1.90	-388	883	875	868	860	853	872	857	44	260	100	640	1	1	44000000	378	6.51	0.76	12	0.03	132.00	1123.00	1060	20231013	-18.96	754	20240805	13.93	1039	-17.32	20240111	754	13.93	20240805	1056	-18.66	20231018	754	13.93	20240805	0.04	N	131090	100	44 억	836636	N	N	N	N
87	20241017	100843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	859	-9	5	-1.04	6379317	7410	23.70	868	868	859	1128	608	868	860.91	1.90	-463	883	875	868	860	853	872	857	44	260	100	640	1	1	44000000	378	6.51	0.76	12	0.02	132.00	1123.00	1060	20231013	-18.96	754	20240805	13.93	1039	-17.32	20240111	754	13.93	20240805	1056	-18.66	20231018	754	13.93	20240805	0.04	N	131090	100	44 억	836636	N	N	N	N
88	20241017	090837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	868	0	3	0.00	1736	2	0.01	868	868	868	1128	608	868	868.00	1.90	0	883	875	868	860	853	872	857	44	260	100	640	1	1	44000000	382	6.58	0.77	12	0.00	132.00	1123.00	1060	20231013	-18.11	754	20240805	15.12	1039	-16.46	20240111	754	15.12	20240805	1056	-17.80	20231018	754	15.12	20240805	0.04	N	131090	100	44 억	836636	N	N	N	N
89	20241016	160833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	868	-3	5	-0.34	27181955	31262	151.91	871	876	861	1132	610	871	869.49	1.91	407	881	875	867	861	853	879	865	44	261	100	640	1	1	44000000	382	6.58	0.77	12	0.07	132.00	1123.00	1060	20231013	-18.11	754	20240805	15.12	1039	-16.46	20240111	754	15.12	20240805	1056	-17.80	20231018	754	15.12	20240805	0.04	N	131090	100	44 억	838218	N	N	N	N
90	20241016	150837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	871	0	3	0.00	27033527	31091	151.08	871	876	861	1132	610	871	869.50	1.91	413	881	875	867	861	853	879	865	44	261	100	640	1	1	44000000	383	6.60	0.78	12	0.07	132.00	1123.00	1060	20231013	-17.83	754	20240805	15.52	1039	-16.17	20240111	754	15.52	20240805	1056	-17.52	20231018	754	15.52	20240805	0.04	N	131090	100	44 억	838218	N	N	N	N
91	20241016	140839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	875	4	2	0.46	20829188	23980	116.53	871	876	861	1132	610	871	868.61	1.91	428	881	875	867	861	853	879	865	44	261	100	640	1	1	44000000	385	6.63	0.78	12	0.05	132.00	1123.00	1060	20231013	-17.45	754	20240805	16.05	1039	-15.78	20240111	754	16.05	20240805	1056	-17.14	20231018	754	16.05	20240805	0.04	N	131090	100	44 억	838218	N	N	N	N
92	20241016	130835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	870	-1	5	-0.11	14659529	16917	82.21	871	874	861	1132	610	871	866.56	1.91	678	881	875	867	861	853	879	865	44	261	100	640	1	1	44000000	383	6.59	0.77	12	0.04	132.00	1123.00	1060	20231013	-17.92	754	20240805	15.38	1039	-16.27	20240111	754	15.38	20240805	1056	-17.61	20231018	754	15.38	20240805	0.04	N	131090	100	44 억	838218	N	N	N	N
93	20241016	120836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	865	-6	5	-0.69	11617484	13424	65.23	871	874	861	1132	610	871	865.43	1.91	782	881	875	867	861	853	879	865	44	261	100	640	1	1	44000000	381	6.55	0.77	12	0.03	132.00	1123.00	1060	20231013	-18.40	754	20240805	14.72	1039	-16.75	20240111	754	14.72	20240805	1056	-18.09	20231018	754	14.72	20240805	0.04	N	131090	100	44 억	838218	N	N	N	N
94	20241016	110834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	867	-4	5	-0.46	9281069	10727	52.13	871	874	861	1132	610	871	865.21	1.91	-884	881	875	867	861	853	879	865	44	261	100	640	1	1	44000000	381	6.57	0.77	12	0.02	132.00	1123.00	1060	20231013	-18.21	754	20240805	14.99	1039	-16.55	20240111	754	14.99	20240805	1056	-17.90	20231018	754	14.99	20240805	0.04	N	131090	100	44 억	838218	N	N	N	N
95	20241016	100834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	867	-4	5	-0.46	7010980	8113	39.42	871	871	861	1132	610	871	864.17	1.91	544	881	875	867	861	853	879	865	44	261	100	640	1	1	44000000	381	6.57	0.77	12	0.02	132.00	1123.00	1060	20231013	-18.21	754	20240805	14.99	1039	-16.55	20240111	754	14.99	20240805	1056	-17.90	20231018	754	14.99	20240805	0.04	N	131090	100	44 억	838218	N	N	N	N
96	20241016	090836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	871	0	3	0.00	146326	168	0.82	871	871	870	1132	610	871	870.99	1.91	-148	881	875	867	861	853	879	865	44	261	100	640	1	1	44000000	383	6.60	0.78	12	0.00	132.00	1123.00	1060	20231013	-17.83	754	20240805	15.52	1039	-16.17	20240111	754	15.52	20240805	1056	-17.52	20231018	754	15.52	20240805	0.04	N	131090	100	44 억	838218	N	N	N	N
97	20241015	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	871	12	2	1.40	17846424	20579	59.17	859	873	859	1116	602	859	867.22	1.90	1325	882	870	862	850	842	876	856	44	257	100	630	1	1	44000000	383	6.60	0.78	12	0.05	132.00	1123.00	1060	20231013	-17.83	754	20240805	15.52	1039	-16.17	20240111	754	15.52	20240805	1056	-17.52	20231018	754	15.52	20240805	0.04	N	131090	100	44 억	837498	N	N	N	N
98	20241015	150838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	871	12	2	1.40	17545058	20233	58.17	859	873	859	1116	602	859	867.15	1.90	1325	882	870	862	850	842	876	856	44	257	100	630	1	1	44000000	383	6.60	0.78	12	0.05	132.00	1123.00	1060	20231013	-17.83	754	20240805	15.52	1039	-16.17	20240111	754	15.52	20240805	1056	-17.52	20231018	754	15.52	20240805	0.04	N	131090	100	44 억	837498	N	N	N	N
99	20241015	140836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	867	8	2	0.93	12718870	14691	42.24	859	873	859	1116	602	859	865.76	1.90	980	882	870	862	850	842	876	856	44	257	100	630	1	1	44000000	381	6.57	0.77	12	0.03	132.00	1123.00	1060	20231013	-18.21	754	20240805	14.99	1039	-16.55	20240111	754	14.99	20240805	1056	-17.90	20231018	754	14.99	20240805	0.04	N	131090	100	44 억	837498	N	N	N	N
100	20241015	130834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	864	5	2	0.58	9618429	11121	31.97	859	873	859	1116	602	859	864.89	1.90	871	882	870	862	850	842	876	856	44	257	100	630	1	1	44000000	380	6.55	0.77	12	0.03	132.00	1123.00	1060	20231013	-18.49	754	20240805	14.59	1039	-16.84	20240111	754	14.59	20240805	1056	-18.18	20231018	754	14.59	20240805	0.04	N	131090	100	44 억	837498	N	N	N	N
101	20241015	120835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	863	4	2	0.47	4264850	4952	14.24	859	873	859	1116	602	859	861.24	1.90	684	882	870	862	850	842	876	856	44	257	100	630	1	1	44000000	380	6.54	0.77	12	0.01	132.00	1123.00	1060	20231013	-18.58	754	20240805	14.46	1039	-16.94	20240111	754	14.46	20240805	1056	-18.28	20231018	754	14.46	20240805	0.04	N	131090	100	44 억	837498	N	N	N	N
102	20241015	110843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	859	0	3	0.00	4140710	4808	13.82	859	873	859	1116	602	859	861.21	1.90	685	882	870	862	850	842	876	856	44	257	100	630	1	1	44000000	378	6.51	0.76	12	0.01	132.00	1123.00	1060	20231013	-18.96	754	20240805	13.93	1039	-17.32	20240111	754	13.93	20240805	1056	-18.66	20231018	754	13.93	20240805	0.04	N	131090	100	44 억	837498	N	N	N	N
103	20241015	100836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	862	3	2	0.35	3603315	4183	12.03	859	873	859	1116	602	859	861.42	1.90	685	882	870	862	850	842	876	856	44	257	100	630	1	1	44000000	379	6.53	0.77	12	0.01	132.00	1123.00	1060	20231013	-18.68	754	20240805	14.32	1039	-17.04	20240111	754	14.32	20240805	1056	-18.37	20231018	754	14.32	20240805	0.04	N	131090	100	44 억	837498	N	N	N	N
104	20241015	090833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	873	14	2	1.63	1401172	1629	4.68	859	873	859	1116	602	859	860.14	1.90	14	882	870	862	850	842	876	856	44	257	100	630	1	1	44000000	384	6.61	0.78	12	0.00	132.00	1123.00	1060	20231013	-17.64	754	20240805	15.78	1039	-15.98	20240111	754	15.78	20240805	1056	-17.33	20231018	754	15.78	20240805	0.04	N	131090	100	44 억	837498	N	N	N	N
105	20241014	160814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	859	1	2	0.12	30047636	34781	157.70	857	874	854	1115	601	858	863.91	1.90	1257	880	868	860	848	840	865	845	44	257	100	630	1	1	44000000	378	6.51	0.76	12	0.08	132.00	1123.00	1060	20231013	-18.96	754	20240805	13.93	1039	-17.32	20240111	754	13.93	20240805	1056	-18.66	20231018	754	13.93	20240805	0.04	N	131090	100	44 억	837815	N	N	N	N
106	20241014	150824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	861	3	2	0.35	29618875	34282	155.44	857	874	854	1115	601	858	863.98	1.90	1227	880	868	860	848	840	865	845	44	257	100	630	1	1	44000000	379	6.52	0.77	12	0.08	132.00	1123.00	1060	20231013	-18.77	754	20240805	14.19	1039	-17.13	20240111	754	14.19	20240805	1056	-18.47	20231018	754	14.19	20240805	0.04	N	131090	100	44 억	837815	N	N	N	N
107	20241014	140824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	870	12	2	1.40	21366818	24752	112.23	857	874	854	1115	601	858	863.24	1.90	-588	880	868	860	848	840	865	845	44	257	100	630	1	1	44000000	383	6.59	0.77	12	0.06	132.00	1123.00	1060	20231013	-17.92	754	20240805	15.38	1039	-16.27	20240111	754	15.38	20240805	1056	-17.61	20231018	754	15.38	20240805	0.04	N	131090	100	44 억	837815	N	N	N	N
108	20241014	130822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	865	7	2	0.82	14688040	17077	77.43	857	874	854	1115	601	858	860.11	1.90	-490	880	868	860	848	840	865	845	44	257	100	630	1	1	44000000	381	6.55	0.77	12	0.04	132.00	1123.00	1060	20231013	-18.40	754	20240805	14.72	1039	-16.75	20240111	754	14.72	20240805	1056	-18.09	20231018	754	14.72	20240805	0.04	N	131090	100	44 억	837815	N	N	N	N
109	20241014	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	870	12	2	1.40	11019306	12825	58.15	857	874	854	1115	601	858	859.21	1.90	-310	880	868	860	848	840	865	845	44	257	100	630	1	1	44000000	383	6.59	0.77	12	0.03	132.00	1123.00	1060	20231013	-17.92	754	20240805	15.38	1039	-16.27	20240111	754	15.38	20240805	1056	-17.61	20231018	754	15.38	20240805	0.04	N	131090	100	44 억	837815	N	N	N	N
110	20241014	110814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	2	2	0.23	8814948	10276	46.59	857	860	854	1115	601	858	857.82	1.90	-27	880	868	860	848	840	865	845	44	257	100	630	1	1	44000000	378	6.52	0.77	12	0.02	132.00	1123.00	1060	20231013	-18.87	754	20240805	14.06	1039	-17.23	20240111	754	14.06	20240805	1056	-18.56	20231018	754	14.06	20240805	0.04	N	131090	100	44 억	837815	N	N	N	N
111	20241014	100815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	859	1	2	0.12	6730615	7850	35.59	857	859	854	1115	601	858	857.40	1.90	-27	880	868	860	848	840	865	845	44	257	100	630	1	1	44000000	378	6.51	0.76	12	0.02	132.00	1123.00	1060	20231013	-18.96	754	20240805	13.93	1039	-17.32	20240111	754	13.93	20240805	1056	-18.66	20231018	754	13.93	20240805	0.04	N	131090	100	44 억	837815	N	N	N	N
112	20241014	090819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	857	-1	5	-0.12	89985	105	0.48	857	857	857	1115	601	858	857.00	1.90	-105	880	868	860	848	840	865	845	44	257	100	630	1	1	44000000	377	6.49	0.76	12	0.00	132.00	1123.00	1060	20231013	-19.15	754	20240805	13.66	1039	-17.52	20240111	754	13.66	20240805	1056	-18.84	20231018	754	13.66	20240805	0.04	N	131090	100	44 억	837815	N	N	N	N
113	20241011	160801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	858	-6	5	-0.69	18982681	22006	69.43	865	872	852	1123	605	864	862.61	1.91	-2949	880	872	862	854	844	876	858	44	259	100	630	1	1	44000000	378	6.50	0.76	12	0.05	132.00	1123.00	1060	20231013	-19.06	754	20240805	13.79	1039	-17.42	20240111	754	13.79	20240805	1060	-19.06	20231013	754	13.79	20240805	0.04	N	131090	100	44 억	839229	N	N	N	N
114	20241011	150815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	867	3	2	0.35	18889159	21897	69.09	865	872	852	1123	605	864	862.64	1.91	-2949	880	872	862	854	844	876	858	44	259	100	630	1	1	44000000	381	6.57	0.77	12	0.05	132.00	1123.00	1060	20231013	-18.21	754	20240805	14.99	1039	-16.55	20240111	754	14.99	20240805	1060	-18.21	20231013	754	14.99	20240805	0.04	N	131090	100	44 억	839229	N	N	N	N
115	20241011	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	870	6	2	0.69	17591489	20404	64.38	865	872	852	1123	605	864	862.16	1.91	-2745	880	872	862	854	844	876	858	44	259	100	630	1	1	44000000	383	6.59	0.77	12	0.05	132.00	1123.00	1060	20231013	-17.92	754	20240805	15.38	1039	-16.27	20240111	754	15.38	20240805	1060	-17.92	20231013	754	15.38	20240805	0.04	N	131090	100	44 억	839229	N	N	N	N
116	20241011	130817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	871	7	2	0.81	13271532	15425	48.67	865	872	852	1123	605	864	860.39	1.91	-1656	880	872	862	854	844	876	858	44	259	100	630	1	1	44000000	383	6.60	0.78	12	0.04	132.00	1123.00	1060	20231013	-17.83	754	20240805	15.52	1039	-16.17	20240111	754	15.52	20240805	1060	-17.83	20231013	754	15.52	20240805	0.04	N	131090	100	44 억	839229	N	N	N	N
117	20241011	120811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	-4	5	-0.46	9801541	11416	36.02	865	872	852	1123	605	864	858.58	1.91	-729	880	872	862	854	844	876	858	44	259	100	630	1	1	44000000	378	6.52	0.77	12	0.03	132.00	1123.00	1060	20231013	-18.87	754	20240805	14.06	1039	-17.23	20240111	754	14.06	20240805	1060	-18.87	20231013	754	14.06	20240805	0.04	N	131090	100	44 억	839229	N	N	N	N
118	20241011	110812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	-4	5	-0.46	4262548	4931	15.56	865	872	856	1123	605	864	864.44	1.91	-308	880	872	862	854	844	876	858	44	259	100	630	1	1	44000000	378	6.52	0.77	12	0.01	132.00	1123.00	1060	20231013	-18.87	754	20240805	14.06	1039	-17.23	20240111	754	14.06	20240805	1060	-18.87	20231013	754	14.06	20240805	0.04	N	131090	100	44 억	839229	N	N	N	N
119	20241011	100820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	-4	5	-0.46	2416468	2789	8.80	865	872	858	1123	605	864	866.43	1.91	-139	880	872	862	854	844	876	858	44	259	100	630	1	1	44000000	378	6.52	0.77	12	0.01	132.00	1123.00	1060	20231013	-18.87	754	20240805	14.06	1039	-17.23	20240111	754	14.06	20240805	1060	-18.87	20231013	754	14.06	20240805	0.04	N	131090	100	44 억	839229	N	N	N	N
120	20241011	090817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	871	7	2	0.81	344549	396	1.25	865	872	860	1123	605	864	870.07	1.91	-250	880	872	862	854	844	876	858	44	259	100	630	1	1	44000000	383	6.60	0.78	12	0.00	132.00	1123.00	1060	20231013	-17.83	754	20240805	15.52	1039	-16.17	20240111	754	15.52	20240805	1060	-17.83	20231013	754	15.52	20240805	0.04	N	131090	100	44 억	839229	N	N	N	N
121	20241010	160833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	864	4	2	0.47	27301995	31693	159.31	860	870	852	1118	602	860	861.45	1.91	-3600	880	870	860	850	840	875	855	44	258	100	630	1	1	44000000	380	6.55	0.77	12	0.07	132.00	1123.00	1060	20231013	-18.49	754	20240805	14.59	1039	-16.84	20240111	754	14.59	20240805	1060	-18.49	20231013	754	14.59	20240805	0.04	N	131090	100	44 억	839581	N	N	N	N
122	20241010	150847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	863	3	2	0.35	27271755	31658	159.13	860	870	852	1118	602	860	861.45	1.91	-3597	880	870	860	850	840	875	855	44	258	100	630	1	1	44000000	380	6.54	0.77	12	0.07	132.00	1123.00	1060	20231013	-18.58	754	20240805	14.46	1039	-16.94	20240111	754	14.46	20240805	1060	-18.58	20231013	754	14.46	20240805	0.04	N	131090	100	44 억	839581	N	N	N	N
123	20241010	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	864	4	2	0.47	25817114	29975	150.67	860	870	852	1118	602	860	861.29	1.91	-3292	880	870	860	850	840	875	855	44	258	100	630	1	1	44000000	380	6.55	0.77	12	0.07	132.00	1123.00	1060	20231013	-18.49	754	20240805	14.59	1039	-16.84	20240111	754	14.59	20240805	1060	-18.49	20231013	754	14.59	20240805	0.04	N	131090	100	44 억	839581	N	N	N	N
124	20241010	130838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	864	4	2	0.47	15975448	18597	93.48	860	865	852	1118	602	860	859.03	1.91	-2786	880	870	860	850	840	875	855	44	258	100	630	1	1	44000000	380	6.55	0.77	12	0.04	132.00	1123.00	1060	20231013	-18.49	754	20240805	14.59	1039	-16.84	20240111	754	14.59	20240805	1060	-18.49	20231013	754	14.59	20240805	0.04	N	131090	100	44 억	839581	N	N	N	N
125	20241010	120839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	858	-2	5	-0.23	11730702	13678	68.75	860	863	852	1118	602	860	857.63	1.91	-1757	880	870	860	850	840	875	855	44	258	100	630	1	1	44000000	378	6.50	0.76	12	0.03	132.00	1123.00	1060	20231013	-19.06	754	20240805	13.79	1039	-17.42	20240111	754	13.79	20240805	1060	-19.06	20231013	754	13.79	20240805	0.04	N	131090	100	44 억	839581	N	N	N	N
126	20241010	110838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	0	3	0.00	10453140	12189	61.27	860	863	852	1118	602	860	857.59	1.91	-270	880	870	860	850	840	875	855	44	258	100	630	1	1	44000000	378	6.52	0.77	12	0.03	132.00	1123.00	1060	20231013	-18.87	754	20240805	14.06	1039	-17.23	20240111	754	14.06	20240805	1060	-18.87	20231013	754	14.06	20240805	0.04	N	131090	100	44 억	839581	N	N	N	N
127	20241010	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	854	-6	5	-0.70	10345706	12064	60.64	860	863	852	1118	602	860	857.57	1.91	-270	880	870	860	850	840	875	855	44	258	100	630	1	1	44000000	376	6.47	0.76	12	0.03	132.00	1123.00	1060	20231013	-19.43	754	20240805	13.26	1039	-17.81	20240111	754	13.26	20240805	1060	-19.43	20231013	754	13.26	20240805	0.04	N	131090	100	44 억	839581	N	N	N	N
128	20241010	090840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	0	3	0.00	5160	6	0.03	860	860	860	1118	602	860	860.00	1.91	0	880	870	860	850	840	875	855	44	258	100	630	1	1	44000000	378	6.52	0.77	12	0.00	132.00	1123.00	1060	20231013	-18.87	754	20240805	14.06	1039	-17.23	20240111	754	14.06	20240805	1060	-18.87	20231013	754	14.06	20240805	0.04	N	131090	100	44 억	839581	N	N	N	N
129	20241008	160831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	2	2	0.23	17122616	19894	61.49	858	870	850	1115	601	858	860.69	1.91	-1426	879	868	858	847	837	863	842	44	257	100	630	1	1	44000000	378	6.52	0.77	12	0.05	132.00	1123.00	1060	20231013	-18.87	754	20240805	14.06	1039	-17.23	20240111	754	14.06	20240805	1060	-18.87	20231013	754	14.06	20240805	0.04	N	131090	100	44 억	839116	N	N	N	N
130	20241008	150838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	858	0	3	0.00	17016864	19771	61.11	858	870	850	1115	601	858	860.70	1.91	-1424	879	868	858	847	837	863	842	44	257	100	630	1	1	44000000	378	6.50	0.76	12	0.04	132.00	1123.00	1060	20231013	-19.06	754	20240805	13.79	1039	-17.42	20240111	754	13.79	20240805	1060	-19.06	20231013	754	13.79	20240805	0.04	N	131090	100	44 억	839116	N	N	N	N
131	20241008	140834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	861	3	2	0.35	14566669	16929	52.33	858	870	850	1115	601	858	860.46	1.91	-958	879	868	858	847	837	863	842	44	257	100	630	1	1	44000000	379	6.52	0.77	12	0.04	132.00	1123.00	1060	20231013	-18.77	754	20240805	14.19	1039	-17.13	20240111	754	14.19	20240805	1060	-18.77	20231013	754	14.19	20240805	0.04	N	131090	100	44 억	839116	N	N	N	N
132	20241008	130833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	863	5	2	0.58	7781477	9062	28.01	858	870	850	1115	601	858	858.69	1.91	-1087	879	868	858	847	837	863	842	44	257	100	630	1	1	44000000	380	6.54	0.77	12	0.02	132.00	1123.00	1060	20231013	-18.58	754	20240805	14.46	1039	-16.94	20240111	754	14.46	20240805	1060	-18.58	20231013	754	14.46	20240805	0.04	N	131090	100	44 억	839116	N	N	N	N
133	20241008	120834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	853	-5	5	-0.58	3662721	4273	13.21	858	870	850	1115	601	858	857.18	1.91	-358	879	868	858	847	837	863	842	44	257	100	630	1	1	44000000	375	6.46	0.76	12	0.01	132.00	1123.00	1060	20231013	-19.53	754	20240805	13.13	1039	-17.90	20240111	754	13.13	20240805	1060	-19.53	20231013	754	13.13	20240805	0.04	N	131090	100	44 억	839116	N	N	N	N
134	20241008	110833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	853	-5	5	-0.58	3321534	3873	11.97	858	870	852	1115	601	858	857.61	1.91	-319	879	868	858	847	837	863	842	44	257	100	630	1	1	44000000	375	6.46	0.76	12	0.01	132.00	1123.00	1060	20231013	-19.53	754	20240805	13.13	1039	-17.90	20240111	754	13.13	20240805	1060	-19.53	20231013	754	13.13	20240805	0.04	N	131090	100	44 억	839116	N	N	N	N
135	20241008	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	858	0	3	0.00	2102943	2448	7.57	858	870	855	1115	601	858	859.05	1.91	-53	879	868	858	847	837	863	842	44	257	100	630	1	1	44000000	378	6.50	0.76	12	0.01	132.00	1123.00	1060	20231013	-19.06	754	20240805	13.79	1039	-17.42	20240111	754	13.79	20240805	1060	-19.06	20231013	754	13.79	20240805	0.04	N	131090	100	44 억	839116	N	N	N	N
136	20241008	090834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	868	10	2	1.17	1045516	1214	3.75	858	870	855	1115	601	858	861.22	1.91	-45	879	868	858	847	837	863	842	44	257	100	630	1	1	44000000	382	6.58	0.77	12	0.00	132.00	1123.00	1060	20231013	-18.11	754	20240805	15.12	1039	-16.46	20240111	754	15.12	20240805	1060	-18.11	20231013	754	15.12	20240805	0.04	N	131090	100	44 억	839116	N	N	N	N
137	20241007	160843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	858	-3	5	-0.35	27608702	32352	139.76	861	869	848	1119	603	861	853.38	1.91	-4935	877	868	859	850	841	864	846	44	258	100	630	1	1	44000000	378	6.50	0.76	12	0.07	132.00	1123.00	1060	20231013	-19.06	754	20240805	13.79	1039	-17.42	20240111	754	13.79	20240805	1060	-19.06	20231013	754	13.79	20240805	0.04	N	131090	100	44 억	840092	N	N	N	N
138	20241007	150805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	851	-10	5	-1.16	27590722	32331	139.67	861	869	848	1119	603	861	853.38	1.91	-4928	877	868	859	850	841	864	846	44	258	100	630	1	1	44000000	374	6.45	0.76	12	0.07	132.00	1123.00	1060	20231013	-19.72	754	20240805	12.86	1039	-18.09	20240111	754	12.86	20240805	1060	-19.72	20231013	754	12.86	20240805	0.04	N	131090	100	44 억	840092	N	N	N	N
139	20241007	140838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	855	-6	5	-0.70	18012853	21153	91.38	861	861	848	1119	603	861	851.55	1.91	-2700	877	868	859	850	841	864	846	44	258	100	630	1	1	44000000	376	6.48	0.76	12	0.05	132.00	1123.00	1060	20231013	-19.34	754	20240805	13.40	1039	-17.71	20240111	754	13.40	20240805	1060	-19.34	20231013	754	13.40	20240805	0.04	N	131090	100	44 억	840092	N	N	N	N
140	20241007	130804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	852	-9	5	-1.05	15736911	18489	79.87	861	861	848	1119	603	861	851.15	1.91	-2307	877	868	859	850	841	864	846	44	258	100	630	1	1	44000000	375	6.45	0.76	12	0.04	132.00	1123.00	1060	20231013	-19.62	754	20240805	13.00	1039	-18.00	20240111	754	13.00	20240805	1060	-19.62	20231013	754	13.00	20240805	0.04	N	131090	100	44 억	840092	N	N	N	N
141	20241007	120841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	851	-10	5	-1.16	12052685	14160	61.17	861	861	848	1119	603	861	851.18	1.91	-1611	877	868	859	850	841	864	846	44	258	100	630	1	1	44000000	374	6.45	0.76	12	0.03	132.00	1123.00	1060	20231013	-19.72	754	20240805	12.86	1039	-18.09	20240111	754	12.86	20240805	1060	-19.72	20231013	754	12.86	20240805	0.04	N	131090	100	44 억	840092	N	N	N	N
142	20241007	110754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	850	-11	5	-1.28	10149678	11925	51.52	861	861	848	1119	603	861	851.13	1.91	-960	877	868	859	850	841	864	846	44	258	100	630	1	1	44000000	374	6.44	0.76	12	0.03	132.00	1123.00	1060	20231013	-19.81	754	20240805	12.73	1039	-18.19	20240111	754	12.73	20240805	1060	-19.81	20231013	754	12.73	20240805	0.04	N	131090	100	44 억	840092	N	N	N	N
143	20241007	100754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	855	-6	5	-0.70	4076874	4787	20.68	861	861	848	1119	603	861	851.66	1.91	-12	877	868	859	850	841	864	846	44	258	100	630	1	1	44000000	376	6.48	0.76	12	0.01	132.00	1123.00	1060	20231013	-19.34	754	20240805	13.40	1039	-17.71	20240111	754	13.40	20240805	1060	-19.34	20231013	754	13.40	20240805	0.04	N	131090	100	44 억	840092	N	N	N	N
144	20241007	090828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	861	0	3	0.00	32718	38	0.16	861	861	861	1119	603	861	861.00	1.91	0	877	868	859	850	841	864	846	44	258	100	630	1	1	44000000	379	6.52	0.77	12	0.00	132.00	1123.00	1060	20231013	-18.77	754	20240805	14.19	1039	-17.13	20240111	754	14.19	20240805	1060	-18.77	20231013	754	14.19	20240805	0.04	N	131090	100	44 억	840092	N	N	N	N
145	20241004	160731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	861	-5	5	-0.58	19919061	23143	129.67	863	868	850	1125	607	866	860.69	1.91	344	880	873	859	852	838	876	855	44	259	100	640	1	1	44000000	379	6.52	0.77	12	0.05	132.00	1123.00	1060	20231013	-18.77	754	20240805	14.19	1039	-17.13	20240111	754	14.19	20240805	1060	-18.77	20231013	754	14.19	20240805	0.04	N	131090	100	44 억	839761	N	N	N	N
146	20241004	150743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	863	-3	5	-0.35	19464163	22615	126.71	863	868	850	1125	607	866	860.67	1.91	482	880	873	859	852	838	876	855	44	259	100	640	1	1	44000000	380	6.54	0.77	12	0.05	132.00	1123.00	1060	20231013	-18.58	754	20240805	14.46	1039	-16.94	20240111	754	14.46	20240805	1060	-18.58	20231013	754	14.46	20240805	0.04	N	131090	100	44 억	839761	N	N	N	N
147	20241004	140736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	867	1	2	0.12	15539984	18085	101.33	863	868	850	1125	607	866	859.27	1.91	515	880	873	859	852	838	876	855	44	259	100	640	1	1	44000000	381	6.57	0.77	12	0.04	132.00	1123.00	1060	20231013	-18.21	754	20240805	14.99	1039	-16.55	20240111	754	14.99	20240805	1060	-18.21	20231013	754	14.99	20240805	0.04	N	131090	100	44 억	839761	N	N	N	N
148	20241004	130738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	866	0	3	0.00	9952941	11636	65.19	863	866	850	1125	607	866	855.36	1.91	538	880	873	859	852	838	876	855	44	259	100	640	1	1	44000000	381	6.56	0.77	12	0.03	132.00	1123.00	1060	20231013	-18.30	754	20240805	14.85	1039	-16.65	20240111	754	14.85	20240805	1060	-18.30	20231013	754	14.85	20240805	0.04	N	131090	100	44 억	839761	N	N	N	N
149	20241004	120738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	855	-11	5	-1.27	7828486	9171	51.38	863	863	850	1125	607	866	853.61	1.91	386	880	873	859	852	838	876	855	44	259	100	640	1	1	44000000	376	6.48	0.76	12	0.02	132.00	1123.00	1060	20231013	-19.34	754	20240805	13.40	1039	-17.71	20240111	754	13.40	20240805	1060	-19.34	20231013	754	13.40	20240805	0.04	N	131090	100	44 억	839761	N	N	N	N
150	20241004	110733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	861	-5	5	-0.58	5508767	6460	36.19	863	863	850	1125	607	866	852.75	1.91	382	880	873	859	852	838	876	855	44	259	100	640	1	1	44000000	379	6.52	0.77	12	0.01	132.00	1123.00	1060	20231013	-18.77	754	20240805	14.19	1039	-17.13	20240111	754	14.19	20240805	1060	-18.77	20231013	754	14.19	20240805	0.04	N	131090	100	44 억	839761	N	N	N	N
151	20241004	100734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	852	-14	5	-1.62	3605705	4229	23.69	863	863	850	1125	607	866	852.61	1.91	444	880	873	859	852	838	876	855	44	259	100	640	1	1	44000000	375	6.45	0.76	12	0.01	132.00	1123.00	1060	20231013	-19.62	754	20240805	13.00	1039	-18.00	20240111	754	13.00	20240805	1060	-19.62	20231013	754	13.00	20240805	0.04	N	131090	100	44 억	839761	N	N	N	N
152	20241004	090735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	863	-3	5	-0.35	863	1	0.01	863	863	863	1125	607	866	863.00	1.91	0	880	873	859	852	838	876	855	44	259	100	640	1	1	44000000	380	6.54	0.77	12	0.00	132.00	1123.00	1060	20231013	-18.58	754	20240805	14.46	1039	-16.94	20240111	754	14.46	20240805	1060	-18.58	20231013	754	14.46	20240805	0.04	N	131090	100	44 억	839761	N	N	N	N
153	20241002	160730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	866	9	2	1.05	15328532	17823	55.82	856	866	845	1114	600	857	860.04	1.91	-738	879	868	862	851	845	865	848	44	257	100	630	1	1	44000000	381	6.56	0.77	12	0.04	132.00	1123.00	1060	20231013	-18.30	754	20240805	14.85	1039	-16.65	20240111	754	14.85	20240805	1060	-18.30	20231013	754	14.85	20240805	0.04	N	131090	100	44 억	840348	N	N	N	N
154	20241002	150741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	856	-1	5	-0.12	14604994	16985	53.19	856	865	845	1114	600	857	859.88	1.91	-723	879	868	862	851	845	865	848	44	257	100	630	1	1	44000000	377	6.48	0.76	12	0.04	132.00	1123.00	1060	20231013	-19.25	754	20240805	13.53	1039	-17.61	20240111	754	13.53	20240805	1060	-19.25	20231013	754	13.53	20240805	0.04	N	131090	100	44 억	840348	N	N	N	N
155	20241002	140740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	864	7	2	0.82	10540820	12271	38.43	856	865	845	1114	600	857	859.00	1.91	-723	879	868	862	851	845	865	848	44	257	100	630	1	1	44000000	380	6.55	0.77	12	0.03	132.00	1123.00	1060	20231013	-18.49	754	20240805	14.59	1039	-16.84	20240111	754	14.59	20240805	1060	-18.49	20231013	754	14.59	20240805	0.04	N	131090	100	44 억	840348	N	N	N	N
156	20241002	130731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	857	0	3	0.00	7899665	9208	28.84	856	865	845	1114	600	857	857.91	1.91	-648	879	868	862	851	845	865	848	44	257	100	630	1	1	44000000	377	6.49	0.76	12	0.02	132.00	1123.00	1060	20231013	-19.15	754	20240805	13.66	1039	-17.52	20240111	754	13.66	20240805	1060	-19.15	20231013	754	13.66	20240805	0.04	N	131090	100	44 억	840348	N	N	N	N
157	20241002	120730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	853	-4	5	-0.47	3051681	3585	11.23	856	857	845	1114	600	857	851.24	1.91	-392	879	868	862	851	845	865	848	44	257	100	630	1	1	44000000	375	6.46	0.76	12	0.01	132.00	1123.00	1060	20231013	-19.53	754	20240805	13.13	1039	-17.90	20240111	754	13.13	20240805	1060	-19.53	20231013	754	13.13	20240805	0.04	N	131090	100	44 억	840348	N	N	N	N
158	20241002	110722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	851	-6	5	-0.70	2755202	3237	10.14	856	857	845	1114	600	857	851.16	1.91	-348	879	868	862	851	845	865	848	44	257	100	630	1	1	44000000	374	6.45	0.76	12	0.01	132.00	1123.00	1060	20231013	-19.72	754	20240805	12.86	1039	-18.09	20240111	754	12.86	20240805	1060	-19.72	20231013	754	12.86	20240805	0.04	N	131090	100	44 억	840348	N	N	N	N
159	20241002	100720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	851	-6	5	-0.70	1409038	1657	5.19	856	857	845	1114	600	857	850.35	1.91	-127	879	868	862	851	845	865	848	44	257	100	630	1	1	44000000	374	6.45	0.76	12	0.00	132.00	1123.00	1060	20231013	-19.72	754	20240805	12.86	1039	-18.09	20240111	754	12.86	20240805	1060	-19.72	20231013	754	12.86	20240805	0.04	N	131090	100	44 억	840348	N	N	N	N
160	20241002	090720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	856	-1	5	-0.12	856	1	0.00	856	856	856	1114	600	857	856.00	1.91	-1	879	868	862	851	845	865	848	44	257	100	630	1	1	44000000	377	6.48	0.76	12	0.00	132.00	1123.00	1060	20231013	-19.25	754	20240805	13.53	1039	-17.61	20240111	754	13.53	20240805	1060	-19.25	20231013	754	13.53	20240805	0.04	N	131090	100	44 억	840348	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History