KissMeData/139670/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-25	5	-0.92	31166185	11545	81.01	2690	2730	2675	3525	1905	2715	2699.54	0.83	333	2815	2765	2725	2675	2635	2790	2700	71	810	500	1680	5	1	14118810	380	14.46	2.28	12	0.08	186.00	1180.00	8700	20240221	-69.08	2550	20240906	5.49	8700	-69.08	20240221	2550	5.49	20240906	8700	-69.08	20240221	2550	5.49	20240906	0.19	N	139670	500	70 억	116683	N	N	N	N
3	20241031	150945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	5	2	0.18	29344025	10870	76.27	2690	2730	2675	3525	1905	2715	2699.54	0.83	182	2815	2765	2725	2675	2635	2790	2700	71	810	500	1680	5	1	14118810	384	14.62	2.31	12	0.08	186.00	1180.00	8700	20240221	-68.74	2550	20240906	6.67	8700	-68.74	20240221	2550	6.67	20240906	8700	-68.74	20240221	2550	6.67	20240906	0.19	N	139670	500	70 억	116683	N	N	N	N
4	20241031	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	-5	5	-0.18	26062275	9662	67.79	2690	2715	2675	3525	1905	2715	2697.40	0.83	197	2815	2765	2725	2675	2635	2790	2700	71	810	500	1680	5	1	14118810	383	14.57	2.30	12	0.07	186.00	1180.00	8700	20240221	-68.85	2550	20240906	6.27	8700	-68.85	20240221	2550	6.27	20240906	8700	-68.85	20240221	2550	6.27	20240906	0.19	N	139670	500	70 억	116683	N	N	N	N
5	20241031	130943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	0	3	0.00	18883050	7001	49.12	2690	2715	2675	3525	1905	2715	2697.19	0.83	275	2815	2765	2725	2675	2635	2790	2700	71	810	500	1680	5	1	14118810	383	14.60	2.30	12	0.05	186.00	1180.00	8700	20240221	-68.79	2550	20240906	6.47	8700	-68.79	20240221	2550	6.47	20240906	8700	-68.79	20240221	2550	6.47	20240906	0.19	N	139670	500	70 억	116683	N	N	N	N
6	20241031	120942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	-10	5	-0.37	15915930	5905	41.43	2690	2705	2675	3525	1905	2715	2695.33	0.83	-387	2815	2765	2725	2675	2635	2790	2700	71	810	500	1680	5	1	14118810	382	14.54	2.29	12	0.04	186.00	1180.00	8700	20240221	-68.91	2550	20240906	6.08	8700	-68.91	20240221	2550	6.08	20240906	8700	-68.91	20240221	2550	6.08	20240906	0.19	N	139670	500	70 억	116683	N	N	N	N
7	20241031	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	-20	5	-0.74	9913670	3681	25.83	2690	2705	2675	3525	1905	2715	2693.20	0.83	-464	2815	2765	2725	2675	2635	2790	2700	71	810	500	1680	5	1	14118810	381	14.49	2.28	12	0.03	186.00	1180.00	8700	20240221	-69.02	2550	20240906	5.69	8700	-69.02	20240221	2550	5.69	20240906	8700	-69.02	20240221	2550	5.69	20240906	0.19	N	139670	500	70 억	116683	N	N	N	N
8	20241031	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	-15	5	-0.55	4883425	1816	12.74	2690	2705	2675	3525	1905	2715	2689.11	0.83	-219	2815	2765	2725	2675	2635	2790	2700	71	810	500	1680	5	1	14118810	381	14.52	2.29	12	0.01	186.00	1180.00	8700	20240221	-68.97	2550	20240906	5.88	8700	-68.97	20240221	2550	5.88	20240906	8700	-68.97	20240221	2550	5.88	20240906	0.19	N	139670	500	70 억	116683	N	N	N	N
9	20241031	090940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-35	5	-1.29	2623495	977	6.86	2690	2695	2675	3525	1905	2715	2685.26	0.83	-170	2815	2765	2725	2675	2635	2790	2700	71	810	500	1680	5	1	14118810	378	14.41	2.27	12	0.01	186.00	1180.00	8700	20240221	-69.20	2550	20240906	5.10	8700	-69.20	20240221	2550	5.10	20240906	8700	-69.20	20240221	2550	5.10	20240906	0.19	N	139670	500	70 억	116683	N	N	N	N
10	20241030	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	30	2	1.12	38685970	14160	88.49	2685	2775	2685	3490	1880	2685	2732.36	0.83	-438	2748	2716	2693	2661	2638	2705	2650	71	805	500	1660	5	1	14118810	383	14.60	2.30	12	0.10	186.00	1180.00	8700	20240221	-68.79	2550	20240906	6.47	8700	-68.79	20240221	2550	6.47	20240906	8700	-68.79	20240221	2550	6.47	20240906	0.19	N	139670	500	70 억	117121	N	N	N	N
11	20241030	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	15	2	0.56	37727585	13807	86.28	2685	2775	2685	3490	1880	2685	2732.50	0.83	-431	2748	2716	2693	2661	2638	2705	2650	71	805	500	1660	5	1	14118810	381	14.52	2.29	12	0.10	186.00	1180.00	8700	20240221	-68.97	2550	20240906	5.88	8700	-68.97	20240221	2550	5.88	20240906	8700	-68.97	20240221	2550	5.88	20240906	0.19	N	139670	500	70 억	117121	N	N	N	N
12	20241030	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	25	2	0.93	35143940	12853	80.32	2685	2775	2685	3490	1880	2685	2734.30	0.83	-544	2748	2716	2693	2661	2638	2705	2650	71	805	500	1660	5	1	14118810	383	14.57	2.30	12	0.09	186.00	1180.00	8700	20240221	-68.85	2550	20240906	6.27	8700	-68.85	20240221	2550	6.27	20240906	8700	-68.85	20240221	2550	6.27	20240906	0.19	N	139670	500	70 억	117121	N	N	N	N
13	20241030	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	55	2	2.05	34084205	12463	77.88	2685	2775	2685	3490	1880	2685	2734.83	0.83	-619	2748	2716	2693	2661	2638	2705	2650	71	805	500	1660	5	1	14118810	387	14.73	2.32	12	0.09	186.00	1180.00	8700	20240221	-68.51	2550	20240906	7.45	8700	-68.51	20240221	2550	7.45	20240906	8700	-68.51	20240221	2550	7.45	20240906	0.19	N	139670	500	70 억	117121	N	N	N	N
14	20241030	121000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	55	2	2.05	29549490	10813	67.57	2685	2775	2685	3490	1880	2685	2732.77	0.83	90	2748	2716	2693	2661	2638	2705	2650	71	805	500	1660	5	1	14118810	387	14.73	2.32	12	0.08	186.00	1180.00	8700	20240221	-68.51	2550	20240906	7.45	8700	-68.51	20240221	2550	7.45	20240906	8700	-68.51	20240221	2550	7.45	20240906	0.19	N	139670	500	70 억	117121	N	N	N	N
15	20241030	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2750	65	2	2.42	27253005	9979	62.36	2685	2775	2685	3490	1880	2685	2731.04	0.83	457	2748	2716	2693	2661	2638	2705	2650	71	805	500	1660	5	1	14118810	388	14.78	2.33	12	0.07	186.00	1180.00	8700	20240221	-68.39	2550	20240906	7.84	8700	-68.39	20240221	2550	7.84	20240906	8700	-68.39	20240221	2550	7.84	20240906	0.19	N	139670	500	70 억	117121	N	N	N	N
16	20241030	100939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2750	65	2	2.42	19863795	7284	45.52	2685	2765	2685	3490	1880	2685	2727.04	0.83	-92	2748	2716	2693	2661	2638	2705	2650	71	805	500	1660	5	1	14118810	388	14.78	2.33	12	0.05	186.00	1180.00	8700	20240221	-68.39	2550	20240906	7.84	8700	-68.39	20240221	2550	7.84	20240906	8700	-68.39	20240221	2550	7.84	20240906	0.19	N	139670	500	70 억	117121	N	N	N	N
17	20241030	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	35	2	1.30	4518975	1678	10.49	2685	2725	2685	3490	1880	2685	2693.07	0.83	-152	2748	2716	2693	2661	2638	2705	2650	71	805	500	1660	5	1	14118810	384	14.62	2.31	12	0.01	186.00	1180.00	8700	20240221	-68.74	2550	20240906	6.67	8700	-68.74	20240221	2550	6.67	20240906	8700	-68.74	20240221	2550	6.67	20240906	0.19	N	139670	500	70 억	117121	N	N	N	N
18	20241029	160908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	15	2	0.56	42918955	15938	79.14	2695	2725	2670	3470	1870	2670	2692.87	0.83	-78	2770	2720	2675	2625	2580	2745	2650	71	800	500	1650	5	1	14118810	379	14.44	2.28	12	0.11	186.00	1180.00	8700	20240221	-69.14	2550	20240906	5.29	8700	-69.14	20240221	2550	5.29	20240906	8700	-69.14	20240221	2550	5.29	20240906	0.26	N	139670	500	70 억	117199	N	N	N	N
19	20241029	150923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	25	2	0.94	35223885	13066	64.88	2695	2725	2670	3470	1870	2670	2695.84	0.83	-524	2770	2720	2675	2625	2580	2745	2650	71	800	500	1650	5	1	14118810	381	14.49	2.28	12	0.09	186.00	1180.00	8700	20240221	-69.02	2550	20240906	5.69	8700	-69.02	20240221	2550	5.69	20240906	8700	-69.02	20240221	2550	5.69	20240906	0.26	N	139670	500	70 억	117199	N	N	N	N
20	20241029	140816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	30	2	1.12	29363085	10902	54.13	2695	2725	2670	3470	1870	2670	2693.37	0.83	12	2770	2720	2675	2625	2580	2745	2650	71	800	500	1650	5	1	14118810	381	14.52	2.29	12	0.08	186.00	1180.00	8700	20240221	-68.97	2550	20240906	5.88	8700	-68.97	20240221	2550	5.88	20240906	8700	-68.97	20240221	2550	5.88	20240906	0.26	N	139670	500	70 억	117199	N	N	N	N
21	20241029	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	45	2	1.69	24987800	9279	46.07	2695	2725	2670	3470	1870	2670	2692.94	0.83	-1013	2770	2720	2675	2625	2580	2745	2650	71	800	500	1650	5	1	14118810	383	14.60	2.30	12	0.07	186.00	1180.00	8700	20240221	-68.79	2550	20240906	6.47	8700	-68.79	20240221	2550	6.47	20240906	8700	-68.79	20240221	2550	6.47	20240906	0.26	N	139670	500	70 억	117199	N	N	N	N
22	20241029	120917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	45	2	1.69	21342960	7936	39.40	2695	2725	2670	3470	1870	2670	2689.39	0.83	-976	2770	2720	2675	2625	2580	2745	2650	71	800	500	1650	5	1	14118810	383	14.60	2.30	12	0.06	186.00	1180.00	8700	20240221	-68.79	2550	20240906	6.47	8700	-68.79	20240221	2550	6.47	20240906	8700	-68.79	20240221	2550	6.47	20240906	0.26	N	139670	500	70 억	117199	N	N	N	N
23	20241029	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	20	2	0.75	18508425	6888	34.20	2695	2725	2670	3470	1870	2670	2687.05	0.83	-1218	2770	2720	2675	2625	2580	2745	2650	71	800	500	1650	5	1	14118810	380	14.46	2.28	12	0.05	186.00	1180.00	8700	20240221	-69.08	2550	20240906	5.49	8700	-69.08	20240221	2550	5.49	20240906	8700	-69.08	20240221	2550	5.49	20240906	0.26	N	139670	500	70 억	117199	N	N	N	N
24	20241029	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	20	2	0.75	14912300	5545	27.53	2695	2725	2670	3470	1870	2670	2689.32	0.83	-1364	2770	2720	2675	2625	2580	2745	2650	71	800	500	1650	5	1	14118810	380	14.46	2.28	12	0.04	186.00	1180.00	8700	20240221	-69.08	2550	20240906	5.49	8700	-69.08	20240221	2550	5.49	20240906	8700	-69.08	20240221	2550	5.49	20240906	0.26	N	139670	500	70 억	117199	N	N	N	N
25	20241028	160905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	45	2	1.71	53605750	19974	55.06	2630	2725	2630	3410	1840	2625	2683.79	0.80	4901	2848	2736	2678	2566	2508	2707	2537	71	785	500	1620	5	1	14118810	377	14.35	2.26	12	0.14	186.00	1180.00	8700	20240221	-69.31	2550	20240906	4.71	8700	-69.31	20240221	2550	4.71	20240906	8700	-69.31	20240221	2550	4.71	20240906	0.25	N	139670	500	70 억	112298	N	N	N	N
26	20241028	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	85	2	3.24	51807190	19302	53.21	2630	2725	2630	3410	1840	2625	2684.03	0.80	4901	2848	2736	2678	2566	2508	2707	2537	71	785	500	1620	5	1	14118810	383	14.57	2.30	12	0.14	186.00	1180.00	8700	20240221	-68.85	2550	20240906	6.27	8700	-68.85	20240221	2550	6.27	20240906	8700	-68.85	20240221	2550	6.27	20240906	0.25	N	139670	500	70 억	112298	N	N	N	N
27	20241028	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	90	2	3.43	48282980	17998	49.61	2630	2725	2630	3410	1840	2625	2682.69	0.80	4317	2848	2736	2678	2566	2508	2707	2537	71	785	500	1620	5	1	14118810	383	14.60	2.30	12	0.13	186.00	1180.00	8700	20240221	-68.79	2550	20240906	6.47	8700	-68.79	20240221	2550	6.47	20240906	8700	-68.79	20240221	2550	6.47	20240906	0.25	N	139670	500	70 억	112298	N	N	N	N
28	20241028	130906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	90	2	3.43	44463445	16588	45.73	2630	2725	2630	3410	1840	2625	2680.46	0.80	4053	2848	2736	2678	2566	2508	2707	2537	71	785	500	1620	5	1	14118810	383	14.60	2.30	12	0.12	186.00	1180.00	8700	20240221	-68.79	2550	20240906	6.47	8700	-68.79	20240221	2550	6.47	20240906	8700	-68.79	20240221	2550	6.47	20240906	0.25	N	139670	500	70 억	112298	N	N	N	N
29	20241028	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	85	2	3.24	40061795	14961	41.24	2630	2725	2630	3410	1840	2625	2677.75	0.80	3980	2848	2736	2678	2566	2508	2707	2537	71	785	500	1620	5	1	14118810	383	14.57	2.30	12	0.11	186.00	1180.00	8700	20240221	-68.85	2550	20240906	6.27	8700	-68.85	20240221	2550	6.27	20240906	8700	-68.85	20240221	2550	6.27	20240906	0.25	N	139670	500	70 억	112298	N	N	N	N
30	20241028	110753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	45	2	1.71	31078085	11595	31.96	2630	2725	2630	3410	1840	2625	2680.30	0.80	3241	2848	2736	2678	2566	2508	2707	2537	71	785	500	1620	5	1	14118810	377	14.35	2.26	12	0.08	186.00	1180.00	8700	20240221	-69.31	2550	20240906	4.71	8700	-69.31	20240221	2550	4.71	20240906	8700	-69.31	20240221	2550	4.71	20240906	0.25	N	139670	500	70 억	112298	N	N	N	N
31	20241028	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	55	2	2.10	22934525	8537	23.53	2630	2725	2630	3410	1840	2625	2686.49	0.80	1968	2848	2736	2678	2566	2508	2707	2537	71	785	500	1620	5	1	14118810	378	14.41	2.27	12	0.06	186.00	1180.00	8700	20240221	-69.20	2550	20240906	5.10	8700	-69.20	20240221	2550	5.10	20240906	8700	-69.20	20240221	2550	5.10	20240906	0.25	N	139670	500	70 억	112298	N	N	N	N
32	20241028	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	55	2	2.10	912180	341	0.94	2630	2680	2630	3410	1840	2625	2675.01	0.80	-20	2848	2736	2678	2566	2508	2707	2537	71	785	500	1620	5	1	14118810	378	14.41	2.27	12	0.00	186.00	1180.00	8700	20240221	-69.20	2550	20240906	5.10	8700	-69.20	20240221	2550	5.10	20240906	8700	-69.20	20240221	2550	5.10	20240906	0.25	N	139670	500	70 억	112298	N	N	N	N
33	20241025	160909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	-130	5	-4.72	97250255	36246	60.55	2755	2790	2620	3580	1930	2755	2683.06	0.83	-5127	2928	2841	2748	2661	2568	2795	2615	71	825	500	1700	5	1	14118810	371	14.11	2.22	12	0.26	186.00	1180.00	8700	20240221	-69.83	2550	20240906	2.94	8700	-69.83	20240221	2550	2.94	20240906	8700	-69.83	20240221	2550	2.94	20240906	0.26	N	139670	500	70 억	117398	N	N	N	N
34	20241025	150910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-85	5	-3.09	84567010	31435	52.52	2755	2790	2620	3580	1930	2755	2690.22	0.83	-3162	2928	2841	2748	2661	2568	2795	2615	71	825	500	1700	5	1	14118810	377	14.35	2.26	12	0.22	186.00	1180.00	8700	20240221	-69.31	2550	20240906	4.71	8700	-69.31	20240221	2550	4.71	20240906	8700	-69.31	20240221	2550	4.71	20240906	0.26	N	139670	500	70 억	117398	N	N	N	N
35	20241025	140908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	-105	5	-3.81	72715585	26981	45.08	2755	2790	2620	3580	1930	2755	2695.07	0.83	-2147	2928	2841	2748	2661	2568	2795	2615	71	825	500	1700	5	1	14118810	374	14.25	2.25	12	0.19	186.00	1180.00	8700	20240221	-69.54	2550	20240906	3.92	8700	-69.54	20240221	2550	3.92	20240906	8700	-69.54	20240221	2550	3.92	20240906	0.26	N	139670	500	70 억	117398	N	N	N	N
36	20241025	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	-35	5	-1.27	42399510	15559	25.99	2755	2790	2690	3580	1930	2755	2725.08	0.83	-3355	2928	2841	2748	2661	2568	2795	2615	71	825	500	1700	5	1	14118810	384	14.62	2.31	12	0.11	186.00	1180.00	8700	20240221	-68.74	2550	20240906	6.67	8700	-68.74	20240221	2550	6.67	20240906	8700	-68.74	20240221	2550	6.67	20240906	0.26	N	139670	500	70 억	117398	N	N	N	N
37	20241025	120912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	-35	5	-1.27	36414695	13354	22.31	2755	2790	2690	3580	1930	2755	2726.88	0.83	-3417	2928	2841	2748	2661	2568	2795	2615	71	825	500	1700	5	1	14118810	384	14.62	2.31	12	0.09	186.00	1180.00	8700	20240221	-68.74	2550	20240906	6.67	8700	-68.74	20240221	2550	6.67	20240906	8700	-68.74	20240221	2550	6.67	20240906	0.26	N	139670	500	70 억	117398	N	N	N	N
38	20241025	110905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2730	-25	5	-0.91	22609120	8257	13.79	2755	2790	2720	3580	1930	2755	2738.18	0.83	-3197	2928	2841	2748	2661	2568	2795	2615	71	825	500	1700	5	1	14118810	385	14.68	2.31	12	0.06	186.00	1180.00	8700	20240221	-68.62	2550	20240906	7.06	8700	-68.62	20240221	2550	7.06	20240906	8700	-68.62	20240221	2550	7.06	20240906	0.26	N	139670	500	70 억	117398	N	N	N	N
39	20241025	100908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	-15	5	-0.54	16088365	5873	9.81	2755	2790	2720	3580	1930	2755	2739.38	0.83	-2062	2928	2841	2748	2661	2568	2795	2615	71	825	500	1700	5	1	14118810	387	14.73	2.32	12	0.04	186.00	1180.00	8700	20240221	-68.51	2550	20240906	7.45	8700	-68.51	20240221	2550	7.45	20240906	8700	-68.51	20240221	2550	7.45	20240906	0.26	N	139670	500	70 억	117398	N	N	N	N
40	20241025	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	-10	5	-0.36	1142010	417	0.70	2755	2755	2720	3580	1930	2755	2738.63	0.83	38	2928	2841	2748	2661	2568	2795	2615	71	825	500	1700	5	1	14118810	388	14.76	2.33	12	0.00	186.00	1180.00	8700	20240221	-68.45	2550	20240906	7.65	8700	-68.45	20240221	2550	7.65	20240906	8700	-68.45	20240221	2550	7.65	20240906	0.26	N	139670	500	70 억	117398	N	N	N	N
41	20241024	160851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	-80	5	-2.82	162160290	59858	193.06	2835	2835	2655	3685	1985	2835	2709.08	0.82	1424	3085	2960	2830	2705	2575	3022	2767	71	850	500	1750	5	1	14118810	389	14.81	2.33	12	0.42	186.00	1180.00	8700	20240221	-68.33	2550	20240906	8.04	8700	-68.33	20240221	2550	8.04	20240906	8700	-68.33	20240221	2550	8.04	20240906	0.27	N	139670	500	70 억	115915	N	N	N	N
42	20241024	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-160	5	-5.64	150414105	55536	179.12	2835	2835	2655	3685	1985	2835	2708.41	0.82	2639	3085	2960	2830	2705	2575	3022	2767	71	850	500	1750	5	1	14118810	378	14.38	2.27	12	0.39	186.00	1180.00	8700	20240221	-69.25	2550	20240906	4.90	8700	-69.25	20240221	2550	4.90	20240906	8700	-69.25	20240221	2550	4.90	20240906	0.27	N	139670	500	70 억	115915	N	N	N	N
43	20241024	140847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	-140	5	-4.94	133393370	49198	158.68	2835	2835	2655	3685	1985	2835	2711.36	0.82	3200	3085	2960	2830	2705	2575	3022	2767	71	850	500	1750	5	1	14118810	381	14.49	2.28	12	0.35	186.00	1180.00	8700	20240221	-69.02	2550	20240906	5.69	8700	-69.02	20240221	2550	5.69	20240906	8700	-69.02	20240221	2550	5.69	20240906	0.27	N	139670	500	70 억	115915	N	N	N	N
44	20241024	130857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2730	-105	5	-3.70	111385890	41072	132.47	2835	2835	2655	3685	1985	2835	2711.97	0.82	3975	3085	2960	2830	2705	2575	3022	2767	71	850	500	1750	5	1	14118810	385	14.68	2.31	12	0.29	186.00	1180.00	8700	20240221	-68.62	2550	20240906	7.06	8700	-68.62	20240221	2550	7.06	20240906	8700	-68.62	20240221	2550	7.06	20240906	0.27	N	139670	500	70 억	115915	N	N	N	N
45	20241024	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	-100	5	-3.53	108654915	40069	129.23	2835	2835	2655	3685	1985	2835	2711.70	0.82	4665	3085	2960	2830	2705	2575	3022	2767	71	850	500	1750	5	1	14118810	386	14.70	2.32	12	0.28	186.00	1180.00	8700	20240221	-68.56	2550	20240906	7.25	8700	-68.56	20240221	2550	7.25	20240906	8700	-68.56	20240221	2550	7.25	20240906	0.27	N	139670	500	70 억	115915	N	N	N	N
46	20241024	110859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	-125	5	-4.41	107013390	39466	127.29	2835	2835	2655	3685	1985	2835	2711.53	0.82	4771	3085	2960	2830	2705	2575	3022	2767	71	850	500	1750	5	1	14118810	383	14.57	2.30	12	0.28	186.00	1180.00	8700	20240221	-68.85	2550	20240906	6.27	8700	-68.85	20240221	2550	6.27	20240906	8700	-68.85	20240221	2550	6.27	20240906	0.27	N	139670	500	70 억	115915	N	N	N	N
47	20241024	100836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	-90	5	-3.17	51340440	18876	60.88	2835	2835	2655	3685	1985	2835	2719.88	0.82	1392	3085	2960	2830	2705	2575	3022	2767	71	850	500	1750	5	1	14118810	388	14.76	2.33	12	0.13	186.00	1180.00	8700	20240221	-68.45	2550	20240906	7.65	8700	-68.45	20240221	2550	7.65	20240906	8700	-68.45	20240221	2550	7.65	20240906	0.27	N	139670	500	70 억	115915	N	N	N	N
48	20241024	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-10	5	-0.35	1006375	356	1.15	2835	2835	2805	3685	1985	2835	2826.90	0.82	-127	3085	2960	2830	2705	2575	3022	2767	71	850	500	1750	5	1	14118810	399	15.19	2.39	12	0.00	186.00	1180.00	8700	20240221	-67.53	2550	20240906	10.78	8700	-67.53	20240221	2550	10.78	20240906	8700	-67.53	20240221	2550	10.78	20240906	0.27	N	139670	500	70 억	115915	N	N	N	N
49	20241023	160858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	70	2	2.53	85001585	30256	105.25	2770	2955	2700	3590	1940	2765	2809.39	0.77	6880	2938	2851	2803	2716	2668	2827	2692	71	825	500	1710	5	1	14118810	400	15.24	2.40	12	0.21	186.00	1180.00	8700	20240221	-67.41	2550	20240906	11.18	8700	-67.41	20240221	2550	11.18	20240906	8700	-67.41	20240221	2550	11.18	20240906	0.27	N	139670	500	70 억	109095	N	N	N	N
50	20241023	150914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	90	2	3.25	74695150	26649	92.70	2770	2955	2700	3590	1940	2765	2802.93	0.77	6706	2938	2851	2803	2716	2668	2827	2692	71	825	500	1710	5	1	14118810	403	15.35	2.42	12	0.19	186.00	1180.00	8700	20240221	-67.18	2550	20240906	11.96	8700	-67.18	20240221	2550	11.96	20240906	8700	-67.18	20240221	2550	11.96	20240906	0.27	N	139670	500	70 억	109095	N	N	N	N
51	20241023	140918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2930	165	2	5.97	66580615	23816	82.84	2770	2955	2700	3590	1940	2765	2795.63	0.77	5855	2938	2851	2803	2716	2668	2827	2692	71	825	500	1710	5	1	14118810	414	15.75	2.48	12	0.17	186.00	1180.00	8700	20240221	-66.32	2550	20240906	14.90	8700	-66.32	20240221	2550	14.90	20240906	8700	-66.32	20240221	2550	14.90	20240906	0.27	N	139670	500	70 억	109095	N	N	N	N
52	20241023	130905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	10	2	0.36	30132435	10966	38.15	2770	2805	2700	3590	1940	2765	2747.81	0.77	149	2938	2851	2803	2716	2668	2827	2692	71	825	500	1710	5	1	14118810	392	14.92	2.35	12	0.08	186.00	1180.00	8700	20240221	-68.10	2550	20240906	8.82	8700	-68.10	20240221	2550	8.82	20240906	8700	-68.10	20240221	2550	8.82	20240906	0.27	N	139670	500	70 억	109095	N	N	N	N
53	20241023	120901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	0	3	0.00	26586660	9681	33.68	2770	2805	2700	3590	1940	2765	2746.27	0.77	-651	2938	2851	2803	2716	2668	2827	2692	71	825	500	1710	5	1	14118810	390	14.87	2.34	12	0.07	186.00	1180.00	8700	20240221	-68.22	2550	20240906	8.43	8700	-68.22	20240221	2550	8.43	20240906	8700	-68.22	20240221	2550	8.43	20240906	0.27	N	139670	500	70 억	109095	N	N	N	N
54	20241023	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2750	-15	5	-0.54	24298780	8852	30.79	2770	2805	2700	3590	1940	2765	2745.00	0.77	-701	2938	2851	2803	2716	2668	2827	2692	71	825	500	1710	5	1	14118810	388	14.78	2.33	12	0.06	186.00	1180.00	8700	20240221	-68.39	2550	20240906	7.84	8700	-68.39	20240221	2550	7.84	20240906	8700	-68.39	20240221	2550	7.84	20240906	0.27	N	139670	500	70 억	109095	N	N	N	N
55	20241023	100900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2760	-5	5	-0.18	16162445	5879	20.45	2770	2805	2700	3590	1940	2765	2749.18	0.77	-755	2938	2851	2803	2716	2668	2827	2692	71	825	500	1710	5	1	14118810	390	14.84	2.34	12	0.04	186.00	1180.00	8700	20240221	-68.28	2550	20240906	8.24	8700	-68.28	20240221	2550	8.24	20240906	8700	-68.28	20240221	2550	8.24	20240906	0.27	N	139670	500	70 억	109095	N	N	N	N
56	20241023	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	25	2	0.90	4460975	1611	5.60	2770	2795	2740	3590	1940	2765	2769.07	0.77	389	2938	2851	2803	2716	2668	2827	2692	71	825	500	1710	5	1	14118810	394	15.00	2.36	12	0.01	186.00	1180.00	8700	20240221	-67.93	2550	20240906	9.41	8700	-67.93	20240221	2550	9.41	20240906	8700	-67.93	20240221	2550	9.41	20240906	0.27	N	139670	500	70 억	109095	N	N	N	N
57	20241022	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	-110	5	-3.83	81148535	28747	58.61	2865	2890	2755	3735	2015	2875	2822.85	0.78	-1386	3115	2995	2900	2780	2685	2947	2732	71	860	500	1780	5	1	14118810	390	14.87	2.34	12	0.20	186.00	1180.00	8700	20240221	-68.22	2550	20240906	8.43	8700	-68.22	20240221	2550	8.43	20240906	8700	-68.22	20240221	2550	8.43	20240906	0.31	N	139670	500	70 억	110481	N	N	N	N
58	20241022	150900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	-80	5	-2.78	78524330	27801	56.68	2865	2890	2755	3735	2015	2875	2824.51	0.78	-1229	3115	2995	2900	2780	2685	2947	2732	71	860	500	1780	5	1	14118810	395	15.03	2.37	12	0.20	186.00	1180.00	8700	20240221	-67.87	2550	20240906	9.61	8700	-67.87	20240221	2550	9.61	20240906	8700	-67.87	20240221	2550	9.61	20240906	0.31	N	139670	500	70 억	110481	N	N	N	N
59	20241022	140900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	-80	5	-2.78	63702835	22457	45.78	2865	2890	2765	3735	2015	2875	2836.66	0.78	-1744	3115	2995	2900	2780	2685	2947	2732	71	860	500	1780	5	1	14118810	395	15.03	2.37	12	0.16	186.00	1180.00	8700	20240221	-67.87	2550	20240906	9.61	8700	-67.87	20240221	2550	9.61	20240906	8700	-67.87	20240221	2550	9.61	20240906	0.31	N	139670	500	70 억	110481	N	N	N	N
60	20241022	130901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	-45	5	-1.57	45371415	15896	32.41	2865	2890	2815	3735	2015	2875	2854.27	0.78	-1385	3115	2995	2900	2780	2685	2947	2732	71	860	500	1780	5	1	14118810	400	15.22	2.40	12	0.11	186.00	1180.00	8700	20240221	-67.47	2550	20240906	10.98	8700	-67.47	20240221	2550	10.98	20240906	8700	-67.47	20240221	2550	10.98	20240906	0.31	N	139670	500	70 억	110481	N	N	N	N
61	20241022	120858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-25	5	-0.87	31819445	11129	22.69	2865	2890	2840	3735	2015	2875	2859.15	0.78	-1262	3115	2995	2900	2780	2685	2947	2732	71	860	500	1780	5	1	14118810	402	15.32	2.42	12	0.08	186.00	1180.00	8700	20240221	-67.24	2550	20240906	11.76	8700	-67.24	20240221	2550	11.76	20240906	8700	-67.24	20240221	2550	11.76	20240906	0.31	N	139670	500	70 억	110481	N	N	N	N
62	20241022	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-10	5	-0.35	25322690	8850	18.04	2865	2890	2845	3735	2015	2875	2861.32	0.78	-1176	3115	2995	2900	2780	2685	2947	2732	71	860	500	1780	5	1	14118810	405	15.40	2.43	12	0.06	186.00	1180.00	8700	20240221	-67.07	2550	20240906	12.35	8700	-67.07	20240221	2550	12.35	20240906	8700	-67.07	20240221	2550	12.35	20240906	0.31	N	139670	500	70 억	110481	N	N	N	N
63	20241022	100856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-10	5	-0.35	13462485	4696	9.57	2865	2890	2860	3735	2015	2875	2866.80	0.78	-22	3115	2995	2900	2780	2685	2947	2732	71	860	500	1780	5	1	14118810	405	15.40	2.43	12	0.03	186.00	1180.00	8700	20240221	-67.07	2550	20240906	12.35	8700	-67.07	20240221	2550	12.35	20240906	8700	-67.07	20240221	2550	12.35	20240906	0.31	N	139670	500	70 억	110481	N	N	N	N
64	20241022	090855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	5	2	0.17	2248955	784	1.60	2865	2890	2865	3735	2015	2875	2868.57	0.78	118	3115	2995	2900	2780	2685	2947	2732	71	860	500	1780	5	1	14118810	407	15.48	2.44	12	0.01	186.00	1180.00	8700	20240221	-66.90	2550	20240906	12.94	8700	-66.90	20240221	2550	12.94	20240906	8700	-66.90	20240221	2550	12.94	20240906	0.31	N	139670	500	70 억	110481	N	N	N	N
65	20241021	160847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-40	5	-1.37	141359140	49039	4.86	2915	3020	2805	3785	2045	2915	2882.59	0.71	9864	3935	3425	3165	2655	2395	3295	2525	71	870	500	1800	5	1	14118810	406	15.46	2.44	12	0.35	186.00	1180.00	8700	20240221	-66.95	2550	20240906	12.75	8700	-66.95	20240221	2550	12.75	20240906	8700	-66.95	20240221	2550	12.75	20240906	0.30	N	139670	500	70 억	100616	N	N	N	N
66	20241021	150852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	20	2	0.69	132250385	45871	4.54	2915	3020	2805	3785	2045	2915	2883.09	0.71	9832	3935	3425	3165	2655	2395	3295	2525	71	870	500	1800	5	1	14118810	414	15.78	2.49	12	0.32	186.00	1180.00	8700	20240221	-66.26	2550	20240906	15.10	8700	-66.26	20240221	2550	15.10	20240906	8700	-66.26	20240221	2550	15.10	20240906	0.30	N	139670	500	70 억	100616	N	N	N	N
67	20241021	140854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	5	2	0.17	119778975	41609	4.12	2915	3020	2805	3785	2045	2915	2878.68	0.71	8148	3935	3425	3165	2655	2395	3295	2525	71	870	500	1800	5	1	14118810	412	15.70	2.47	12	0.29	186.00	1180.00	8700	20240221	-66.44	2550	20240906	14.51	8700	-66.44	20240221	2550	14.51	20240906	8700	-66.44	20240221	2550	14.51	20240906	0.30	N	139670	500	70 억	100616	N	N	N	N
68	20241021	130852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	0	3	0.00	115600105	40174	3.98	2915	3020	2805	3785	2045	2915	2877.49	0.71	8023	3935	3425	3165	2655	2395	3295	2525	71	870	500	1800	5	1	14118810	412	15.67	2.47	12	0.28	186.00	1180.00	8700	20240221	-66.49	2550	20240906	14.31	8700	-66.49	20240221	2550	14.31	20240906	8700	-66.49	20240221	2550	14.31	20240906	0.30	N	139670	500	70 억	100616	N	N	N	N
69	20241021	120852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	45	2	1.54	102821175	35776	3.54	2915	3020	2805	3785	2045	2915	2874.03	0.71	8551	3935	3425	3165	2655	2395	3295	2525	71	870	500	1800	5	1	14118810	418	15.91	2.51	12	0.25	186.00	1180.00	8700	20240221	-65.98	2550	20240906	16.08	8700	-65.98	20240221	2550	16.08	20240906	8700	-65.98	20240221	2550	16.08	20240906	0.30	N	139670	500	70 억	100616	N	N	N	N
70	20241021	110847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	5	2	0.17	93564745	32645	3.23	2915	2935	2805	3785	2045	2915	2866.13	0.71	8636	3935	3425	3165	2655	2395	3295	2525	71	870	500	1800	5	1	14118810	412	15.70	2.47	12	0.23	186.00	1180.00	8700	20240221	-66.44	2550	20240906	14.51	8700	-66.44	20240221	2550	14.51	20240906	8700	-66.44	20240221	2550	14.51	20240906	0.30	N	139670	500	70 억	100616	N	N	N	N
71	20241021	100851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	-55	5	-1.89	72508680	25327	2.51	2915	2935	2805	3785	2045	2915	2862.90	0.71	5492	3935	3425	3165	2655	2395	3295	2525	71	870	500	1800	5	1	14118810	404	15.38	2.42	12	0.18	186.00	1180.00	8700	20240221	-67.13	2550	20240906	12.16	8700	-67.13	20240221	2550	12.16	20240906	8700	-67.13	20240221	2550	12.16	20240906	0.30	N	139670	500	70 억	100616	N	N	N	N
72	20241021	090849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2895	-20	5	-0.69	34391505	11954	1.18	2915	2935	2805	3785	2045	2915	2876.99	0.71	3413	3935	3425	3165	2655	2395	3295	2525	71	870	500	1800	5	1	14118810	409	15.56	2.45	12	0.08	186.00	1180.00	8700	20240221	-66.72	2550	20240906	13.53	8700	-66.72	20240221	2550	13.53	20240906	8700	-66.72	20240221	2550	13.53	20240906	0.30	N	139670	500	70 억	100616	N	N	N	N
73	20241018	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	-90	5	-3.00	3350548915	1008141	7581.15	3020	3675	2905	3905	2105	3005	3324.77	0.94	-34265	3068	3036	3018	2986	2968	3027	2977	71	900	500	1860	5	1	14118810	412	15.67	2.47	12	7.14	186.00	1180.00	8700	20240221	-66.49	2550	20240906	14.31	8700	-66.49	20240221	2550	14.31	20240906	8700	-66.49	20240221	2550	14.31	20240906	0.30	N	139670	500	70 억	132282	N	N	N	N
74	20241018	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	-25	5	-0.83	3277127740	983182	7393.46	3020	3675	2905	3905	2105	3005	3333.19	0.94	-33677	3068	3036	3018	2986	2968	3027	2977	71	900	500	1860	5	1	14118810	421	16.02	2.53	12	6.96	186.00	1180.00	8700	20240221	-65.75	2550	20240906	16.86	8700	-65.75	20240221	2550	16.86	20240906	8700	-65.75	20240221	2550	16.86	20240906	0.30	N	139670	500	70 억	132282	N	N	N	N
75	20241018	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	55	2	1.83	2967650320	879945	6617.12	3020	3675	2905	3905	2105	3005	3372.54	0.94	-39769	3068	3036	3018	2986	2968	3027	2977	71	900	500	1860	5	1	14118810	432	16.45	2.59	12	6.23	186.00	1180.00	8700	20240221	-64.83	2550	20240906	20.00	8700	-64.83	20240221	2550	20.00	20240906	8700	-64.83	20240221	2550	20.00	20240906	0.30	N	139670	500	70 억	132282	N	N	N	N
76	20241018	130856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	-90	5	-3.00	44572670	15087	113.45	3020	3020	2905	3905	2105	3005	2954.38	0.94	-2426	3068	3036	3018	2986	2968	3027	2977	71	900	500	1860	5	1	14118810	412	15.67	2.47	12	0.11	186.00	1180.00	8700	20240221	-66.49	2550	20240906	14.31	8700	-66.49	20240221	2550	14.31	20240906	8700	-66.49	20240221	2550	14.31	20240906	0.30	N	139670	500	70 억	132282	N	N	N	N
77	20241018	120908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2930	-75	5	-2.50	34714215	11702	88.00	3020	3020	2905	3905	2105	3005	2966.52	0.94	-2384	3068	3036	3018	2986	2968	3027	2977	71	900	500	1860	5	1	14118810	414	15.75	2.48	12	0.08	186.00	1180.00	8700	20240221	-66.32	2550	20240906	14.90	8700	-66.32	20240221	2550	14.90	20240906	8700	-66.32	20240221	2550	14.90	20240906	0.30	N	139670	500	70 억	132282	N	N	N	N
78	20241018	110904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	-35	5	-1.16	27669605	9302	69.95	3020	3020	2935	3905	2105	3005	2974.59	0.94	-1918	3068	3036	3018	2986	2968	3027	2977	71	900	500	1860	5	1	14118810	419	15.97	2.52	12	0.07	186.00	1180.00	8700	20240221	-65.86	2550	20240906	16.47	8700	-65.86	20240221	2550	16.47	20240906	8700	-65.86	20240221	2550	16.47	20240906	0.30	N	139670	500	70 억	132282	N	N	N	N
79	20241018	100851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	-10	5	-0.33	24724760	8317	62.54	3020	3020	2935	3905	2105	3005	2972.80	0.94	-1773	3068	3036	3018	2986	2968	3027	2977	71	900	500	1860	5	1	14118810	423	16.10	2.54	12	0.06	186.00	1180.00	8700	20240221	-65.57	2550	20240906	17.45	8700	-65.57	20240221	2550	17.45	20240906	8700	-65.57	20240221	2550	17.45	20240906	0.30	N	139670	500	70 억	132282	N	N	N	N
80	20241018	090853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	-25	5	-0.83	5452495	1813	13.63	3020	3020	2980	3905	2105	3005	3007.44	0.94	-1133	3068	3036	3018	2986	2968	3027	2977	71	900	500	1860	5	1	14118810	421	16.02	2.53	12	0.01	186.00	1180.00	8700	20240221	-65.75	2550	20240906	16.86	8700	-65.75	20240221	2550	16.86	20240906	8700	-65.75	20240221	2550	16.86	20240906	0.30	N	139670	500	70 억	132282	N	N	N	N
81	20241017	160852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-5	5	-0.17	40223705	13298	173.83	3010	3050	3000	3910	2110	3010	3024.79	0.93	666	3050	3030	2995	2975	2940	3040	2985	71	900	500	1860	5	1	14118810	424	16.16	2.55	12	0.09	186.00	1180.00	8700	20240221	-65.46	2550	20240906	17.84	8700	-65.46	20240221	2550	17.84	20240906	8700	-65.46	20240221	2550	17.84	20240906	0.32	N	139670	500	70 억	131616	N	N	N	N
82	20241017	150853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	25	2	0.83	33180100	10954	143.19	3010	3050	3000	3910	2110	3010	3029.04	0.93	665	3050	3030	2995	2975	2940	3040	2985	71	900	500	1860	5	1	14118810	429	16.32	2.57	12	0.08	186.00	1180.00	8700	20240221	-65.11	2550	20240906	19.02	8700	-65.11	20240221	2550	19.02	20240906	8700	-65.11	20240221	2550	19.02	20240906	0.32	N	139670	500	70 억	131616	N	N	N	N
83	20241017	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	40	2	1.33	26389095	8710	113.86	3010	3050	3000	3910	2110	3010	3029.75	0.93	209	3050	3030	2995	2975	2940	3040	2985	71	900	500	1860	5	1	14118810	431	16.40	2.58	12	0.06	186.00	1180.00	8700	20240221	-64.94	2550	20240906	19.61	8700	-64.94	20240221	2550	19.61	20240906	8700	-64.94	20240221	2550	19.61	20240906	0.32	N	139670	500	70 억	131616	N	N	N	N
84	20241017	130853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	35	2	1.16	20038030	6624	86.59	3010	3050	3000	3910	2110	3010	3025.06	0.93	-50	3050	3030	2995	2975	2940	3040	2985	71	900	500	1860	5	1	14118810	430	16.37	2.58	12	0.05	186.00	1180.00	8700	20240221	-65.00	2550	20240906	19.41	8700	-65.00	20240221	2550	19.41	20240906	8700	-65.00	20240221	2550	19.41	20240906	0.32	N	139670	500	70 억	131616	N	N	N	N
85	20241017	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	30	2	1.00	18510920	6121	80.01	3010	3050	3000	3910	2110	3010	3024.17	0.93	-96	3050	3030	2995	2975	2940	3040	2985	71	900	500	1860	5	1	14118810	429	16.34	2.58	12	0.04	186.00	1180.00	8700	20240221	-65.06	2550	20240906	19.22	8700	-65.06	20240221	2550	19.22	20240906	8700	-65.06	20240221	2550	19.22	20240906	0.32	N	139670	500	70 억	131616	N	N	N	N
86	20241017	110856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	35	2	1.16	17981950	5947	77.74	3010	3050	3000	3910	2110	3010	3023.70	0.93	-99	3050	3030	2995	2975	2940	3040	2985	71	900	500	1860	5	1	14118810	430	16.37	2.58	12	0.04	186.00	1180.00	8700	20240221	-65.00	2550	20240906	19.41	8700	-65.00	20240221	2550	19.41	20240906	8700	-65.00	20240221	2550	19.41	20240906	0.32	N	139670	500	70 억	131616	N	N	N	N
87	20241017	100853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-5	5	-0.17	5540775	1841	24.07	3010	3030	3000	3910	2110	3010	3009.66	0.93	8	3050	3030	2995	2975	2940	3040	2985	71	900	500	1860	5	1	14118810	424	16.16	2.55	12	0.01	186.00	1180.00	8700	20240221	-65.46	2550	20240906	17.84	8700	-65.46	20240221	2550	17.84	20240906	8700	-65.46	20240221	2550	17.84	20240906	0.32	N	139670	500	70 억	131616	N	N	N	N
88	20241017	090847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	15	2	0.50	2738375	909	11.88	3010	3025	3000	3910	2110	3010	3012.51	0.93	69	3050	3030	2995	2975	2940	3040	2985	71	900	500	1860	5	1	14118810	427	16.26	2.56	12	0.01	186.00	1180.00	8700	20240221	-65.23	2550	20240906	18.63	8700	-65.23	20240221	2550	18.63	20240906	8700	-65.23	20240221	2550	18.63	20240906	0.32	N	139670	500	70 억	131616	N	N	N	N
89	20241016	160843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	5	2	0.17	20743650	6942	53.80	2980	3015	2960	3905	2105	3005	2987.99	0.94	-675	3148	3076	3028	2956	2908	3052	2932	71	900	500	1860	5	1	14118810	425	16.18	2.55	12	0.05	186.00	1180.00	8700	20240221	-65.40	2550	20240906	18.04	8700	-65.40	20240221	2550	18.04	20240906	8700	-65.40	20240221	2550	18.04	20240906	0.31	N	139670	500	70 억	132291	N	N	N	N
90	20241016	150848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	0	3	0.00	16625240	5572	43.18	2980	3005	2960	3905	2105	3005	2983.71	0.94	-655	3148	3076	3028	2956	2908	3052	2932	71	900	500	1860	5	1	14118810	424	16.16	2.55	12	0.04	186.00	1180.00	8700	20240221	-65.46	2550	20240906	17.84	8700	-65.46	20240221	2550	17.84	20240906	8700	-65.46	20240221	2550	17.84	20240906	0.31	N	139670	500	70 억	132291	N	N	N	N
91	20241016	140849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-5	5	-0.17	14587200	4892	37.91	2980	3005	2960	3905	2105	3005	2981.85	0.94	-631	3148	3076	3028	2956	2908	3052	2932	71	900	500	1860	5	1	14118810	424	16.13	2.54	12	0.03	186.00	1180.00	8700	20240221	-65.52	2550	20240906	17.65	8700	-65.52	20240221	2550	17.65	20240906	8700	-65.52	20240221	2550	17.65	20240906	0.31	N	139670	500	70 억	132291	N	N	N	N
92	20241016	130845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	-10	5	-0.33	14243875	4777	37.02	2980	3005	2960	3905	2105	3005	2981.76	0.94	-627	3148	3076	3028	2956	2908	3052	2932	71	900	500	1860	5	1	14118810	423	16.10	2.54	12	0.03	186.00	1180.00	8700	20240221	-65.57	2550	20240906	17.45	8700	-65.57	20240221	2550	17.45	20240906	8700	-65.57	20240221	2550	17.45	20240906	0.31	N	139670	500	70 억	132291	N	N	N	N
93	20241016	120846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	0	3	0.00	13374160	4487	34.77	2980	3005	2960	3905	2105	3005	2980.65	0.94	-362	3148	3076	3028	2956	2908	3052	2932	71	900	500	1860	5	1	14118810	424	16.16	2.55	12	0.03	186.00	1180.00	8700	20240221	-65.46	2550	20240906	17.84	8700	-65.46	20240221	2550	17.84	20240906	8700	-65.46	20240221	2550	17.84	20240906	0.31	N	139670	500	70 억	132291	N	N	N	N
94	20241016	110844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	-10	5	-0.33	9861605	3315	25.69	2980	3005	2960	3905	2105	3005	2974.84	0.94	-187	3148	3076	3028	2956	2908	3052	2932	71	900	500	1860	5	1	14118810	423	16.10	2.54	12	0.02	186.00	1180.00	8700	20240221	-65.57	2550	20240906	17.45	8700	-65.57	20240221	2550	17.45	20240906	8700	-65.57	20240221	2550	17.45	20240906	0.31	N	139670	500	70 억	132291	N	N	N	N
95	20241016	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	-20	5	-0.67	6629005	2229	17.28	2980	3005	2960	3905	2105	3005	2973.98	0.94	-287	3148	3076	3028	2956	2908	3052	2932	71	900	500	1860	5	1	14118810	421	16.05	2.53	12	0.02	186.00	1180.00	8700	20240221	-65.69	2550	20240906	17.06	8700	-65.69	20240221	2550	17.06	20240906	8700	-65.69	20240221	2550	17.06	20240906	0.31	N	139670	500	70 억	132291	N	N	N	N
96	20241016	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	-20	5	-0.67	4035690	1357	10.52	2980	2990	2970	3905	2105	3005	2973.98	0.94	-93	3148	3076	3028	2956	2908	3052	2932	71	900	500	1860	5	1	14118810	421	16.05	2.53	12	0.01	186.00	1180.00	8700	20240221	-65.69	2550	20240906	17.06	8700	-65.69	20240221	2550	17.06	20240906	8700	-65.69	20240221	2550	17.06	20240906	0.31	N	139670	500	70 억	132291	N	N	N	N
97	20241015	160841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	5	2	0.17	39142510	12902	46.05	3100	3100	2980	3900	2100	3000	3033.83	0.95	-1343	3136	3067	3001	2932	2866	3102	2967	71	900	500	1860	5	1	14118810	424	16.16	2.55	12	0.09	186.00	1180.00	8700	20240221	-65.46	2550	20240906	17.84	8700	-65.46	20240221	2550	17.84	20240906	8700	-65.46	20240221	2550	17.84	20240906	0.31	N	139670	500	70 억	133634	N	N	N	N
98	20241015	150848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	10	2	0.33	35961820	11838	42.25	3100	3100	2980	3900	2100	3000	3037.83	0.95	-1312	3136	3067	3001	2932	2866	3102	2967	71	900	500	1860	5	1	14118810	425	16.18	2.55	12	0.08	186.00	1180.00	8700	20240221	-65.40	2550	20240906	18.04	8700	-65.40	20240221	2550	18.04	20240906	8700	-65.40	20240221	2550	18.04	20240906	0.31	N	139670	500	70 억	133634	N	N	N	N
99	20241015	140847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	15	2	0.50	35844890	11799	42.12	3100	3100	2980	3900	2100	3000	3037.96	0.95	-1311	3136	3067	3001	2932	2866	3102	2967	71	900	500	1860	5	1	14118810	426	16.21	2.56	12	0.08	186.00	1180.00	8700	20240221	-65.34	2550	20240906	18.24	8700	-65.34	20240221	2550	18.24	20240906	8700	-65.34	20240221	2550	18.24	20240906	0.31	N	139670	500	70 억	133634	N	N	N	N
100	20241015	130844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	5	2	0.17	29797465	9778	34.90	3100	3100	2995	3900	2100	3000	3047.40	0.95	-1236	3136	3067	3001	2932	2866	3102	2967	71	900	500	1860	5	1	14118810	424	16.16	2.55	12	0.07	186.00	1180.00	8700	20240221	-65.46	2550	20240906	17.84	8700	-65.46	20240221	2550	17.84	20240906	8700	-65.46	20240221	2550	17.84	20240906	0.31	N	139670	500	70 억	133634	N	N	N	N
101	20241015	120845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	0	3	0.00	27794840	9114	32.53	3100	3100	2995	3900	2100	3000	3049.69	0.95	-708	3136	3067	3001	2932	2866	3102	2967	71	900	500	1860	5	1	14118810	424	16.13	2.54	12	0.06	186.00	1180.00	8700	20240221	-65.52	2550	20240906	17.65	8700	-65.52	20240221	2550	17.65	20240906	8700	-65.52	20240221	2550	17.65	20240906	0.31	N	139670	500	70 억	133634	N	N	N	N
102	20241015	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	40	2	1.33	19509530	6361	22.70	3100	3100	3030	3900	2100	3000	3067.05	0.95	-861	3136	3067	3001	2932	2866	3102	2967	71	900	500	1860	5	1	14118810	429	16.34	2.58	12	0.05	186.00	1180.00	8700	20240221	-65.06	2550	20240906	19.22	8700	-65.06	20240221	2550	19.22	20240906	8700	-65.06	20240221	2550	19.22	20240906	0.31	N	139670	500	70 억	133634	N	N	N	N
103	20241015	100847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	60	2	2.00	15776945	5134	18.33	3100	3100	3035	3900	2100	3000	3073.03	0.95	-1000	3136	3067	3001	2932	2866	3102	2967	71	900	500	1860	5	1	14118810	432	16.45	2.59	12	0.04	186.00	1180.00	8700	20240221	-64.83	2550	20240906	20.00	8700	-64.83	20240221	2550	20.00	20240906	8700	-64.83	20240221	2550	20.00	20240906	0.31	N	139670	500	70 억	133634	N	N	N	N
104	20241015	090843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	75	2	2.50	2687780	871	3.11	3100	3100	3055	3900	2100	3000	3085.86	0.95	-206	3136	3067	3001	2932	2866	3102	2967	71	900	500	1860	5	1	14118810	434	16.53	2.61	12	0.01	186.00	1180.00	8700	20240221	-64.66	2550	20240906	20.59	8700	-64.66	20240221	2550	20.59	20240906	8700	-64.66	20240221	2550	20.59	20240906	0.31	N	139670	500	70 억	133634	N	N	N	N
105	20241014	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	20	2	0.67	84896255	28016	118.97	2980	3070	2935	3870	2090	2980	3030.28	0.94	781	3070	3025	2985	2940	2900	3005	2920	71	890	500	1840	5	1	14118810	424	16.13	2.54	12	0.20	186.00	1180.00	8700	20240221	-65.52	2550	20240906	17.65	8700	-65.52	20240221	2550	17.65	20240906	8700	-65.52	20240221	2550	17.65	20240906	0.31	N	139670	500	70 억	132853	N	N	N	N
106	20241014	150834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	50	2	1.68	84010930	27719	117.71	2980	3070	2935	3870	2090	2980	3030.81	0.94	829	3070	3025	2985	2940	2900	3005	2920	71	890	500	1840	5	1	14118810	428	16.29	2.57	12	0.20	186.00	1180.00	8700	20240221	-65.17	2550	20240906	18.82	8700	-65.17	20240221	2550	18.82	20240906	8700	-65.17	20240221	2550	18.82	20240906	0.31	N	139670	500	70 억	132853	N	N	N	N
107	20241014	140834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	45	2	1.51	77148235	25420	107.95	2980	3070	2935	3870	2090	2980	3034.94	0.94	632	3070	3025	2985	2940	2900	3005	2920	71	890	500	1840	5	1	14118810	427	16.26	2.56	12	0.18	186.00	1180.00	8700	20240221	-65.23	2550	20240906	18.63	8700	-65.23	20240221	2550	18.63	20240906	8700	-65.23	20240221	2550	18.63	20240906	0.31	N	139670	500	70 억	132853	N	N	N	N
108	20241014	130832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	50	2	1.68	75739780	24954	105.97	2980	3070	2935	3870	2090	2980	3035.18	0.94	428	3070	3025	2985	2940	2900	3005	2920	71	890	500	1840	5	1	14118810	428	16.29	2.57	12	0.18	186.00	1180.00	8700	20240221	-65.17	2550	20240906	18.82	8700	-65.17	20240221	2550	18.82	20240906	8700	-65.17	20240221	2550	18.82	20240906	0.31	N	139670	500	70 억	132853	N	N	N	N
109	20241014	120826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	75	2	2.52	61335555	20227	85.90	2980	3070	2935	3870	2090	2980	3032.36	0.94	-131	3070	3025	2985	2940	2900	3005	2920	71	890	500	1840	5	1	14118810	431	16.42	2.59	12	0.14	186.00	1180.00	8700	20240221	-64.89	2550	20240906	19.80	8700	-64.89	20240221	2550	19.80	20240906	8700	-64.89	20240221	2550	19.80	20240906	0.31	N	139670	500	70 억	132853	N	N	N	N
110	20241014	110825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	65	2	2.18	46704520	15426	65.51	2980	3060	2935	3870	2090	2980	3027.65	0.94	-85	3070	3025	2985	2940	2900	3005	2920	71	890	500	1840	5	1	14118810	430	16.37	2.58	12	0.11	186.00	1180.00	8700	20240221	-65.00	2550	20240906	19.41	8700	-65.00	20240221	2550	19.41	20240906	8700	-65.00	20240221	2550	19.41	20240906	0.31	N	139670	500	70 억	132853	N	N	N	N
111	20241014	100825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	0	3	0.00	4976025	1675	7.11	2980	2995	2935	3870	2090	2980	2970.76	0.94	-660	3070	3025	2985	2940	2900	3005	2920	71	890	500	1840	5	1	14118810	421	16.02	2.53	12	0.01	186.00	1180.00	8700	20240221	-65.75	2550	20240906	16.86	8700	-65.75	20240221	2550	16.86	20240906	8700	-65.75	20240221	2550	16.86	20240906	0.31	N	139670	500	70 억	132853	N	N	N	N
112	20241014	090829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	15	2	0.50	907515	307	1.30	2980	2995	2935	3870	2090	2980	2956.07	0.94	-8	3070	3025	2985	2940	2900	3005	2920	71	890	500	1840	5	1	14118810	423	16.10	2.54	12	0.00	186.00	1180.00	8700	20240221	-65.57	2550	20240906	17.45	8700	-65.57	20240221	2550	17.45	20240906	8700	-65.57	20240221	2550	17.45	20240906	0.31	N	139670	500	70 억	132853	N	N	N	N
113	20241011	160811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	-10	5	-0.33	70136340	23542	201.28	3030	3030	2945	3885	2095	2990	2979.20	0.95	-638	3036	3012	2991	2967	2946	3025	2980	71	895	500	1850	5	1	14118810	421	16.02	2.53	12	0.17	186.00	1180.00	8700	20240221	-65.75	2550	20240906	16.86	8700	-65.75	20240221	2550	16.86	20240906	8700	-65.75	20240221	2550	16.86	20240906	0.31	N	139670	500	70 억	133491	N	N	N	N
114	20241011	150825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	0	3	0.00	69101720	23195	198.32	3030	3030	2945	3885	2095	2990	2979.16	0.95	-427	3036	3012	2991	2967	2946	3025	2980	71	895	500	1850	5	1	14118810	422	16.08	2.53	12	0.16	186.00	1180.00	8700	20240221	-65.63	2550	20240906	17.25	8700	-65.63	20240221	2550	17.25	20240906	8700	-65.63	20240221	2550	17.25	20240906	0.31	N	139670	500	70 억	133491	N	N	N	N
115	20241011	140826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	20	2	0.67	55802495	18758	160.38	3030	3030	2945	3885	2095	2990	2974.86	0.95	1104	3036	3012	2991	2967	2946	3025	2980	71	895	500	1850	5	1	14118810	425	16.18	2.55	12	0.13	186.00	1180.00	8700	20240221	-65.40	2550	20240906	18.04	8700	-65.40	20240221	2550	18.04	20240906	8700	-65.40	20240221	2550	18.04	20240906	0.31	N	139670	500	70 억	133491	N	N	N	N
116	20241011	130827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	15	2	0.50	51147200	17209	147.14	3030	3030	2945	3885	2095	2990	2972.12	0.95	1446	3036	3012	2991	2967	2946	3025	2980	71	895	500	1850	5	1	14118810	424	16.16	2.55	12	0.12	186.00	1180.00	8700	20240221	-65.46	2550	20240906	17.84	8700	-65.46	20240221	2550	17.84	20240906	8700	-65.46	20240221	2550	17.84	20240906	0.31	N	139670	500	70 억	133491	N	N	N	N
117	20241011	120821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	15	2	0.50	47118120	15866	135.65	3030	3030	2945	3885	2095	2990	2969.75	0.95	1063	3036	3012	2991	2967	2946	3025	2980	71	895	500	1850	5	1	14118810	424	16.16	2.55	12	0.11	186.00	1180.00	8700	20240221	-65.46	2550	20240906	17.84	8700	-65.46	20240221	2550	17.84	20240906	8700	-65.46	20240221	2550	17.84	20240906	0.31	N	139670	500	70 억	133491	N	N	N	N
118	20241011	110822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	0	3	0.00	38716820	13063	111.69	3030	3030	2945	3885	2095	2990	2963.85	0.95	1507	3036	3012	2991	2967	2946	3025	2980	71	895	500	1850	5	1	14118810	422	16.08	2.53	12	0.09	186.00	1180.00	8700	20240221	-65.63	2550	20240906	17.25	8700	-65.63	20240221	2550	17.25	20240906	8700	-65.63	20240221	2550	17.25	20240906	0.31	N	139670	500	70 억	133491	N	N	N	N
119	20241011	100829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2965	-25	5	-0.84	35215275	11883	101.60	3030	3030	2945	3885	2095	2990	2963.50	0.95	1453	3036	3012	2991	2967	2946	3025	2980	71	895	500	1850	5	1	14118810	419	15.94	2.51	12	0.08	186.00	1180.00	8700	20240221	-65.92	2550	20240906	16.27	8700	-65.92	20240221	2550	16.27	20240906	8700	-65.92	20240221	2550	16.27	20240906	0.31	N	139670	500	70 억	133491	N	N	N	N
120	20241011	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	5	2	0.17	2513580	834	7.13	3030	3030	2995	3885	2095	2990	3013.88	0.95	-10	3036	3012	2991	2967	2946	3025	2980	71	895	500	1850	5	1	14118810	423	16.10	2.54	12	0.01	186.00	1180.00	8700	20240221	-65.57	2550	20240906	17.45	8700	-65.57	20240221	2550	17.45	20240906	8700	-65.57	20240221	2550	17.45	20240906	0.31	N	139670	500	70 억	133491	N	N	N	N
121	20241010	160843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	10	2	0.34	34976540	11696	46.98	2980	3015	2970	3870	2090	2980	2990.48	0.95	-180	3113	3046	2973	2906	2833	3080	2940	71	890	500	1840	5	1	14118810	422	16.08	2.53	12	0.08	186.00	1180.00	8700	20240221	-65.63	2550	20240906	17.25	8700	-65.63	20240221	2550	17.25	20240906	8700	-65.63	20240221	2550	17.25	20240906	0.32	N	139670	500	70 억	133671	N	N	N	N
122	20241010	150857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	5	2	0.17	32025545	10709	43.01	2980	3015	2970	3870	2090	2980	2990.53	0.95	-140	3113	3046	2973	2906	2833	3080	2940	71	890	500	1840	5	1	14118810	421	16.05	2.53	12	0.08	186.00	1180.00	8700	20240221	-65.69	2550	20240906	17.06	8700	-65.69	20240221	2550	17.06	20240906	8700	-65.69	20240221	2550	17.06	20240906	0.32	N	139670	500	70 억	133671	N	N	N	N
123	20241010	140851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	15	2	0.50	29280565	9791	39.33	2980	3015	2970	3870	2090	2980	2990.56	0.95	-86	3113	3046	2973	2906	2833	3080	2940	71	890	500	1840	5	1	14118810	423	16.10	2.54	12	0.07	186.00	1180.00	8700	20240221	-65.57	2550	20240906	17.45	8700	-65.57	20240221	2550	17.45	20240906	8700	-65.57	20240221	2550	17.45	20240906	0.32	N	139670	500	70 억	133671	N	N	N	N
124	20241010	130848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	5	2	0.17	28781310	9624	38.66	2980	3015	2970	3870	2090	2980	2990.58	0.95	-186	3113	3046	2973	2906	2833	3080	2940	71	890	500	1840	5	1	14118810	421	16.05	2.53	12	0.07	186.00	1180.00	8700	20240221	-65.69	2550	20240906	17.06	8700	-65.69	20240221	2550	17.06	20240906	8700	-65.69	20240221	2550	17.06	20240906	0.32	N	139670	500	70 억	133671	N	N	N	N
125	20241010	120849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	10	2	0.34	21390275	7155	28.74	2980	3015	2970	3870	2090	2980	2989.56	0.95	-177	3113	3046	2973	2906	2833	3080	2940	71	890	500	1840	5	1	14118810	422	16.08	2.53	12	0.05	186.00	1180.00	8700	20240221	-65.63	2550	20240906	17.25	8700	-65.63	20240221	2550	17.25	20240906	8700	-65.63	20240221	2550	17.25	20240906	0.32	N	139670	500	70 억	133671	N	N	N	N
126	20241010	110848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	20	2	0.67	18206985	6087	24.45	2980	3015	2970	3870	2090	2980	2991.13	0.95	-254	3113	3046	2973	2906	2833	3080	2940	71	890	500	1840	5	1	14118810	424	16.13	2.54	12	0.04	186.00	1180.00	8700	20240221	-65.52	2550	20240906	17.65	8700	-65.52	20240221	2550	17.65	20240906	8700	-65.52	20240221	2550	17.65	20240906	0.32	N	139670	500	70 억	133671	N	N	N	N
127	20241010	100847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	20	2	0.67	13136845	4391	17.64	2980	3015	2970	3870	2090	2980	2991.77	0.95	-298	3113	3046	2973	2906	2833	3080	2940	71	890	500	1840	5	1	14118810	424	16.13	2.54	12	0.03	186.00	1180.00	8700	20240221	-65.52	2550	20240906	17.65	8700	-65.52	20240221	2550	17.65	20240906	8700	-65.52	20240221	2550	17.65	20240906	0.32	N	139670	500	70 억	133671	N	N	N	N
128	20241010	090851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	0	3	0.00	2582225	866	3.48	2980	3000	2980	3870	2090	2980	2981.78	0.95	-1	3113	3046	2973	2906	2833	3080	2940	71	890	500	1840	5	1	14118810	421	16.02	2.53	12	0.01	186.00	1180.00	8700	20240221	-65.75	2550	20240906	16.86	8700	-65.75	20240221	2550	16.86	20240906	8700	-65.75	20240221	2550	16.86	20240906	0.32	N	139670	500	70 억	133671	N	N	N	N
129	20241008	160841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	50	2	1.71	73737805	24809	211.97	2900	3040	2900	3805	2055	2930	2972.12	0.95	-815	3016	2972	2926	2882	2836	2950	2860	71	875	500	1810	5	1	14118810	421	16.02	2.53	12	0.18	186.00	1180.00	8700	20240221	-65.75	2550	20240906	16.86	8700	-65.75	20240221	2550	16.86	20240906	8700	-65.75	20240221	2550	16.86	20240906	0.32	N	139670	500	70 억	134486	N	N	N	N
130	20241008	150848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2965	35	2	1.19	67541975	22728	194.19	2900	3040	2900	3805	2055	2930	2971.75	0.95	-800	3016	2972	2926	2882	2836	2950	2860	71	875	500	1810	5	1	14118810	419	15.94	2.51	12	0.16	186.00	1180.00	8700	20240221	-65.92	2550	20240906	16.27	8700	-65.92	20240221	2550	16.27	20240906	8700	-65.92	20240221	2550	16.27	20240906	0.32	N	139670	500	70 억	134486	N	N	N	N
131	20241008	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2965	35	2	1.19	62404960	20988	179.32	2900	3040	2900	3805	2055	2930	2973.36	0.95	-844	3016	2972	2926	2882	2836	2950	2860	71	875	500	1810	5	1	14118810	419	15.94	2.51	12	0.15	186.00	1180.00	8700	20240221	-65.92	2550	20240906	16.27	8700	-65.92	20240221	2550	16.27	20240906	8700	-65.92	20240221	2550	16.27	20240906	0.32	N	139670	500	70 억	134486	N	N	N	N
132	20241008	130843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2975	45	2	1.54	57638235	19376	165.55	2900	3040	2900	3805	2055	2930	2974.72	0.95	-890	3016	2972	2926	2882	2836	2950	2860	71	875	500	1810	5	1	14118810	420	15.99	2.52	12	0.14	186.00	1180.00	8700	20240221	-65.80	2550	20240906	16.67	8700	-65.80	20240221	2550	16.67	20240906	8700	-65.80	20240221	2550	16.67	20240906	0.32	N	139670	500	70 억	134486	N	N	N	N
133	20241008	120845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2950	20	2	0.68	53259570	17897	152.91	2900	3040	2900	3805	2055	2930	2975.89	0.95	-767	3016	2972	2926	2882	2836	2950	2860	71	875	500	1810	5	1	14118810	417	15.86	2.50	12	0.13	186.00	1180.00	8700	20240221	-66.09	2550	20240906	15.69	8700	-66.09	20240221	2550	15.69	20240906	8700	-66.09	20240221	2550	15.69	20240906	0.32	N	139670	500	70 억	134486	N	N	N	N
134	20241008	110843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	60	2	2.05	48560190	16311	139.36	2900	3040	2900	3805	2055	2930	2977.14	0.95	-540	3016	2972	2926	2882	2836	2950	2860	71	875	500	1810	5	1	14118810	422	16.08	2.53	12	0.12	186.00	1180.00	8700	20240221	-65.63	2550	20240906	17.25	8700	-65.63	20240221	2550	17.25	20240906	8700	-65.63	20240221	2550	17.25	20240906	0.32	N	139670	500	70 억	134486	N	N	N	N
135	20241008	100845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	75	2	2.56	37565940	12625	107.87	2900	3040	2900	3805	2055	2930	2975.52	0.95	-523	3016	2972	2926	2882	2836	2950	2860	71	875	500	1810	5	1	14118810	424	16.16	2.55	12	0.09	186.00	1180.00	8700	20240221	-65.46	2550	20240906	17.84	8700	-65.46	20240221	2550	17.84	20240906	8700	-65.46	20240221	2550	17.84	20240906	0.32	N	139670	500	70 억	134486	N	N	N	N
136	20241008	090844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	-30	5	-1.02	2180860	752	6.43	2900	2920	2900	3805	2055	2930	2900.08	0.95	323	3016	2972	2926	2882	2836	2950	2860	71	875	500	1810	5	1	14118810	409	15.59	2.46	12	0.01	186.00	1180.00	8700	20240221	-66.67	2550	20240906	13.73	8700	-66.67	20240221	2550	13.73	20240906	8700	-66.67	20240221	2550	13.73	20240906	0.32	N	139670	500	70 억	134486	N	N	N	N
137	20241007	160853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2930	40	2	1.38	33947745	11694	63.08	2970	2970	2880	3755	2025	2890	2902.99	0.95	223	3010	2950	2905	2845	2800	2927	2822	71	865	500	1790	5	1	14118810	414	15.75	2.48	12	0.08	186.00	1180.00	8700	20240221	-66.32	2550	20240906	14.90	8700	-66.32	20240221	2550	14.90	20240906	8700	-66.32	20240221	2550	14.90	20240906	0.32	N	139670	500	70 억	134223	N	N	N	N
138	20241007	150815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2930	40	2	1.38	31644775	10908	58.84	2970	2970	2880	3755	2025	2890	2901.06	0.95	326	3010	2950	2905	2845	2800	2927	2822	71	865	500	1790	5	1	14118810	414	15.75	2.48	12	0.08	186.00	1180.00	8700	20240221	-66.32	2550	20240906	14.90	8700	-66.32	20240221	2550	14.90	20240906	8700	-66.32	20240221	2550	14.90	20240906	0.32	N	139670	500	70 억	134223	N	N	N	N
139	20241007	140847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	0	3	0.00	27727135	9565	51.60	2970	2970	2880	3755	2025	2890	2898.81	0.95	177	3010	2950	2905	2845	2800	2927	2822	71	865	500	1790	5	1	14118810	408	15.54	2.45	12	0.07	186.00	1180.00	8700	20240221	-66.78	2550	20240906	13.33	8700	-66.78	20240221	2550	13.33	20240906	8700	-66.78	20240221	2550	13.33	20240906	0.32	N	139670	500	70 억	134223	N	N	N	N
140	20241007	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	20	2	0.69	20316580	7000	37.76	2970	2970	2880	3755	2025	2890	2902.37	0.95	-365	3010	2950	2905	2845	2800	2927	2822	71	865	500	1790	5	1	14118810	411	15.65	2.47	12	0.05	186.00	1180.00	8700	20240221	-66.55	2550	20240906	14.12	8700	-66.55	20240221	2550	14.12	20240906	8700	-66.55	20240221	2550	14.12	20240906	0.32	N	139670	500	70 억	134223	N	N	N	N
141	20241007	120850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	30	2	1.04	15563655	5362	28.93	2970	2970	2880	3755	2025	2890	2902.58	0.95	-795	3010	2950	2905	2845	2800	2927	2822	71	865	500	1790	5	1	14118810	412	15.70	2.47	12	0.04	186.00	1180.00	8700	20240221	-66.44	2550	20240906	14.51	8700	-66.44	20240221	2550	14.51	20240906	8700	-66.44	20240221	2550	14.51	20240906	0.32	N	139670	500	70 억	134223	N	N	N	N
142	20241007	110804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	30	2	1.04	15218230	5243	28.28	2970	2970	2880	3755	2025	2890	2902.58	0.95	-800	3010	2950	2905	2845	2800	2927	2822	71	865	500	1790	5	1	14118810	412	15.70	2.47	12	0.04	186.00	1180.00	8700	20240221	-66.44	2550	20240906	14.51	8700	-66.44	20240221	2550	14.51	20240906	8700	-66.44	20240221	2550	14.51	20240906	0.32	N	139670	500	70 억	134223	N	N	N	N
143	20241007	100802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	25	2	0.87	8354260	2877	15.52	2970	2970	2880	3755	2025	2890	2903.81	0.95	-313	3010	2950	2905	2845	2800	2927	2822	71	865	500	1790	5	1	14118810	412	15.67	2.47	12	0.02	186.00	1180.00	8700	20240221	-66.49	2550	20240906	14.31	8700	-66.49	20240221	2550	14.31	20240906	8700	-66.49	20240221	2550	14.31	20240906	0.32	N	139670	500	70 억	134223	N	N	N	N
144	20241007	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2895	5	2	0.17	3171825	1089	5.87	2970	2970	2885	3755	2025	2890	2912.60	0.95	-779	3010	2950	2905	2845	2800	2927	2822	71	865	500	1790	5	1	14118810	409	15.56	2.45	12	0.01	186.00	1180.00	8700	20240221	-66.72	2550	20240906	13.53	8700	-66.72	20240221	2550	13.53	20240906	8700	-66.72	20240221	2550	13.53	20240906	0.32	N	139670	500	70 억	134223	N	N	N	N
145	20241004	160739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	-60	5	-2.03	53903365	18484	202.08	2950	2965	2860	3835	2065	2950	2916.27	0.96	-1250	3063	3006	2933	2876	2803	3035	2905	71	885	500	1820	5	1	14118810	408	15.54	2.45	12	0.13	186.00	1180.00	8700	20240221	-66.78	2550	20240906	13.33	8700	-66.78	20240221	2550	13.33	20240906	8700	-66.78	20240221	2550	13.33	20240906	0.32	N	139670	500	70 억	135473	N	N	N	N
146	20241004	150752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	-30	5	-1.02	48682345	16678	182.33	2950	2965	2860	3835	2065	2950	2918.96	0.96	-763	3063	3006	2933	2876	2803	3035	2905	71	885	500	1820	5	1	14118810	412	15.70	2.47	12	0.12	186.00	1180.00	8700	20240221	-66.44	2550	20240906	14.51	8700	-66.44	20240221	2550	14.51	20240906	8700	-66.44	20240221	2550	14.51	20240906	0.32	N	139670	500	70 억	135473	N	N	N	N
147	20241004	140744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	-15	5	-0.51	34590685	11809	129.10	2950	2965	2860	3835	2065	2950	2929.18	0.96	-1177	3063	3006	2933	2876	2803	3035	2905	71	885	500	1820	5	1	14118810	414	15.78	2.49	12	0.08	186.00	1180.00	8700	20240221	-66.26	2550	20240906	15.10	8700	-66.26	20240221	2550	15.10	20240906	8700	-66.26	20240221	2550	15.10	20240906	0.32	N	139670	500	70 억	135473	N	N	N	N
148	20241004	130747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2955	5	2	0.17	33422475	11411	124.75	2950	2965	2860	3835	2065	2950	2928.97	0.96	-1240	3063	3006	2933	2876	2803	3035	2905	71	885	500	1820	5	1	14118810	417	15.89	2.50	12	0.08	186.00	1180.00	8700	20240221	-66.03	2550	20240906	15.88	8700	-66.03	20240221	2550	15.88	20240906	8700	-66.03	20240221	2550	15.88	20240906	0.32	N	139670	500	70 억	135473	N	N	N	N
149	20241004	120746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2925	-25	5	-0.85	25415745	8696	95.07	2950	2965	2860	3835	2065	2950	2922.69	0.96	-978	3063	3006	2933	2876	2803	3035	2905	71	885	500	1820	5	1	14118810	413	15.73	2.48	12	0.06	186.00	1180.00	8700	20240221	-66.38	2550	20240906	14.71	8700	-66.38	20240221	2550	14.71	20240906	8700	-66.38	20240221	2550	14.71	20240906	0.32	N	139670	500	70 억	135473	N	N	N	N
150	20241004	110742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2955	5	2	0.17	14508550	4947	54.08	2950	2965	2895	3835	2065	2950	2932.80	0.96	-738	3063	3006	2933	2876	2803	3035	2905	71	885	500	1820	5	1	14118810	417	15.89	2.50	12	0.04	186.00	1180.00	8700	20240221	-66.03	2550	20240906	15.88	8700	-66.03	20240221	2550	15.88	20240906	8700	-66.03	20240221	2550	15.88	20240906	0.32	N	139670	500	70 억	135473	N	N	N	N
151	20241004	100743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2965	15	2	0.51	9148085	3116	34.07	2950	2965	2915	3835	2065	2950	2935.84	0.96	-669	3063	3006	2933	2876	2803	3035	2905	71	885	500	1820	5	1	14118810	419	15.94	2.51	12	0.02	186.00	1180.00	8700	20240221	-65.92	2550	20240906	16.27	8700	-65.92	20240221	2550	16.27	20240906	8700	-65.92	20240221	2550	16.27	20240906	0.32	N	139670	500	70 억	135473	N	N	N	N
152	20241004	090744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2955	5	2	0.17	2722280	924	10.10	2950	2955	2935	3835	2065	2950	2946.19	0.96	-158	3063	3006	2933	2876	2803	3035	2905	71	885	500	1820	5	1	14118810	417	15.89	2.50	12	0.01	186.00	1180.00	8700	20240221	-66.03	2550	20240906	15.88	8700	-66.03	20240221	2550	15.88	20240906	8700	-66.03	20240221	2550	15.88	20240906	0.32	N	139670	500	70 억	135473	N	N	N	N
153	20241002	160739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2950	-15	5	-0.51	26873665	9146	54.99	2860	2990	2860	3850	2080	2965	2938.30	0.97	-2023	3068	3016	2983	2931	2898	3000	2915	71	885	500	1830	5	1	14118810	417	15.86	2.50	12	0.06	186.00	1180.00	8700	20240221	-66.09	2550	20240906	15.69	8700	-66.09	20240221	2550	15.69	20240906	8700	-66.09	20240221	2550	15.69	20240906	0.35	N	139670	500	70 억	137496	N	N	N	N
154	20241002	150750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2950	-15	5	-0.51	22621510	7705	46.33	2860	2990	2860	3850	2080	2965	2935.95	0.97	-2001	3068	3016	2983	2931	2898	3000	2915	71	885	500	1830	5	1	14118810	417	15.86	2.50	12	0.05	186.00	1180.00	8700	20240221	-66.09	2550	20240906	15.69	8700	-66.09	20240221	2550	15.69	20240906	8700	-66.09	20240221	2550	15.69	20240906	0.35	N	139670	500	70 억	137496	N	N	N	N
155	20241002	140749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	5	2	0.17	16358470	5580	33.55	2860	2990	2860	3850	2080	2965	2931.63	0.97	-824	3068	3016	2983	2931	2898	3000	2915	71	885	500	1830	5	1	14118810	419	15.97	2.52	12	0.04	186.00	1180.00	8700	20240221	-65.86	2550	20240906	16.47	8700	-65.86	20240221	2550	16.47	20240906	8700	-65.86	20240221	2550	16.47	20240906	0.35	N	139670	500	70 억	137496	N	N	N	N
156	20241002	130740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	25	2	0.84	13870115	4739	28.49	2860	2990	2860	3850	2080	2965	2926.80	0.97	-624	3068	3016	2983	2931	2898	3000	2915	71	885	500	1830	5	1	14118810	422	16.08	2.53	12	0.03	186.00	1180.00	8700	20240221	-65.63	2550	20240906	17.25	8700	-65.63	20240221	2550	17.25	20240906	8700	-65.63	20240221	2550	17.25	20240906	0.35	N	139670	500	70 억	137496	N	N	N	N
157	20241002	120739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2945	-20	5	-0.67	11388260	3898	23.44	2860	2960	2860	3850	2080	2965	2921.56	0.97	-694	3068	3016	2983	2931	2898	3000	2915	71	885	500	1830	5	1	14118810	416	15.83	2.50	12	0.03	186.00	1180.00	8700	20240221	-66.15	2550	20240906	15.49	8700	-66.15	20240221	2550	15.49	20240906	8700	-66.15	20240221	2550	15.49	20240906	0.35	N	139670	500	70 억	137496	N	N	N	N
158	20241002	110730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2925	-40	5	-1.35	10873040	3723	22.38	2860	2960	2860	3850	2080	2965	2920.50	0.97	-665	3068	3016	2983	2931	2898	3000	2915	71	885	500	1830	5	1	14118810	413	15.73	2.48	12	0.03	186.00	1180.00	8700	20240221	-66.38	2550	20240906	14.71	8700	-66.38	20240221	2550	14.71	20240906	8700	-66.38	20240221	2550	14.71	20240906	0.35	N	139670	500	70 억	137496	N	N	N	N
159	20241002	100729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	-30	5	-1.01	8404475	2884	17.34	2860	2960	2860	3850	2080	2965	2914.17	0.97	-726	3068	3016	2983	2931	2898	3000	2915	71	885	500	1830	5	1	14118810	414	15.78	2.49	12	0.02	186.00	1180.00	8700	20240221	-66.26	2550	20240906	15.10	8700	-66.26	20240221	2550	15.10	20240906	8700	-66.26	20240221	2550	15.10	20240906	0.35	N	139670	500	70 억	137496	N	N	N	N
160	20241002	090729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	-25	5	-0.84	1710460	593	3.57	2860	2960	2860	3850	2080	2965	2884.42	0.97	-254	3068	3016	2983	2931	2898	3000	2915	71	885	500	1830	5	1	14118810	415	15.81	2.49	12	0.00	186.00	1180.00	8700	20240221	-66.21	2550	20240906	15.29	8700	-66.21	20240221	2550	15.29	20240906	8700	-66.21	20240221	2550	15.29	20240906	0.35	N	139670	500	70 억	137496	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History