KissMeData/204610/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1338	-27	5	-1.98	503549940	374297	98.51	1352	1369	1330	1774	956	1365	1345.36	1.20	49337	1408	1386	1373	1351	1338	1380	1345	68	409	100	1010	1	1	63851720	854	15.93	0.89	12	0.59	84.00	1505.00	1525	20231025	-12.26	1007	20240805	32.87	1463	-8.54	20241023	1007	32.87	20240805	1521	-12.03	20231204	1007	32.87	20240805	3.09	N	204610	100	67 억	767207	N	N	233	N	N
3	20241031	151045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1343	-22	5	-1.61	439709092	326629	85.97	1352	1369	1330	1774	956	1365	1346.15	1.20	40598	1408	1386	1373	1351	1338	1380	1345	68	409	100	1010	1	1	63851720	858	15.99	0.89	12	0.51	84.00	1505.00	1525	20231025	-11.93	1007	20240805	33.37	1463	-8.20	20241023	1007	33.37	20240805	1521	-11.70	20231204	1007	33.37	20240805	3.09	N	204610	100	67 억	767207	N	N	233	N	N
4	20241031	141044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1351	-14	5	-1.03	344316632	255664	67.29	1352	1369	1330	1774	956	1365	1346.69	1.20	18705	1408	1386	1373	1351	1338	1380	1345	68	409	100	1010	1	1	63851720	863	16.08	0.90	12	0.40	84.00	1505.00	1525	20231025	-11.41	1007	20240805	34.16	1463	-7.66	20241023	1007	34.16	20240805	1521	-11.18	20231204	1007	34.16	20240805	3.09	N	204610	100	67 억	767207	N	N	233	N	N
5	20241031	131042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	-3	5	-0.22	310824340	230943	60.78	1352	1369	1330	1774	956	1365	1345.82	1.20	17789	1408	1386	1373	1351	1338	1380	1345	68	409	100	1010	1	1	63851720	870	16.21	0.90	12	0.36	84.00	1505.00	1525	20231025	-10.69	1007	20240805	35.25	1463	-6.90	20241023	1007	35.25	20240805	1521	-10.45	20231204	1007	35.25	20240805	3.09	N	204610	100	67 억	767207	N	N	233	N	N
6	20241031	121042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	-12	5	-0.88	290257518	215795	56.80	1352	1369	1330	1774	956	1365	1344.98	1.20	18289	1408	1386	1373	1351	1338	1380	1345	68	409	100	1010	1	1	63851720	864	16.11	0.90	12	0.34	84.00	1505.00	1525	20231025	-11.28	1007	20240805	34.36	1463	-7.52	20241023	1007	34.36	20240805	1521	-11.05	20231204	1007	34.36	20240805	3.09	N	204610	100	67 억	767207	N	N	233	N	N
7	20241031	111042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1368	3	2	0.22	254982293	189842	49.97	1352	1368	1330	1774	956	1365	1343.03	1.20	21910	1408	1386	1373	1351	1338	1380	1345	68	409	100	1010	1	1	63851720	873	16.29	0.91	12	0.30	84.00	1505.00	1525	20231025	-10.30	1007	20240805	35.85	1463	-6.49	20241023	1007	35.85	20240805	1521	-10.06	20231204	1007	35.85	20240805	3.09	N	204610	100	67 억	767207	N	N	233	N	N
8	20241031	101041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1345	-20	5	-1.47	201019359	150014	39.48	1352	1360	1330	1774	956	1365	1339.86	1.20	18470	1408	1386	1373	1351	1338	1380	1345	68	409	100	1010	1	1	63851720	859	16.01	0.89	12	0.23	84.00	1505.00	1525	20231025	-11.80	1007	20240805	33.57	1463	-8.07	20241023	1007	33.57	20240805	1521	-11.57	20231204	1007	33.57	20240805	3.09	N	204610	100	67 억	767207	N	N	233	N	N
9	20241031	091040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1345	-20	5	-1.47	48881769	36332	9.56	1352	1360	1333	1774	956	1365	1344.93	1.20	4324	1408	1386	1373	1351	1338	1380	1345	68	409	100	1010	1	1	63851720	859	16.01	0.89	12	0.06	84.00	1505.00	1525	20231025	-11.80	1007	20240805	33.57	1463	-8.07	20241023	1007	33.57	20240805	1521	-11.57	20231204	1007	33.57	20240805	3.09	N	204610	100	67 억	767207	N	N	233	N	N
10	20241030	161038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1365	-27	5	-1.94	508640476	370051	89.08	1395	1395	1360	1809	975	1392	1374.52	1.21	-4069	1440	1416	1401	1377	1362	1408	1369	68	417	100	1030	1	1	63851720	872	16.25	0.91	12	0.58	84.00	1505.00	1525	20231025	-10.49	1007	20240805	35.55	1463	-6.70	20241023	1007	35.55	20240805	1521	-10.26	20231204	1007	35.55	20240805	3.07	N	204610	100	67 억	772683	N	N	233	N	N
11	20241030	151103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1363	-29	5	-2.08	466436729	339092	81.63	1395	1395	1360	1809	975	1392	1375.55	1.21	1106	1440	1416	1401	1377	1362	1408	1369	68	417	100	1030	1	1	63851720	870	16.23	0.91	12	0.53	84.00	1505.00	1525	20231025	-10.62	1007	20240805	35.35	1463	-6.84	20241023	1007	35.35	20240805	1521	-10.39	20231204	1007	35.35	20240805	3.07	N	204610	100	67 억	772683	N	N	55	N	N
12	20241030	141039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1369	-23	5	-1.65	355729451	257967	62.10	1395	1395	1366	1809	975	1392	1378.97	1.21	16932	1440	1416	1401	1377	1362	1408	1369	68	417	100	1030	1	1	63851720	874	16.30	0.91	12	0.40	84.00	1505.00	1525	20231025	-10.23	1007	20240805	35.95	1463	-6.43	20241023	1007	35.95	20240805	1521	-9.99	20231204	1007	35.95	20240805	3.07	N	204610	100	67 억	772683	N	N	55	N	N
13	20241030	131046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1372	-20	5	-1.44	297465666	215550	51.89	1395	1395	1369	1809	975	1392	1380.03	1.21	2657	1440	1416	1401	1377	1362	1408	1369	68	417	100	1030	1	1	63851720	876	16.33	0.91	12	0.34	84.00	1505.00	1525	20231025	-10.03	1007	20240805	36.25	1463	-6.22	20241023	1007	36.25	20240805	1521	-9.80	20231204	1007	36.25	20240805	3.07	N	204610	100	67 억	772683	N	N	55	N	N
14	20241030	121102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	-9	5	-0.65	143244862	103498	24.92	1395	1395	1380	1809	975	1392	1384.04	1.21	-8227	1440	1416	1401	1377	1362	1408	1369	68	417	100	1030	1	1	63851720	883	16.46	0.92	12	0.16	84.00	1505.00	1525	20231025	-9.31	1007	20240805	37.34	1463	-5.47	20241023	1007	37.34	20240805	1521	-9.07	20231204	1007	37.34	20240805	3.07	N	204610	100	67 억	772683	N	N	55	N	N
15	20241030	111042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1385	-7	5	-0.50	132978083	96082	23.13	1395	1395	1380	1809	975	1392	1384.01	1.21	-6534	1440	1416	1401	1377	1362	1408	1369	68	417	100	1030	1	1	63851720	884	16.49	0.92	12	0.15	84.00	1505.00	1525	20231025	-9.18	1007	20240805	37.54	1463	-5.33	20241023	1007	37.54	20240805	1521	-8.94	20231204	1007	37.54	20240805	3.07	N	204610	100	67 억	772683	N	N	55	N	N
16	20241030	101037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	-6	5	-0.43	99657440	71966	17.32	1395	1395	1381	1809	975	1392	1384.79	1.21	-7888	1440	1416	1401	1377	1362	1408	1369	68	417	100	1030	1	1	63851720	885	16.50	0.92	12	0.11	84.00	1505.00	1525	20231025	-9.11	1007	20240805	37.64	1463	-5.26	20241023	1007	37.64	20240805	1521	-8.88	20231204	1007	37.64	20240805	3.07	N	204610	100	67 억	772683	N	N	55	N	N
17	20241030	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	-2	5	-0.14	19174188	13817	3.33	1395	1395	1384	1809	975	1392	1387.72	1.21	2768	1440	1416	1401	1377	1362	1408	1369	68	417	100	1030	1	1	63851720	888	16.55	0.92	12	0.02	84.00	1505.00	1525	20231025	-8.85	1007	20240805	38.03	1463	-4.99	20241023	1007	38.03	20240805	1521	-8.61	20231204	1007	38.03	20240805	3.07	N	204610	100	67 억	772683	N	N	55	N	N
18	20241029	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1392	-15	5	-1.07	580402016	414802	220.29	1400	1425	1386	1829	985	1407	1399.24	1.18	21338	1453	1429	1410	1386	1367	1420	1377	68	422	100	1040	1	1	63851720	889	16.57	0.92	12	0.65	84.00	1505.00	1560	20231020	-10.77	1007	20240805	38.23	1463	-4.85	20241023	1007	38.23	20240805	1521	-8.48	20231204	1007	38.23	20240805	3.03	N	204610	100	67 억	751165	N	N	55	N	N
19	20241029	151019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	-8	5	-0.57	514671890	367648	195.25	1400	1425	1386	1829	985	1407	1399.90	1.18	20662	1453	1429	1410	1386	1367	1420	1377	68	422	100	1040	1	1	63851720	893	16.65	0.93	12	0.58	84.00	1505.00	1560	20231020	-10.32	1007	20240805	38.93	1463	-4.37	20241023	1007	38.93	20240805	1521	-8.02	20231204	1007	38.93	20240805	3.03	N	204610	100	67 억	751165	N	N	1560	N	N
20	20241029	140902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	-7	5	-0.50	428639753	306098	162.56	1400	1425	1386	1829	985	1407	1400.34	1.18	19840	1453	1429	1410	1386	1367	1420	1377	68	422	100	1040	1	1	63851720	894	16.67	0.93	12	0.48	84.00	1505.00	1560	20231020	-10.26	1007	20240805	39.03	1463	-4.31	20241023	1007	39.03	20240805	1521	-7.96	20231204	1007	39.03	20240805	3.03	N	204610	100	67 억	751165	N	N	1560	N	N
21	20241029	131012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1407	0	3	0.00	363302844	259504	137.82	1400	1425	1386	1829	985	1407	1399.99	1.18	23271	1453	1429	1410	1386	1367	1420	1377	68	422	100	1040	1	1	63851720	898	16.75	0.93	12	0.41	84.00	1505.00	1560	20231020	-9.81	1007	20240805	39.72	1463	-3.83	20241023	1007	39.72	20240805	1521	-7.50	20231204	1007	39.72	20240805	3.03	N	204610	100	67 억	751165	N	N	1560	N	N
22	20241029	121013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1419	12	2	0.85	280798173	201276	106.89	1400	1419	1386	1829	985	1407	1395.09	1.18	40341	1453	1429	1410	1386	1367	1420	1377	68	422	100	1040	1	1	63851720	906	16.89	0.94	12	0.32	84.00	1505.00	1560	20231020	-9.04	1007	20240805	40.91	1463	-3.01	20241023	1007	40.91	20240805	1521	-6.71	20231204	1007	40.91	20240805	3.03	N	204610	100	67 억	751165	N	N	1560	N	N
23	20241029	111030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1402	-5	5	-0.36	246571956	176962	93.98	1400	1410	1386	1829	985	1407	1393.36	1.18	42072	1453	1429	1410	1386	1367	1420	1377	68	422	100	1040	1	1	63851720	895	16.69	0.93	12	0.28	84.00	1505.00	1560	20231020	-10.13	1007	20240805	39.23	1463	-4.17	20241023	1007	39.23	20240805	1521	-7.82	20231204	1007	39.23	20240805	3.03	N	204610	100	67 억	751165	N	N	1560	N	N
24	20241029	101009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1391	-16	5	-1.14	102384291	73484	39.03	1400	1407	1386	1829	985	1407	1393.29	1.18	12795	1453	1429	1410	1386	1367	1420	1377	68	422	100	1040	1	1	63851720	888	16.56	0.92	12	0.12	84.00	1505.00	1560	20231020	-10.83	1007	20240805	38.13	1463	-4.92	20241023	1007	38.13	20240805	1521	-8.55	20231204	1007	38.13	20240805	3.03	N	204610	100	67 억	751165	N	N	1560	N	N
25	20241028	161000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1407	2	2	0.14	262386911	186426	34.77	1420	1434	1391	1826	984	1405	1407.46	1.21	-22486	1454	1429	1407	1382	1360	1418	1371	68	421	100	1030	1	1	63851720	898	16.75	0.93	12	0.29	84.00	1505.00	1560	20231020	-9.81	1007	20240805	39.72	1463	-3.83	20241023	1007	39.72	20240805	1521	-7.50	20231204	1007	39.72	20240805	2.95	N	204610	100	67 억	772795	N	N	1560	N	N
26	20241028	151007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1407	2	2	0.14	246535903	175159	32.67	1420	1434	1391	1826	984	1405	1407.50	1.21	-20401	1454	1429	1407	1382	1360	1418	1371	68	421	100	1030	1	1	63851720	898	16.75	0.93	12	0.27	84.00	1505.00	1560	20231020	-9.81	1007	20240805	39.72	1463	-3.83	20241023	1007	39.72	20240805	1521	-7.50	20231204	1007	39.72	20240805	2.95	N	204610	100	67 억	772795	N	N	1253	N	N
27	20241028	141009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	-5	5	-0.36	177194029	125682	23.44	1420	1434	1395	1826	984	1405	1409.87	1.21	-19907	1454	1429	1407	1382	1360	1418	1371	68	421	100	1030	1	1	63851720	894	16.67	0.93	12	0.20	84.00	1505.00	1560	20231020	-10.26	1007	20240805	39.03	1463	-4.31	20241023	1007	39.03	20240805	1521	-7.96	20231204	1007	39.03	20240805	2.95	N	204610	100	67 억	772795	N	N	1253	N	N
28	20241028	131003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1409	4	2	0.28	148568699	105241	19.63	1420	1434	1395	1826	984	1405	1411.71	1.21	-16499	1454	1429	1407	1382	1360	1418	1371	68	421	100	1030	1	1	63851720	900	16.77	0.94	12	0.16	84.00	1505.00	1560	20231020	-9.68	1007	20240805	39.92	1463	-3.69	20241023	1007	39.92	20240805	1521	-7.36	20231204	1007	39.92	20240805	2.95	N	204610	100	67 억	772795	N	N	1253	N	N
29	20241028	121006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1410	5	2	0.36	123222222	87119	16.25	1420	1434	1398	1826	984	1405	1414.43	1.21	-9513	1454	1429	1407	1382	1360	1418	1371	68	421	100	1030	1	1	63851720	900	16.79	0.94	12	0.14	84.00	1505.00	1560	20231020	-9.62	1007	20240805	40.02	1463	-3.62	20241023	1007	40.02	20240805	1521	-7.30	20231204	1007	40.02	20240805	2.95	N	204610	100	67 억	772795	N	N	1253	N	N
30	20241028	110839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1407	2	2	0.14	119645225	84579	15.77	1420	1434	1398	1826	984	1405	1414.62	1.21	-9514	1454	1429	1407	1382	1360	1418	1371	68	421	100	1030	1	1	63851720	898	16.75	0.93	12	0.13	84.00	1505.00	1560	20231020	-9.81	1007	20240805	39.72	1463	-3.83	20241023	1007	39.72	20240805	1521	-7.50	20231204	1007	39.72	20240805	2.95	N	204610	100	67 억	772795	N	N	1253	N	N
31	20241028	100954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1402	-3	5	-0.21	97999501	69208	12.91	1420	1434	1398	1826	984	1405	1416.04	1.21	-5889	1454	1429	1407	1382	1360	1418	1371	68	421	100	1030	1	1	63851720	895	16.69	0.93	12	0.11	84.00	1505.00	1560	20231020	-10.13	1007	20240805	39.23	1463	-4.17	20241023	1007	39.23	20240805	1521	-7.82	20231204	1007	39.23	20240805	2.95	N	204610	100	67 억	772795	N	N	1253	N	N
32	20241028	091002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1428	23	2	1.64	43051436	30159	5.62	1420	1434	1410	1826	984	1405	1427.61	1.21	447	1454	1429	1407	1382	1360	1418	1371	68	421	100	1030	1	1	63851720	912	17.00	0.95	12	0.05	84.00	1505.00	1560	20231020	-8.46	1007	20240805	41.81	1463	-2.39	20241023	1007	41.81	20240805	1521	-6.11	20231204	1007	41.81	20240805	2.95	N	204610	100	67 억	772795	N	N	1253	N	N
33	20241025	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1405	-29	5	-2.02	755437343	534778	114.49	1420	1432	1385	1864	1004	1434	1412.63	1.27	-39207	1468	1450	1432	1414	1396	1442	1406	68	430	100	1060	1	1	63851720	897	16.73	0.93	12	0.84	84.00	1505.00	1560	20231020	-9.94	1007	20240805	39.52	1463	-3.96	20241023	1007	39.52	20240805	1525	-7.87	20231025	1007	39.52	20240805	2.88	N	204610	100	67 억	812627	N	N	1253	N	N
34	20241025	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1413	-21	5	-1.46	719410933	509203	109.02	1420	1432	1385	1864	1004	1434	1412.81	1.27	-38043	1468	1450	1432	1414	1396	1442	1406	68	430	100	1060	1	1	63851720	902	16.82	0.94	12	0.80	84.00	1505.00	1560	20231020	-9.42	1007	20240805	40.32	1463	-3.42	20241023	1007	40.32	20240805	1525	-7.34	20231025	1007	40.32	20240805	2.88	N	204610	100	67 억	812627	N	N	0	N	N
35	20241025	141004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1425	-9	5	-0.63	600235532	424926	90.97	1420	1432	1385	1864	1004	1434	1412.56	1.27	-18526	1468	1450	1432	1414	1396	1442	1406	68	430	100	1060	1	1	63851720	910	16.96	0.95	12	0.67	84.00	1505.00	1560	20231020	-8.65	1007	20240805	41.51	1463	-2.60	20241023	1007	41.51	20240805	1525	-6.56	20231025	1007	41.51	20240805	2.88	N	204610	100	67 억	812627	N	N	0	N	N
36	20241025	131005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1416	-18	5	-1.26	521644402	369663	79.14	1420	1432	1385	1864	1004	1434	1411.12	1.27	-10221	1468	1450	1432	1414	1396	1442	1406	68	430	100	1060	1	1	63851720	904	16.86	0.94	12	0.58	84.00	1505.00	1560	20231020	-9.23	1007	20240805	40.62	1463	-3.21	20241023	1007	40.62	20240805	1525	-7.15	20231025	1007	40.62	20240805	2.88	N	204610	100	67 억	812627	N	N	0	N	N
37	20241025	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	-19	5	-1.32	447516959	317401	67.95	1420	1432	1385	1864	1004	1434	1409.93	1.27	1984	1468	1450	1432	1414	1396	1442	1406	68	430	100	1060	1	1	63851720	904	16.85	0.94	12	0.50	84.00	1505.00	1560	20231020	-9.29	1007	20240805	40.52	1463	-3.28	20241023	1007	40.52	20240805	1525	-7.21	20231025	1007	40.52	20240805	2.88	N	204610	100	67 억	812627	N	N	0	N	N
38	20241025	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1420	-14	5	-0.98	343451426	244059	52.25	1420	1432	1385	1864	1004	1434	1407.23	1.27	7329	1468	1450	1432	1414	1396	1442	1406	68	430	100	1060	1	1	63851720	907	16.90	0.94	12	0.38	84.00	1505.00	1560	20231020	-8.97	1007	20240805	41.01	1463	-2.94	20241023	1007	41.01	20240805	1525	-6.89	20231025	1007	41.01	20240805	2.88	N	204610	100	67 억	812627	N	N	0	N	N
39	20241025	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	-44	5	-3.07	229152680	163109	34.92	1420	1432	1385	1864	1004	1434	1404.87	1.27	-14990	1468	1450	1432	1414	1396	1442	1406	68	430	100	1060	1	1	63851720	888	16.55	0.92	12	0.26	84.00	1505.00	1560	20231020	-10.90	1007	20240805	38.03	1463	-4.99	20241023	1007	38.03	20240805	1525	-8.85	20231025	1007	38.03	20240805	2.88	N	204610	100	67 억	812627	N	N	0	N	N
40	20241025	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	-4	5	-0.28	19824759	13910	2.98	1420	1432	1420	1864	1004	1434	1425.10	1.27	2334	1468	1450	1432	1414	1396	1442	1406	68	430	100	1060	1	1	63851720	913	17.02	0.95	12	0.02	84.00	1505.00	1560	20231020	-8.33	1007	20240805	42.01	1463	-2.26	20241023	1007	42.01	20240805	1525	-6.23	20231025	1007	42.01	20240805	2.88	N	204610	100	67 억	812627	N	N	0	N	N
41	20241024	160945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1434	-11	5	-0.76	666145149	465265	30.47	1445	1450	1414	1878	1012	1445	1431.75	1.37	-68212	1513	1478	1428	1393	1343	1496	1411	68	433	100	1060	1	1	63851720	916	17.07	0.95	12	0.73	84.00	1505.00	1575	20231017	-8.95	1007	20240805	42.40	1463	-1.98	20241023	1007	42.40	20240805	1525	-5.97	20231025	1007	42.40	20240805	2.86	N	204610	100	67 억	877112	N	N	1873	N	N
42	20241024	150955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1432	-13	5	-0.90	641107261	447778	29.32	1445	1450	1414	1878	1012	1445	1431.75	1.37	-66240	1513	1478	1428	1393	1343	1496	1411	68	433	100	1060	1	1	63851720	914	17.05	0.95	12	0.70	84.00	1505.00	1575	20231017	-9.08	1007	20240805	42.20	1463	-2.12	20241023	1007	42.20	20240805	1525	-6.10	20231025	1007	42.20	20240805	2.86	N	204610	100	67 억	877112	N	N	1873	N	N
43	20241024	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1439	-6	5	-0.42	494028124	345523	22.63	1445	1450	1414	1878	1012	1445	1429.79	1.37	-42256	1513	1478	1428	1393	1343	1496	1411	68	433	100	1060	1	1	63851720	919	17.13	0.96	12	0.54	84.00	1505.00	1575	20231017	-8.63	1007	20240805	42.90	1463	-1.64	20241023	1007	42.90	20240805	1525	-5.64	20231025	1007	42.90	20240805	2.86	N	204610	100	67 억	877112	N	N	1873	N	N
44	20241024	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1418	-27	5	-1.87	449166521	314068	20.57	1445	1450	1414	1878	1012	1445	1430.15	1.37	-36965	1513	1478	1428	1393	1343	1496	1411	68	433	100	1060	1	1	63851720	905	16.88	0.94	12	0.49	84.00	1505.00	1575	20231017	-9.97	1007	20240805	40.81	1463	-3.08	20241023	1007	40.81	20240805	1525	-7.02	20231025	1007	40.81	20240805	2.86	N	204610	100	67 억	877112	N	N	1873	N	N
45	20241024	120950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1422	-23	5	-1.59	374389848	261403	17.12	1445	1450	1420	1878	1012	1445	1432.22	1.37	-26346	1513	1478	1428	1393	1343	1496	1411	68	433	100	1060	1	1	63851720	908	16.93	0.94	12	0.41	84.00	1505.00	1575	20231017	-9.71	1007	20240805	41.21	1463	-2.80	20241023	1007	41.21	20240805	1525	-6.75	20231025	1007	41.21	20240805	2.86	N	204610	100	67 억	877112	N	N	1873	N	N
46	20241024	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1434	-11	5	-0.76	304731668	212652	13.92	1445	1450	1420	1878	1012	1445	1432.99	1.37	-33547	1513	1478	1428	1393	1343	1496	1411	68	433	100	1060	1	1	63851720	916	17.07	0.95	12	0.33	84.00	1505.00	1575	20231017	-8.95	1007	20240805	42.40	1463	-1.98	20241023	1007	42.40	20240805	1525	-5.97	20231025	1007	42.40	20240805	2.86	N	204610	100	67 억	877112	N	N	1873	N	N
47	20241024	100914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1441	-4	5	-0.28	241626729	168476	11.03	1445	1450	1420	1878	1012	1445	1434.18	1.37	-30342	1513	1478	1428	1393	1343	1496	1411	68	433	100	1060	1	1	63851720	920	17.15	0.96	12	0.26	84.00	1505.00	1575	20231017	-8.51	1007	20240805	43.10	1463	-1.50	20241023	1007	43.10	20240805	1525	-5.51	20231025	1007	43.10	20240805	2.86	N	204610	100	67 억	877112	N	N	1873	N	N
48	20241024	091020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1440	-5	5	-0.35	70704142	48963	3.21	1445	1450	1435	1878	1012	1445	1444.03	1.37	-20308	1513	1478	1428	1393	1343	1496	1411	68	433	100	1060	1	1	63851720	919	17.14	0.96	12	0.08	84.00	1505.00	1575	20231017	-8.57	1007	20240805	43.00	1463	-1.57	20241023	1007	43.00	20240805	1525	-5.57	20231025	1007	43.00	20240805	2.86	N	204610	100	67 억	877112	N	N	1873	N	N
49	20241023	160953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1445	45	2	3.21	2177872364	1518509	204.16	1410	1463	1378	1820	980	1400	1434.19	1.30	49123	1443	1421	1384	1362	1325	1432	1373	68	420	100	1030	1	1	63851720	923	17.20	0.96	12	2.38	84.00	1505.00	1600	20231016	-9.69	1007	20240805	43.50	1463	-1.23	20241023	1007	43.50	20240805	1525	-5.25	20231025	1007	43.50	20240805	2.94	N	204610	100	67 억	832044	N	N	1873	N	N
50	20241023	151011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1448	48	2	3.43	2130654717	1485801	199.77	1410	1463	1378	1820	980	1400	1434.01	1.30	53994	1443	1421	1384	1362	1325	1432	1373	68	420	100	1030	1	1	63851720	925	17.24	0.96	12	2.33	84.00	1505.00	1600	20231016	-9.50	1007	20240805	43.79	1463	-1.03	20241023	1007	43.79	20240805	1525	-5.05	20231025	1007	43.79	20240805	2.94	N	204610	100	67 억	832044	N	N	4263	N	N
51	20241023	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1456	56	2	4.00	1882775341	1314966	176.80	1410	1463	1378	1820	980	1400	1431.81	1.30	58918	1443	1421	1384	1362	1325	1432	1373	68	420	100	1030	1	1	63851720	930	17.33	0.97	12	2.06	84.00	1505.00	1600	20231016	-9.00	1007	20240805	44.59	1463	-0.48	20241023	1007	44.59	20240805	1525	-4.52	20231025	1007	44.59	20240805	2.94	N	204610	100	67 억	832044	N	N	4263	N	N
52	20241023	131000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1452	52	2	3.71	1459937689	1024777	137.78	1410	1462	1378	1820	980	1400	1424.64	1.30	22688	1443	1421	1384	1362	1325	1432	1373	68	420	100	1030	1	1	63851720	927	17.29	0.96	12	1.60	84.00	1505.00	1600	20231016	-9.25	1007	20240805	44.19	1462	-0.68	20241023	1007	44.19	20240805	1525	-4.79	20231025	1007	44.19	20240805	2.94	N	204610	100	67 억	832044	N	N	4263	N	N
53	20241023	120955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	35	2	2.50	904073401	641105	86.20	1410	1447	1378	1820	980	1400	1410.18	1.30	-7637	1443	1421	1384	1362	1325	1432	1373	68	420	100	1030	1	1	63851720	916	17.08	0.95	12	1.00	84.00	1505.00	1600	20231016	-10.31	1007	20240805	42.50	1447	-0.83	20241023	1007	42.50	20240805	1525	-5.90	20231025	1007	42.50	20240805	2.94	N	204610	100	67 억	832044	N	N	4263	N	N
54	20241023	110950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1391	-9	5	-0.64	550601091	392628	52.79	1410	1447	1378	1820	980	1400	1402.35	1.30	-60484	1443	1421	1384	1362	1325	1432	1373	68	420	100	1030	1	1	63851720	888	16.56	0.92	12	0.61	84.00	1505.00	1600	20231016	-13.06	1007	20240805	38.13	1447	-3.87	20241023	1007	38.13	20240805	1525	-8.79	20231025	1007	38.13	20240805	2.94	N	204610	100	67 억	832044	N	N	4263	N	N
55	20241023	100954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	-10	5	-0.71	466688638	332078	44.65	1410	1447	1378	1820	980	1400	1405.36	1.30	-22075	1443	1421	1384	1362	1325	1432	1373	68	420	100	1030	1	1	63851720	888	16.55	0.92	12	0.52	84.00	1505.00	1600	20231016	-13.12	1007	20240805	38.03	1447	-3.94	20241023	1007	38.03	20240805	1525	-8.85	20231025	1007	38.03	20240805	2.94	N	204610	100	67 억	832044	N	N	4263	N	N
56	20241023	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1416	16	2	1.14	195142676	136956	18.41	1410	1447	1405	1820	980	1400	1424.86	1.30	-23628	1443	1421	1384	1362	1325	1432	1373	68	420	100	1030	1	1	63851720	904	16.86	0.94	12	0.21	84.00	1505.00	1600	20231016	-11.50	1007	20240805	40.62	1447	-2.14	20241023	1007	40.62	20240805	1525	-7.15	20231025	1007	40.62	20240805	2.94	N	204610	100	67 억	832044	N	N	4263	N	N
57	20241022	160943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	30	2	2.19	1014258471	732698	187.15	1370	1406	1347	1781	959	1370	1384.23	1.23	57650	1416	1392	1357	1333	1298	1405	1346	68	411	100	1010	1	1	63851720	894	16.67	0.93	12	1.15	84.00	1505.00	1600	20231016	-12.50	1007	20240805	39.03	1408	-0.57	20240327	1007	39.03	20240805	1525	-8.20	20231025	1007	39.03	20240805	2.97	N	204610	100	67 억	784100	N	N	4263	N	N
58	20241022	150955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1402	32	2	2.34	920465889	665792	170.06	1370	1403	1347	1781	959	1370	1382.51	1.23	62862	1416	1392	1357	1333	1298	1405	1346	68	411	100	1010	1	1	63851720	895	16.69	0.93	12	1.04	84.00	1505.00	1600	20231016	-12.38	1007	20240805	39.23	1408	-0.43	20240327	1007	39.23	20240805	1525	-8.07	20231025	1007	39.23	20240805	2.97	N	204610	100	67 억	784100	N	N	56	N	N
59	20241022	140955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	20	2	1.46	568068259	413395	105.59	1370	1395	1347	1781	959	1370	1374.15	1.23	18902	1416	1392	1357	1333	1298	1405	1346	68	411	100	1010	1	1	63851720	888	16.55	0.92	12	0.65	84.00	1505.00	1600	20231016	-13.12	1007	20240805	38.03	1408	-1.28	20240327	1007	38.03	20240805	1525	-8.85	20231025	1007	38.03	20240805	2.97	N	204610	100	67 억	784100	N	N	56	N	N
60	20241022	130955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1374	4	2	0.29	345586771	252646	64.53	1370	1387	1347	1781	959	1370	1367.87	1.23	-16031	1416	1392	1357	1333	1298	1405	1346	68	411	100	1010	1	1	63851720	877	16.36	0.91	12	0.40	84.00	1505.00	1600	20231016	-14.12	1007	20240805	36.44	1408	-2.41	20240327	1007	36.44	20240805	1525	-9.90	20231025	1007	36.44	20240805	2.97	N	204610	100	67 억	784100	N	N	56	N	N
61	20241022	120952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1377	7	2	0.51	306700190	224239	57.28	1370	1387	1347	1781	959	1370	1367.74	1.23	-14818	1416	1392	1357	1333	1298	1405	1346	68	411	100	1010	1	1	63851720	879	16.39	0.91	12	0.35	84.00	1505.00	1600	20231016	-13.94	1007	20240805	36.74	1408	-2.20	20240327	1007	36.74	20240805	1525	-9.70	20231025	1007	36.74	20240805	2.97	N	204610	100	67 억	784100	N	N	56	N	N
62	20241022	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1380	10	2	0.73	282692436	206768	52.81	1370	1387	1347	1781	959	1370	1367.20	1.23	-7349	1416	1392	1357	1333	1298	1405	1346	68	411	100	1010	1	1	63851720	881	16.43	0.92	12	0.32	84.00	1505.00	1600	20231016	-13.75	1007	20240805	37.04	1408	-1.99	20240327	1007	37.04	20240805	1525	-9.51	20231025	1007	37.04	20240805	2.97	N	204610	100	67 억	784100	N	N	56	N	N
63	20241022	100950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1367	-3	5	-0.22	115261933	84631	21.62	1370	1381	1347	1781	959	1370	1361.93	1.23	-28748	1416	1392	1357	1333	1298	1405	1346	68	411	100	1010	1	1	63851720	873	16.27	0.91	12	0.13	84.00	1505.00	1600	20231016	-14.56	1007	20240805	35.75	1408	-2.91	20240327	1007	35.75	20240805	1525	-10.36	20231025	1007	35.75	20240805	2.97	N	204610	100	67 억	784100	N	N	56	N	N
64	20241022	090950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	-13	5	-0.95	53335473	39020	9.97	1370	1381	1357	1781	959	1370	1366.87	1.23	-30231	1416	1392	1357	1333	1298	1405	1346	68	411	100	1010	1	1	63851720	866	16.15	0.90	12	0.06	84.00	1505.00	1600	20231016	-15.19	1007	20240805	34.76	1408	-3.62	20240327	1007	34.76	20240805	1525	-11.02	20231025	1007	34.76	20240805	2.97	N	204610	100	67 억	784100	N	N	56	N	N
65	20241021	160941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1370	20	2	1.48	532644042	390821	274.38	1341	1381	1322	1755	945	1350	1362.88	1.21	89530	1369	1359	1344	1334	1319	1364	1339	68	405	100	990	1	1	63851720	875	16.31	0.91	12	0.61	84.00	1505.00	1629	20231012	-15.90	1007	20240805	36.05	1408	-2.70	20240327	1007	36.05	20240805	1525	-10.16	20231025	1007	36.05	20240805	3.00	N	204610	100	67 억	773163	N	N	56	N	N
66	20241021	150946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1369	19	2	1.41	505366214	370889	260.39	1341	1381	1322	1755	945	1350	1362.58	1.21	95357	1369	1359	1344	1334	1319	1364	1339	68	405	100	990	1	1	63851720	874	16.30	0.91	12	0.58	84.00	1505.00	1629	20231012	-15.96	1007	20240805	35.95	1408	-2.77	20240327	1007	35.95	20240805	1525	-10.23	20231025	1007	35.95	20240805	3.00	N	204610	100	67 억	773163	N	N	0	N	N
67	20241021	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1377	27	2	2.00	424135694	311603	218.76	1341	1381	1322	1755	945	1350	1361.14	1.21	101679	1369	1359	1344	1334	1319	1364	1339	68	405	100	990	1	1	63851720	879	16.39	0.91	12	0.49	84.00	1505.00	1629	20231012	-15.47	1007	20240805	36.74	1408	-2.20	20240327	1007	36.74	20240805	1525	-9.70	20231025	1007	36.74	20240805	3.00	N	204610	100	67 억	773163	N	N	0	N	N
68	20241021	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1371	21	2	1.56	380662916	279984	196.57	1341	1381	1322	1755	945	1350	1359.59	1.21	94108	1369	1359	1344	1334	1319	1364	1339	68	405	100	990	1	1	63851720	875	16.32	0.91	12	0.44	84.00	1505.00	1629	20231012	-15.84	1007	20240805	36.15	1408	-2.63	20240327	1007	36.15	20240805	1525	-10.10	20231025	1007	36.15	20240805	3.00	N	204610	100	67 억	773163	N	N	0	N	N
69	20241021	120946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1377	27	2	2.00	286777191	211734	148.65	1341	1378	1322	1755	945	1350	1354.42	1.21	81525	1369	1359	1344	1334	1319	1364	1339	68	405	100	990	1	1	63851720	879	16.39	0.91	12	0.33	84.00	1505.00	1629	20231012	-15.47	1007	20240805	36.74	1408	-2.20	20240327	1007	36.74	20240805	1525	-9.70	20231025	1007	36.74	20240805	3.00	N	204610	100	67 억	773163	N	N	0	N	N
70	20241021	110941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	10	2	0.74	175224120	130174	91.39	1341	1360	1322	1755	945	1350	1346.08	1.21	33408	1369	1359	1344	1334	1319	1364	1339	68	405	100	990	1	1	63851720	868	16.19	0.90	12	0.20	84.00	1505.00	1629	20231012	-16.51	1007	20240805	35.05	1408	-3.41	20240327	1007	35.05	20240805	1525	-10.82	20231025	1007	35.05	20240805	3.00	N	204610	100	67 억	773163	N	N	0	N	N
71	20241021	100945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1351	1	2	0.07	42297206	31236	21.93	1341	1360	1341	1755	945	1350	1354.12	1.21	-3903	1369	1359	1344	1334	1319	1364	1339	68	405	100	990	1	1	63851720	863	16.08	0.90	12	0.05	84.00	1505.00	1629	20231012	-17.07	1007	20240805	34.16	1408	-4.05	20240327	1007	34.16	20240805	1525	-11.41	20231025	1007	34.16	20240805	3.00	N	204610	100	67 억	773163	N	N	0	N	N
72	20241021	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	4	2	0.30	16961003	12514	8.79	1341	1360	1341	1755	945	1350	1355.36	1.21	-2014	1369	1359	1344	1334	1319	1364	1339	68	405	100	990	1	1	63851720	865	16.12	0.90	12	0.02	84.00	1505.00	1629	20231012	-16.88	1007	20240805	34.46	1408	-3.84	20240327	1007	34.46	20240805	1525	-11.21	20231025	1007	34.46	20240805	3.00	N	204610	100	67 억	773163	N	N	0	N	N
73	20241018	160941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	15	2	1.12	190507654	141925	92.77	1335	1354	1329	1735	935	1335	1342.24	1.22	-9644	1353	1343	1335	1325	1317	1340	1322	68	400	100	980	1	1	63851720	862	16.07	0.90	12	0.22	84.00	1505.00	1629	20231012	-17.13	1007	20240805	34.06	1408	-4.12	20240327	1007	34.06	20240805	1560	-13.46	20231020	1007	34.06	20240805	3.11	N	204610	100	67 억	781379	N	N	0	N	N
74	20241018	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1341	6	2	0.45	181907105	135547	88.60	1335	1354	1329	1735	935	1335	1342.02	1.22	-9080	1353	1343	1335	1325	1317	1340	1322	68	400	100	980	1	1	63851720	856	15.96	0.89	12	0.21	84.00	1505.00	1629	20231012	-17.68	1007	20240805	33.17	1408	-4.76	20240327	1007	33.17	20240805	1560	-14.04	20231020	1007	33.17	20240805	3.11	N	204610	100	67 억	781379	N	N	0	N	N
75	20241018	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	1	2	0.07	173206097	129055	84.36	1335	1354	1329	1735	935	1335	1342.11	1.22	-7617	1353	1343	1335	1325	1317	1340	1322	68	400	100	980	1	1	63851720	853	15.90	0.89	12	0.20	84.00	1505.00	1629	20231012	-17.99	1007	20240805	32.67	1408	-5.11	20240327	1007	32.67	20240805	1560	-14.36	20231020	1007	32.67	20240805	3.11	N	204610	100	67 억	781379	N	N	0	N	N
76	20241018	130952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	2	2	0.15	162528253	121061	79.13	1335	1354	1329	1735	935	1335	1342.53	1.22	-7444	1353	1343	1335	1325	1317	1340	1322	68	400	100	980	1	1	63851720	854	15.92	0.89	12	0.19	84.00	1505.00	1629	20231012	-17.93	1007	20240805	32.77	1408	-5.04	20240327	1007	32.77	20240805	1560	-14.29	20231020	1007	32.77	20240805	3.11	N	204610	100	67 억	781379	N	N	0	N	N
77	20241018	121002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	13	2	0.97	134280774	99986	65.36	1335	1354	1329	1735	935	1335	1343.00	1.22	-5747	1353	1343	1335	1325	1317	1340	1322	68	400	100	980	1	1	63851720	861	16.05	0.90	12	0.16	84.00	1505.00	1629	20231012	-17.25	1007	20240805	33.86	1408	-4.26	20240327	1007	33.86	20240805	1560	-13.59	20231020	1007	33.86	20240805	3.11	N	204610	100	67 억	781379	N	N	0	N	N
78	20241018	111002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	17	2	1.27	112390733	83719	54.72	1335	1354	1329	1735	935	1335	1342.48	1.22	-3775	1353	1343	1335	1325	1317	1340	1322	68	400	100	980	1	1	63851720	863	16.10	0.90	12	0.13	84.00	1505.00	1629	20231012	-17.00	1007	20240805	34.26	1408	-3.98	20240327	1007	34.26	20240805	1560	-13.33	20231020	1007	34.26	20240805	3.11	N	204610	100	67 억	781379	N	N	0	N	N
79	20241018	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	5	2	0.37	54184642	40523	26.49	1335	1348	1329	1735	935	1335	1337.13	1.22	-4883	1353	1343	1335	1325	1317	1340	1322	68	400	100	980	1	1	63851720	856	15.95	0.89	12	0.06	84.00	1505.00	1629	20231012	-17.74	1007	20240805	33.07	1408	-4.83	20240327	1007	33.07	20240805	1560	-14.10	20231020	1007	33.07	20240805	3.11	N	204610	100	67 억	781379	N	N	0	N	N
80	20241018	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1343	8	2	0.60	7261547	5428	3.55	1335	1344	1335	1735	935	1335	1337.79	1.22	-1758	1353	1343	1335	1325	1317	1340	1322	68	400	100	980	1	1	63851720	858	15.99	0.89	12	0.01	84.00	1505.00	1629	20231012	-17.56	1007	20240805	33.37	1408	-4.62	20240327	1007	33.37	20240805	1560	-13.91	20231020	1007	33.37	20240805	3.11	N	204610	100	67 억	781379	N	N	0	N	N
81	20241017	160945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1335	-3	5	-0.22	203714344	152578	62.42	1338	1345	1327	1739	937	1338	1335.15	1.27	-30643	1375	1356	1341	1322	1307	1349	1315	68	401	100	990	1	1	63851720	852	15.89	0.89	12	0.24	84.00	1505.00	1629	20231012	-18.05	1007	20240805	32.57	1408	-5.18	20240327	1007	32.57	20240805	1575	-15.24	20231017	1007	32.57	20240805	3.31	N	204610	100	67 억	810956	N	N	7215	N	N
82	20241017	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1335	-3	5	-0.22	195278311	146261	59.83	1338	1345	1327	1739	937	1338	1335.14	1.27	-29953	1375	1356	1341	1322	1307	1349	1315	68	401	100	990	1	1	63851720	852	15.89	0.89	12	0.23	84.00	1505.00	1629	20231012	-18.05	1007	20240805	32.57	1408	-5.18	20240327	1007	32.57	20240805	1575	-15.24	20231017	1007	32.57	20240805	3.31	N	204610	100	67 억	810956	N	N	7215	N	N
83	20241017	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1339	1	2	0.07	173687987	130085	53.21	1338	1345	1327	1739	937	1338	1335.19	1.27	-21986	1375	1356	1341	1322	1307	1349	1315	68	401	100	990	1	1	63851720	855	15.94	0.89	12	0.20	84.00	1505.00	1629	20231012	-17.80	1007	20240805	32.97	1408	-4.90	20240327	1007	32.97	20240805	1575	-14.98	20231017	1007	32.97	20240805	3.31	N	204610	100	67 억	810956	N	N	7215	N	N
84	20241017	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1338	0	3	0.00	154262304	115570	47.28	1338	1345	1327	1739	937	1338	1334.80	1.27	-19302	1375	1356	1341	1322	1307	1349	1315	68	401	100	990	1	1	63851720	854	15.93	0.89	12	0.18	84.00	1505.00	1629	20231012	-17.86	1007	20240805	32.87	1408	-4.97	20240327	1007	32.87	20240805	1575	-15.05	20231017	1007	32.87	20240805	3.31	N	204610	100	67 억	810956	N	N	7215	N	N
85	20241017	120951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1338	0	3	0.00	84919750	63532	25.99	1338	1345	1327	1739	937	1338	1336.65	1.27	-9967	1375	1356	1341	1322	1307	1349	1315	68	401	100	990	1	1	63851720	854	15.93	0.89	12	0.10	84.00	1505.00	1629	20231012	-17.86	1007	20240805	32.87	1408	-4.97	20240327	1007	32.87	20240805	1575	-15.05	20231017	1007	32.87	20240805	3.31	N	204610	100	67 억	810956	N	N	7215	N	N
86	20241017	110950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1343	5	2	0.37	75218548	56272	23.02	1338	1345	1327	1739	937	1338	1336.70	1.27	-8429	1375	1356	1341	1322	1307	1349	1315	68	401	100	990	1	1	63851720	858	15.99	0.89	12	0.09	84.00	1505.00	1629	20231012	-17.56	1007	20240805	33.37	1408	-4.62	20240327	1007	33.37	20240805	1575	-14.73	20231017	1007	33.37	20240805	3.31	N	204610	100	67 억	810956	N	N	7215	N	N
87	20241017	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1343	5	2	0.37	57365975	42962	17.57	1338	1344	1327	1739	937	1338	1335.27	1.27	-4307	1375	1356	1341	1322	1307	1349	1315	68	401	100	990	1	1	63851720	858	15.99	0.89	12	0.07	84.00	1505.00	1629	20231012	-17.56	1007	20240805	33.37	1408	-4.62	20240327	1007	33.37	20240805	1575	-14.73	20231017	1007	33.37	20240805	3.31	N	204610	100	67 억	810956	N	N	7215	N	N
88	20241017	090940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1342	4	2	0.30	3634732	2715	1.11	1338	1344	1336	1739	937	1338	1338.76	1.27	778	1375	1356	1341	1322	1307	1349	1315	68	401	100	990	1	1	63851720	857	15.98	0.89	12	0.00	84.00	1505.00	1629	20231012	-17.62	1007	20240805	33.27	1408	-4.69	20240327	1007	33.27	20240805	1575	-14.79	20231017	1007	33.27	20240805	3.31	N	204610	100	67 억	810956	N	N	7215	N	N
89	20241016	160937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1338	-21	5	-1.55	328942641	244247	51.28	1348	1360	1326	1766	952	1359	1346.75	1.31	-31033	1397	1377	1343	1323	1289	1388	1334	68	407	100	1000	1	1	63851720	854	15.93	0.89	12	0.38	84.00	1505.00	1629	20231012	-17.86	1007	20240805	32.87	1408	-4.97	20240327	1007	32.87	20240805	1600	-16.38	20231016	1007	32.87	20240805	3.35	N	204610	100	67 억	838259	N	N	7215	N	N
90	20241016	150942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	-6	5	-0.44	299962639	222677	46.75	1348	1360	1326	1766	952	1359	1347.06	1.31	-27693	1397	1377	1343	1323	1289	1388	1334	68	407	100	1000	1	1	63851720	864	16.11	0.90	12	0.35	84.00	1505.00	1629	20231012	-16.94	1007	20240805	34.36	1408	-3.91	20240327	1007	34.36	20240805	1600	-15.44	20231016	1007	34.36	20240805	3.35	N	204610	100	67 억	838259	N	N	830	N	N
91	20241016	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	-3	5	-0.22	225423652	167691	35.21	1348	1357	1326	1766	952	1359	1344.25	1.31	-23200	1397	1377	1343	1323	1289	1388	1334	68	407	100	1000	1	1	63851720	866	16.14	0.90	12	0.26	84.00	1505.00	1629	20231012	-16.76	1007	20240805	34.66	1408	-3.69	20240327	1007	34.66	20240805	1600	-15.25	20231016	1007	34.66	20240805	3.35	N	204610	100	67 억	838259	N	N	830	N	N
92	20241016	130938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1346	-13	5	-0.96	160857002	119947	25.18	1348	1357	1326	1766	952	1359	1341.02	1.31	-25686	1397	1377	1343	1323	1289	1388	1334	68	407	100	1000	1	1	63851720	859	16.02	0.89	12	0.19	84.00	1505.00	1629	20231012	-17.37	1007	20240805	33.66	1408	-4.40	20240327	1007	33.66	20240805	1600	-15.88	20231016	1007	33.66	20240805	3.35	N	204610	100	67 억	838259	N	N	830	N	N
93	20241016	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	-23	5	-1.69	103505000	76926	16.15	1348	1357	1333	1766	952	1359	1345.46	1.31	-29079	1397	1377	1343	1323	1289	1388	1334	68	407	100	1000	1	1	63851720	853	15.90	0.89	12	0.12	84.00	1505.00	1629	20231012	-17.99	1007	20240805	32.67	1408	-5.11	20240327	1007	32.67	20240805	1600	-16.50	20231016	1007	32.67	20240805	3.35	N	204610	100	67 억	838259	N	N	830	N	N
94	20241016	110937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1341	-18	5	-1.32	78368839	58141	12.21	1348	1357	1340	1766	952	1359	1347.85	1.31	-21120	1397	1377	1343	1323	1289	1388	1334	68	407	100	1000	1	1	63851720	856	15.96	0.89	12	0.09	84.00	1505.00	1629	20231012	-17.68	1007	20240805	33.17	1408	-4.76	20240327	1007	33.17	20240805	1600	-16.19	20231016	1007	33.17	20240805	3.35	N	204610	100	67 억	838259	N	N	830	N	N
95	20241016	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	-9	5	-0.66	42141635	31227	6.56	1348	1357	1340	1766	952	1359	1349.44	1.31	-9495	1397	1377	1343	1323	1289	1388	1334	68	407	100	1000	1	1	63851720	862	16.07	0.90	12	0.05	84.00	1505.00	1629	20231012	-17.13	1007	20240805	34.06	1408	-4.12	20240327	1007	34.06	20240805	1600	-15.62	20231016	1007	34.06	20240805	3.35	N	204610	100	67 억	838259	N	N	830	N	N
96	20241016	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	-11	5	-0.81	3440129	2548	0.53	1348	1352	1347	1766	952	1359	1348.97	1.31	-601	1397	1377	1343	1323	1289	1388	1334	68	407	100	1000	1	1	63851720	861	16.05	0.90	12	0.00	84.00	1505.00	1629	20231012	-17.25	1007	20240805	33.86	1408	-4.26	20240327	1007	33.86	20240805	1600	-15.75	20231016	1007	33.86	20240805	3.35	N	204610	100	67 억	838259	N	N	830	N	N
97	20241015	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1359	39	2	2.95	641940580	475391	367.82	1309	1363	1309	1716	924	1320	1350.33	1.22	190000	1338	1329	1319	1310	1300	1333	1314	68	396	100	970	1	1	63851720	868	16.18	0.90	12	0.74	84.00	1505.00	1629	20231012	-16.57	1007	20240805	34.96	1408	-3.48	20240327	1007	34.96	20240805	1600	-15.06	20231016	1007	34.96	20240805	3.46	N	204610	100	67 억	779331	N	N	830	N	N
98	20241015	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	32	2	2.42	601093922	445285	344.53	1309	1363	1309	1716	924	1320	1349.91	1.22	188950	1338	1329	1319	1310	1300	1333	1314	68	396	100	970	1	1	63851720	863	16.10	0.90	12	0.70	84.00	1505.00	1629	20231012	-17.00	1007	20240805	34.26	1408	-3.98	20240327	1007	34.26	20240805	1600	-15.50	20231016	1007	34.26	20240805	3.46	N	204610	100	67 억	779331	N	N	89	N	N
99	20241015	140940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	35	2	2.65	523048035	387637	299.92	1309	1363	1309	1716	924	1320	1349.32	1.22	170601	1338	1329	1319	1310	1300	1333	1314	68	396	100	970	1	1	63851720	865	16.13	0.90	12	0.61	84.00	1505.00	1629	20231012	-16.82	1007	20240805	34.56	1408	-3.76	20240327	1007	34.56	20240805	1600	-15.31	20231016	1007	34.56	20240805	3.46	N	204610	100	67 억	779331	N	N	89	N	N
100	20241015	130937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	35	2	2.65	434077513	322044	249.17	1309	1363	1309	1716	924	1320	1347.88	1.22	150762	1338	1329	1319	1310	1300	1333	1314	68	396	100	970	1	1	63851720	865	16.13	0.90	12	0.50	84.00	1505.00	1629	20231012	-16.82	1007	20240805	34.56	1408	-3.76	20240327	1007	34.56	20240805	1600	-15.31	20231016	1007	34.56	20240805	3.46	N	204610	100	67 억	779331	N	N	89	N	N
101	20241015	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	36	2	2.73	389550624	289144	223.72	1309	1363	1309	1716	924	1320	1347.25	1.22	125550	1338	1329	1319	1310	1300	1333	1314	68	396	100	970	1	1	63851720	866	16.14	0.90	12	0.45	84.00	1505.00	1629	20231012	-16.76	1007	20240805	34.66	1408	-3.69	20240327	1007	34.66	20240805	1600	-15.25	20231016	1007	34.66	20240805	3.46	N	204610	100	67 억	779331	N	N	89	N	N
102	20241015	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	33	2	2.50	205924971	153627	118.86	1309	1354	1309	1716	924	1320	1340.42	1.22	69947	1338	1329	1319	1310	1300	1333	1314	68	396	100	970	1	1	63851720	864	16.11	0.90	12	0.24	84.00	1505.00	1629	20231012	-16.94	1007	20240805	34.36	1408	-3.91	20240327	1007	34.36	20240805	1600	-15.44	20231016	1007	34.36	20240805	3.46	N	204610	100	67 억	779331	N	N	89	N	N
103	20241015	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	17	2	1.29	77677231	58508	45.27	1309	1343	1309	1716	924	1320	1327.63	1.22	2990	1338	1329	1319	1310	1300	1333	1314	68	396	100	970	1	1	63851720	854	15.92	0.89	12	0.09	84.00	1505.00	1629	20231012	-17.93	1007	20240805	32.77	1408	-5.04	20240327	1007	32.77	20240805	1600	-16.44	20231016	1007	32.77	20240805	3.46	N	204610	100	67 억	779331	N	N	89	N	N
104	20241015	090936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	-8	5	-0.61	19823272	15083	11.67	1309	1328	1309	1716	924	1320	1314.28	1.22	3119	1338	1329	1319	1310	1300	1333	1314	68	396	100	970	1	1	63851720	838	15.62	0.87	12	0.02	84.00	1505.00	1629	20231012	-19.46	1007	20240805	30.29	1408	-6.82	20240327	1007	30.29	20240805	1600	-18.00	20231016	1007	30.29	20240805	3.46	N	204610	100	67 억	779331	N	N	89	N	N
105	20241014	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	-2	5	-0.15	168258798	127832	37.47	1309	1328	1309	1718	926	1322	1316.18	1.24	-14834	1371	1346	1313	1288	1255	1359	1301	68	396	100	970	1	1	63851720	843	15.71	0.88	12	0.20	84.00	1505.00	1629	20231012	-18.97	1007	20240805	31.08	1408	-6.25	20240327	1007	31.08	20240805	1600	-17.50	20231016	1007	31.08	20240805	3.46	N	204610	100	67 억	794829	N	N	89	N	N
106	20241014	150927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	-6	5	-0.45	132249758	100540	29.47	1309	1328	1309	1718	926	1322	1315.39	1.24	-10094	1371	1346	1313	1288	1255	1359	1301	68	396	100	970	1	1	63851720	840	15.67	0.87	12	0.16	84.00	1505.00	1629	20231012	-19.21	1007	20240805	30.69	1408	-6.53	20240327	1007	30.69	20240805	1600	-17.75	20231016	1007	30.69	20240805	3.46	N	204610	100	67 억	794829	N	N	0	N	N
107	20241014	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	-4	5	-0.30	95794870	72829	21.35	1309	1328	1309	1718	926	1322	1315.34	1.24	-8998	1371	1346	1313	1288	1255	1359	1301	68	396	100	970	1	1	63851720	842	15.69	0.88	12	0.11	84.00	1505.00	1629	20231012	-19.09	1007	20240805	30.88	1408	-6.39	20240327	1007	30.88	20240805	1600	-17.62	20231016	1007	30.88	20240805	3.46	N	204610	100	67 억	794829	N	N	0	N	N
108	20241014	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	-10	5	-0.76	88076032	66958	19.63	1309	1328	1309	1718	926	1322	1315.39	1.24	-8675	1371	1346	1313	1288	1255	1359	1301	68	396	100	970	1	1	63851720	838	15.62	0.87	12	0.10	84.00	1505.00	1629	20231012	-19.46	1007	20240805	30.29	1408	-6.82	20240327	1007	30.29	20240805	1600	-18.00	20231016	1007	30.29	20240805	3.46	N	204610	100	67 억	794829	N	N	0	N	N
109	20241014	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	-8	5	-0.61	71199813	54105	15.86	1309	1328	1309	1718	926	1322	1315.96	1.24	-7714	1371	1346	1313	1288	1255	1359	1301	68	396	100	970	1	1	63851720	839	15.64	0.87	12	0.08	84.00	1505.00	1629	20231012	-19.34	1007	20240805	30.49	1408	-6.68	20240327	1007	30.49	20240805	1600	-17.88	20231016	1007	30.49	20240805	3.46	N	204610	100	67 억	794829	N	N	0	N	N
110	20241014	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	-2	5	-0.15	57167085	43431	12.73	1309	1328	1309	1718	926	1322	1316.27	1.24	-6362	1371	1346	1313	1288	1255	1359	1301	68	396	100	970	1	1	63851720	843	15.71	0.88	12	0.07	84.00	1505.00	1629	20231012	-18.97	1007	20240805	31.08	1408	-6.25	20240327	1007	31.08	20240805	1600	-17.50	20231016	1007	31.08	20240805	3.46	N	204610	100	67 억	794829	N	N	0	N	N
111	20241014	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	-10	5	-0.76	25473777	19400	5.69	1309	1321	1309	1718	926	1322	1313.08	1.24	-3257	1371	1346	1313	1288	1255	1359	1301	68	396	100	970	1	1	63851720	838	15.62	0.87	12	0.03	84.00	1505.00	1629	20231012	-19.46	1007	20240805	30.29	1408	-6.82	20240327	1007	30.29	20240805	1600	-18.00	20231016	1007	30.29	20240805	3.46	N	204610	100	67 억	794829	N	N	0	N	N
112	20241014	090921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1321	-1	5	-0.08	11203611	8546	2.51	1309	1321	1309	1718	926	1322	1310.98	1.24	694	1371	1346	1313	1288	1255	1359	1301	68	396	100	970	1	1	63851720	843	15.73	0.88	12	0.01	84.00	1505.00	1629	20231012	-18.91	1007	20240805	31.18	1408	-6.18	20240327	1007	31.18	20240805	1600	-17.44	20231016	1007	31.18	20240805	3.46	N	204610	100	67 억	794829	N	N	0	N	N
113	20241011	160902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	34	2	2.64	450261391	340648	86.14	1288	1338	1280	1674	902	1288	1321.78	1.15	63058	1344	1316	1297	1269	1250	1306	1259	68	386	100	950	1	1	63851720	844	15.74	0.88	12	0.53	84.00	1505.00	1629	20231012	-18.85	1007	20240805	31.28	1408	-6.11	20240327	1007	31.28	20240805	1629	-18.85	20231012	1007	31.28	20240805	3.54	N	204610	100	67 억	733979	N	N	250	N	N
114	20241011	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	31	2	2.41	432412074	327137	82.72	1288	1338	1280	1674	902	1288	1321.81	1.15	62981	1344	1316	1297	1269	1250	1306	1259	68	386	100	950	1	1	63851720	842	15.70	0.88	12	0.51	84.00	1505.00	1629	20231012	-19.03	1007	20240805	30.98	1408	-6.32	20240327	1007	30.98	20240805	1629	-19.03	20231012	1007	30.98	20240805	3.54	N	204610	100	67 억	733979	N	N	250	N	N
115	20241011	140918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1327	39	2	3.03	423897391	320674	81.09	1288	1338	1280	1674	902	1288	1321.90	1.15	65078	1344	1316	1297	1269	1250	1306	1259	68	386	100	950	1	1	63851720	847	15.80	0.88	12	0.50	84.00	1505.00	1629	20231012	-18.54	1007	20240805	31.78	1408	-5.75	20240327	1007	31.78	20240805	1629	-18.54	20231012	1007	31.78	20240805	3.54	N	204610	100	67 억	733979	N	N	250	N	N
116	20241011	130919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	37	2	2.87	355345210	268607	67.92	1288	1338	1280	1674	902	1288	1322.92	1.15	57159	1344	1316	1297	1269	1250	1306	1259	68	386	100	950	1	1	63851720	846	15.77	0.88	12	0.42	84.00	1505.00	1629	20231012	-18.66	1007	20240805	31.58	1408	-5.89	20240327	1007	31.58	20240805	1629	-18.66	20231012	1007	31.58	20240805	3.54	N	204610	100	67 억	733979	N	N	250	N	N
117	20241011	120912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1332	44	2	3.42	320355871	242282	61.27	1288	1338	1280	1674	902	1288	1322.24	1.15	62745	1344	1316	1297	1269	1250	1306	1259	68	386	100	950	1	1	63851720	851	15.86	0.89	12	0.38	84.00	1505.00	1629	20231012	-18.23	1007	20240805	32.27	1408	-5.40	20240327	1007	32.27	20240805	1629	-18.23	20231012	1007	32.27	20240805	3.54	N	204610	100	67 억	733979	N	N	250	N	N
118	20241011	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	42	2	3.26	205565452	156151	39.49	1288	1333	1280	1674	902	1288	1316.45	1.15	46840	1344	1316	1297	1269	1250	1306	1259	68	386	100	950	1	1	63851720	849	15.83	0.88	12	0.24	84.00	1505.00	1629	20231012	-18.35	1007	20240805	32.08	1408	-5.54	20240327	1007	32.08	20240805	1629	-18.35	20231012	1007	32.08	20240805	3.54	N	204610	100	67 억	733979	N	N	250	N	N
119	20241011	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	32	2	2.48	117814871	90063	22.77	1288	1330	1280	1674	902	1288	1308.14	1.15	29032	1344	1316	1297	1269	1250	1306	1259	68	386	100	950	1	1	63851720	843	15.71	0.88	12	0.14	84.00	1505.00	1629	20231012	-18.97	1007	20240805	31.08	1408	-6.25	20240327	1007	31.08	20240805	1629	-18.97	20231012	1007	31.08	20240805	3.54	N	204610	100	67 억	733979	N	N	250	N	N
120	20241011	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1288	0	3	0.00	9493267	7411	1.87	1288	1289	1280	1674	902	1288	1280.97	1.15	4645	1344	1316	1297	1269	1250	1306	1259	68	386	100	950	1	1	63851720	822	15.33	0.86	12	0.01	84.00	1505.00	1629	20231012	-20.93	1007	20240805	27.90	1408	-8.52	20240327	1007	27.90	20240805	1629	-20.93	20231012	1007	27.90	20240805	3.54	N	204610	100	67 억	733979	N	N	250	N	N
121	20241010	160936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1288	-42	5	-3.16	513497250	394914	106.53	1325	1325	1278	1729	931	1330	1300.28	1.19	-32750	1372	1351	1309	1288	1246	1361	1298	68	399	100	980	1	1	63851720	822	15.33	0.86	12	0.62	84.00	1505.00	1629	20231012	-20.93	1007	20240805	27.90	1408	-8.52	20240327	1007	27.90	20240805	1629	-20.93	20231012	1007	27.90	20240805	3.35	N	204610	100	67 억	761271	N	N	250	N	N
122	20241010	150952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-47	5	-3.53	482241644	370528	99.96	1325	1325	1283	1729	931	1330	1301.50	1.19	-31410	1372	1351	1309	1288	1246	1361	1298	68	399	100	980	1	1	63851720	819	15.27	0.85	12	0.58	84.00	1505.00	1629	20231012	-21.24	1007	20240805	27.41	1408	-8.88	20240327	1007	27.41	20240805	1629	-21.24	20231012	1007	27.41	20240805	3.35	N	204610	100	67 억	761271	N	N	552	N	N
123	20241010	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1284	-46	5	-3.46	431530412	331047	89.31	1325	1325	1284	1729	931	1330	1303.53	1.19	-25262	1372	1351	1309	1288	1246	1361	1298	68	399	100	980	1	1	63851720	820	15.29	0.85	12	0.52	84.00	1505.00	1629	20231012	-21.18	1007	20240805	27.51	1408	-8.81	20240327	1007	27.51	20240805	1629	-21.18	20231012	1007	27.51	20240805	3.35	N	204610	100	67 억	761271	N	N	552	N	N
124	20241010	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-40	5	-3.01	386730176	296213	79.91	1325	1325	1288	1729	931	1330	1305.58	1.19	-25041	1372	1351	1309	1288	1246	1361	1298	68	399	100	980	1	1	63851720	824	15.36	0.86	12	0.46	84.00	1505.00	1629	20231012	-20.81	1007	20240805	28.10	1408	-8.38	20240327	1007	28.10	20240805	1629	-20.81	20231012	1007	28.10	20240805	3.35	N	204610	100	67 억	761271	N	N	552	N	N
125	20241010	120943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	-32	5	-2.41	331521733	253458	68.37	1325	1325	1294	1729	931	1330	1307.99	1.19	-27919	1372	1351	1309	1288	1246	1361	1298	68	399	100	980	1	1	63851720	829	15.45	0.86	12	0.40	84.00	1505.00	1629	20231012	-20.32	1007	20240805	28.90	1408	-7.81	20240327	1007	28.90	20240805	1629	-20.32	20231012	1007	28.90	20240805	3.35	N	204610	100	67 억	761271	N	N	552	N	N
126	20241010	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-23	5	-1.73	270119133	206336	55.66	1325	1325	1298	1729	931	1330	1309.12	1.19	-20675	1372	1351	1309	1288	1246	1361	1298	68	399	100	980	1	1	63851720	835	15.56	0.87	12	0.32	84.00	1505.00	1629	20231012	-19.77	1007	20240805	29.79	1408	-7.17	20240327	1007	29.79	20240805	1629	-19.77	20231012	1007	29.79	20240805	3.35	N	204610	100	67 억	761271	N	N	552	N	N
127	20241010	100941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-27	5	-2.03	209249221	159596	43.05	1325	1325	1298	1729	931	1330	1311.12	1.19	-20447	1372	1351	1309	1288	1246	1361	1298	68	399	100	980	1	1	63851720	832	15.51	0.87	12	0.25	84.00	1505.00	1629	20231012	-20.01	1007	20240805	29.39	1408	-7.46	20240327	1007	29.39	20240805	1629	-20.01	20231012	1007	29.39	20240805	3.35	N	204610	100	67 억	761271	N	N	552	N	N
128	20241010	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	-16	5	-1.20	59711114	45359	12.24	1325	1325	1306	1729	931	1330	1316.41	1.19	14608	1372	1351	1309	1288	1246	1361	1298	68	399	100	980	1	1	63851720	839	15.64	0.87	12	0.07	84.00	1505.00	1629	20231012	-19.34	1007	20240805	30.49	1408	-6.68	20240327	1007	30.49	20240805	1629	-19.34	20231012	1007	30.49	20240805	3.35	N	204610	100	67 억	761271	N	N	552	N	N
129	20241008	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	47	2	3.66	482716829	370648	64.85	1274	1330	1267	1667	899	1283	1302.36	1.20	-16163	1381	1332	1306	1257	1231	1319	1244	68	384	100	940	1	1	63851720	849	15.83	0.88	12	0.58	84.00	1505.00	1629	20231012	-18.35	1007	20240805	32.08	1408	-5.54	20240327	1007	32.08	20240805	1629	-18.35	20231012	1007	32.08	20240805	3.33	N	204610	100	67 억	769236	N	N	552	N	N
130	20241008	150942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	37	2	2.88	414217312	318867	55.79	1274	1320	1267	1667	899	1283	1299.03	1.20	1397	1381	1332	1306	1257	1231	1319	1244	68	384	100	940	1	1	63851720	843	15.71	0.88	12	0.50	84.00	1505.00	1629	20231012	-18.97	1007	20240805	31.08	1408	-6.25	20240327	1007	31.08	20240805	1629	-18.97	20231012	1007	31.08	20240805	3.33	N	204610	100	67 억	769236	N	N	0	N	N
131	20241008	140938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1310	27	2	2.10	332451544	256474	44.87	1274	1312	1267	1667	899	1283	1296.24	1.20	2919	1381	1332	1306	1257	1231	1319	1244	68	384	100	940	1	1	63851720	836	15.60	0.87	12	0.40	84.00	1505.00	1629	20231012	-19.58	1007	20240805	30.09	1408	-6.96	20240327	1007	30.09	20240805	1629	-19.58	20231012	1007	30.09	20240805	3.33	N	204610	100	67 억	769236	N	N	0	N	N
132	20241008	130937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	26	2	2.03	278773456	215481	37.70	1274	1309	1267	1667	899	1283	1293.73	1.20	13783	1381	1332	1306	1257	1231	1319	1244	68	384	100	940	1	1	63851720	836	15.58	0.87	12	0.34	84.00	1505.00	1629	20231012	-19.64	1007	20240805	29.99	1408	-7.03	20240327	1007	29.99	20240805	1629	-19.64	20231012	1007	29.99	20240805	3.33	N	204610	100	67 억	769236	N	N	0	N	N
133	20241008	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	19	2	1.48	215064897	166606	29.15	1274	1305	1267	1667	899	1283	1290.86	1.20	3004	1381	1332	1306	1257	1231	1319	1244	68	384	100	940	1	1	63851720	831	15.50	0.87	12	0.26	84.00	1505.00	1629	20231012	-20.07	1007	20240805	29.29	1408	-7.53	20240327	1007	29.29	20240805	1629	-20.07	20231012	1007	29.29	20240805	3.33	N	204610	100	67 억	769236	N	N	0	N	N
134	20241008	110936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1291	8	2	0.62	165451363	128416	22.47	1274	1305	1267	1667	899	1283	1288.40	1.20	-3639	1381	1332	1306	1257	1231	1319	1244	68	384	100	940	1	1	63851720	824	15.37	0.86	12	0.20	84.00	1505.00	1629	20231012	-20.75	1007	20240805	28.20	1408	-8.31	20240327	1007	28.20	20240805	1629	-20.75	20231012	1007	28.20	20240805	3.33	N	204610	100	67 억	769236	N	N	0	N	N
135	20241008	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	12	2	0.94	136887053	106299	18.60	1274	1305	1267	1667	899	1283	1287.75	1.20	11684	1381	1332	1306	1257	1231	1319	1244	68	384	100	940	1	1	63851720	827	15.42	0.86	12	0.17	84.00	1505.00	1629	20231012	-20.50	1007	20240805	28.60	1408	-8.03	20240327	1007	28.60	20240805	1629	-20.50	20231012	1007	28.60	20240805	3.33	N	204610	100	67 억	769236	N	N	0	N	N
136	20241008	090938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	0	3	0.00	16947101	13310	2.33	1274	1293	1270	1667	899	1283	1273.26	1.20	1581	1381	1332	1306	1257	1231	1319	1244	68	384	100	940	1	1	63851720	819	15.27	0.85	12	0.02	84.00	1505.00	1629	20231012	-21.24	1007	20240805	27.41	1408	-8.88	20240327	1007	27.41	20240805	1629	-21.24	20231012	1007	27.41	20240805	3.33	N	204610	100	67 억	769236	N	N	0	N	N
137	20241007	160949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-68	5	-5.03	745588918	570503	168.46	1341	1355	1280	1756	946	1351	1307.00	1.46	-175245	1395	1372	1336	1313	1277	1384	1325	68	405	100	990	1	1	63851720	819	15.27	0.85	12	0.89	84.00	1505.00	1629	20231012	-21.24	1007	20240805	27.41	1408	-8.88	20240327	1007	27.41	20240805	1629	-21.24	20231012	1007	27.41	20240805	3.36	N	204610	100	67 억	930298	N	N	58	N	N
138	20241007	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-61	5	-4.52	727660019	556546	164.34	1341	1355	1280	1756	946	1351	1307.46	1.46	-174382	1395	1372	1336	1313	1277	1384	1325	68	405	100	990	1	1	63851720	824	15.36	0.86	12	0.87	84.00	1505.00	1629	20231012	-20.81	1007	20240805	28.10	1408	-8.38	20240327	1007	28.10	20240805	1629	-20.81	20231012	1007	28.10	20240805	3.36	N	204610	100	67 억	930298	N	N	58	N	N
139	20241007	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1297	-54	5	-4.00	574878037	438149	129.38	1341	1355	1296	1756	946	1351	1312.06	1.46	-166451	1395	1372	1336	1313	1277	1384	1325	68	405	100	990	1	1	63851720	828	15.44	0.86	12	0.69	84.00	1505.00	1629	20231012	-20.38	1007	20240805	28.80	1408	-7.88	20240327	1007	28.80	20240805	1629	-20.38	20231012	1007	28.80	20240805	3.36	N	204610	100	67 억	930298	N	N	58	N	N
140	20241007	130905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1304	-47	5	-3.48	454169202	345250	101.95	1341	1355	1300	1756	946	1351	1315.48	1.46	-136430	1395	1372	1336	1313	1277	1384	1325	68	405	100	990	1	1	63851720	833	15.52	0.87	12	0.54	84.00	1505.00	1629	20231012	-19.95	1007	20240805	29.49	1408	-7.39	20240327	1007	29.49	20240805	1629	-19.95	20231012	1007	29.49	20240805	3.36	N	204610	100	67 억	930298	N	N	58	N	N
141	20241007	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-48	5	-3.55	316308021	239335	70.67	1341	1355	1302	1756	946	1351	1321.61	1.46	-94621	1395	1372	1336	1313	1277	1384	1325	68	405	100	990	1	1	63851720	832	15.51	0.87	12	0.37	84.00	1505.00	1629	20231012	-20.01	1007	20240805	29.39	1408	-7.46	20240327	1007	29.39	20240805	1629	-20.01	20231012	1007	29.39	20240805	3.36	N	204610	100	67 억	930298	N	N	58	N	N
142	20241007	110853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1328	-23	5	-1.70	123694607	92470	27.31	1341	1355	1324	1756	946	1351	1337.67	1.46	-42701	1395	1372	1336	1313	1277	1384	1325	68	405	100	990	1	1	63851720	848	15.81	0.88	12	0.14	84.00	1505.00	1629	20231012	-18.48	1007	20240805	31.88	1408	-5.68	20240327	1007	31.88	20240805	1629	-18.48	20231012	1007	31.88	20240805	3.36	N	204610	100	67 억	930298	N	N	58	N	N
143	20241007	100850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1335	-16	5	-1.18	82937350	61817	18.25	1341	1355	1331	1756	946	1351	1341.66	1.46	-28147	1395	1372	1336	1313	1277	1384	1325	68	405	100	990	1	1	63851720	852	15.89	0.89	12	0.10	84.00	1505.00	1629	20231012	-18.05	1007	20240805	32.57	1408	-5.18	20240327	1007	32.57	20240805	1629	-18.05	20231012	1007	32.57	20240805	3.36	N	204610	100	67 억	930298	N	N	58	N	N
144	20241007	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1349	-2	5	-0.15	11647810	8673	2.56	1341	1355	1341	1756	946	1351	1343.00	1.46	-399	1395	1372	1336	1313	1277	1384	1325	68	405	100	990	1	1	63851720	861	16.06	0.90	12	0.01	84.00	1505.00	1629	20231012	-17.19	1007	20240805	33.96	1408	-4.19	20240327	1007	33.96	20240805	1629	-17.19	20231012	1007	33.96	20240805	3.36	N	204610	100	67 억	930298	N	N	58	N	N
145	20241004	160825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1351	32	2	2.43	453281068	338003	90.82	1323	1359	1300	1714	924	1319	1341.06	1.54	29820	1382	1350	1318	1286	1254	1366	1302	68	395	100	970	1	1	63851720	863	16.08	0.90	12	0.53	84.00	1505.00	1629	20231012	-17.07	1007	20240805	34.16	1408	-4.05	20240327	1007	34.16	20240805	1629	-17.07	20231012	1007	34.16	20240805	3.34	N	204610	100	67 억	983631	N	N	58	N	N
146	20241004	150839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	33	2	2.50	438341978	326934	87.84	1323	1359	1300	1714	924	1319	1340.77	1.54	29369	1382	1350	1318	1286	1254	1366	1302	68	395	100	970	1	1	63851720	863	16.10	0.90	12	0.51	84.00	1505.00	1629	20231012	-17.00	1007	20240805	34.26	1408	-3.98	20240327	1007	34.26	20240805	1629	-17.00	20231012	1007	34.26	20240805	3.34	N	204610	100	67 억	983631	N	N	59	N	N
147	20241004	140827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1344	25	2	1.90	392446660	292957	78.71	1323	1359	1300	1714	924	1319	1339.60	1.54	15739	1382	1350	1318	1286	1254	1366	1302	68	395	100	970	1	1	63851720	858	16.00	0.89	12	0.46	84.00	1505.00	1629	20231012	-17.50	1007	20240805	33.47	1408	-4.55	20240327	1007	33.47	20240805	1629	-17.50	20231012	1007	33.47	20240805	3.34	N	204610	100	67 억	983631	N	N	59	N	N
148	20241004	130835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	37	2	2.81	326330856	243990	65.56	1323	1359	1300	1714	924	1319	1337.48	1.54	20868	1382	1350	1318	1286	1254	1366	1302	68	395	100	970	1	1	63851720	866	16.14	0.90	12	0.38	84.00	1505.00	1629	20231012	-16.76	1007	20240805	34.66	1408	-3.69	20240327	1007	34.66	20240805	1629	-16.76	20231012	1007	34.66	20240805	3.34	N	204610	100	67 억	983631	N	N	59	N	N
149	20241004	120833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1343	24	2	1.82	206072600	154901	41.62	1323	1349	1300	1714	924	1319	1330.35	1.54	13974	1382	1350	1318	1286	1254	1366	1302	68	395	100	970	1	1	63851720	858	15.99	0.89	12	0.24	84.00	1505.00	1629	20231012	-17.56	1007	20240805	33.37	1408	-4.62	20240327	1007	33.37	20240805	1629	-17.56	20231012	1007	33.37	20240805	3.34	N	204610	100	67 억	983631	N	N	59	N	N
150	20241004	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	29	2	2.20	172073923	129551	34.81	1323	1349	1300	1714	924	1319	1328.23	1.54	5390	1382	1350	1318	1286	1254	1366	1302	68	395	100	970	1	1	63851720	861	16.05	0.90	12	0.20	84.00	1505.00	1629	20231012	-17.25	1007	20240805	33.86	1408	-4.26	20240327	1007	33.86	20240805	1629	-17.25	20231012	1007	33.86	20240805	3.34	N	204610	100	67 억	983631	N	N	59	N	N
151	20241004	100828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	-5	5	-0.38	80747959	61259	16.46	1323	1330	1300	1714	924	1319	1318.14	1.54	-18150	1382	1350	1318	1286	1254	1366	1302	68	395	100	970	1	1	63851720	839	15.64	0.87	12	0.10	84.00	1505.00	1629	20231012	-19.34	1007	20240805	30.49	1408	-6.68	20240327	1007	30.49	20240805	1629	-19.34	20231012	1007	30.49	20240805	3.34	N	204610	100	67 억	983631	N	N	59	N	N
152	20241004	090831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1324	5	2	0.38	5776864	4372	1.17	1323	1330	1312	1714	924	1319	1321.33	1.54	-948	1382	1350	1318	1286	1254	1366	1302	68	395	100	970	1	1	63851720	845	15.76	0.88	12	0.01	84.00	1505.00	1629	20231012	-18.72	1007	20240805	31.48	1408	-5.97	20240327	1007	31.48	20240805	1629	-18.72	20231012	1007	31.48	20240805	3.34	N	204610	100	67 억	983631	N	N	59	N	N
153	20241002	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	3	2	0.23	490072657	369806	88.02	1314	1350	1286	1710	922	1316	1325.22	1.56	73972	1395	1355	1335	1295	1275	1345	1285	68	394	100	970	1	1	63851720	842	15.70	0.88	12	0.58	84.00	1505.00	1629	20231012	-19.03	1007	20240805	30.98	1408	-6.32	20240327	1007	30.98	20240805	1629	-19.03	20231012	1007	30.98	20240805	3.43	N	204610	100	67 억	993520	N	N	59	N	N
154	20241002	150835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	9	2	0.68	465722804	351352	83.63	1314	1350	1286	1710	922	1316	1325.52	1.56	63822	1395	1355	1335	1295	1275	1345	1285	68	394	100	970	1	1	63851720	846	15.77	0.88	12	0.55	84.00	1505.00	1629	20231012	-18.66	1007	20240805	31.58	1408	-5.89	20240327	1007	31.58	20240805	1629	-18.66	20231012	1007	31.58	20240805	3.43	N	204610	100	67 억	993520	N	N	29	N	N
155	20241002	140835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1339	23	2	1.75	403335112	304519	72.48	1314	1350	1286	1710	922	1316	1324.50	1.56	53198	1395	1355	1335	1295	1275	1345	1285	68	394	100	970	1	1	63851720	855	15.94	0.89	12	0.48	84.00	1505.00	1629	20231012	-17.80	1007	20240805	32.97	1408	-4.90	20240327	1007	32.97	20240805	1629	-17.80	20231012	1007	32.97	20240805	3.43	N	204610	100	67 억	993520	N	N	29	N	N
156	20241002	130825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1349	33	2	2.51	313201408	237391	56.50	1314	1350	1286	1710	922	1316	1319.35	1.56	62544	1395	1355	1335	1295	1275	1345	1285	68	394	100	970	1	1	63851720	861	16.06	0.90	12	0.37	84.00	1505.00	1629	20231012	-17.19	1007	20240805	33.96	1408	-4.19	20240327	1007	33.96	20240805	1629	-17.19	20231012	1007	33.96	20240805	3.43	N	204610	100	67 억	993520	N	N	29	N	N
157	20241002	120825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	32	2	2.43	252259548	192157	45.74	1314	1348	1286	1710	922	1316	1312.78	1.56	60592	1395	1355	1335	1295	1275	1345	1285	68	394	100	970	1	1	63851720	861	16.05	0.90	12	0.30	84.00	1505.00	1629	20231012	-17.25	1007	20240805	33.86	1408	-4.26	20240327	1007	33.86	20240805	1629	-17.25	20231012	1007	33.86	20240805	3.43	N	204610	100	67 억	993520	N	N	29	N	N
158	20241002	110815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	-11	5	-0.84	141439895	108692	25.87	1314	1316	1286	1710	922	1316	1301.29	1.56	12528	1395	1355	1335	1295	1275	1345	1285	68	394	100	970	1	1	63851720	833	15.54	0.87	12	0.17	84.00	1505.00	1629	20231012	-19.89	1007	20240805	29.59	1408	-7.32	20240327	1007	29.59	20240805	1629	-19.89	20231012	1007	29.59	20240805	3.43	N	204610	100	67 억	993520	N	N	29	N	N
159	20241002	100813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	-11	5	-0.84	131501500	101060	24.05	1314	1316	1286	1710	922	1316	1301.22	1.56	11195	1395	1355	1335	1295	1275	1345	1285	68	394	100	970	1	1	63851720	833	15.54	0.87	12	0.16	84.00	1505.00	1629	20231012	-19.89	1007	20240805	29.59	1408	-7.32	20240327	1007	29.59	20240805	1629	-19.89	20231012	1007	29.59	20240805	3.43	N	204610	100	67 억	993520	N	N	29	N	N
160	20241002	090814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-14	5	-1.06	16218378	12496	2.97	1314	1314	1291	1710	922	1316	1297.89	1.56	1367	1395	1355	1335	1295	1275	1345	1285	68	394	100	970	1	1	63851720	831	15.50	0.87	12	0.02	84.00	1505.00	1629	20231012	-20.07	1007	20240805	29.29	1408	-7.53	20240327	1007	29.29	20240805	1629	-20.07	20231012	1007	29.29	20240805	3.43	N	204610	100	67 억	993520	N	N	29	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History