KissMeData/060850/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6900	70	2	1.02	21990200	3236	95.74	6770	6910	6730	8870	4790	6830	6795.49	10.43	-510	6910	6870	6810	6770	6710	6840	6740	41	2040	500	4640	10	1	8131000	561	14.90	1.22	12	0.04	463.00	5665.00	11270	20240405	-38.78	6680	20241028	3.29	11270	-38.78	20240405	6680	3.29	20241028	11270	-38.78	20240405	6680	3.29	20241028	0.36	N	060850	500	40 억	848100	N	N	N	N
3	20241031	150637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6900	70	2	1.02	21156490	3115	92.16	6770	6910	6730	8870	4790	6830	6791.81	10.43	-510	6910	6870	6810	6770	6710	6840	6740	41	2040	500	4640	10	1	8131000	561	14.90	1.22	12	0.04	463.00	5665.00	11270	20240405	-38.78	6680	20241028	3.29	11270	-38.78	20240405	6680	3.29	20241028	11270	-38.78	20240405	6680	3.29	20241028	0.36	N	060850	500	40 억	848100	N	N	N	N
4	20241031	140637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	-20	5	-0.29	11024850	1633	48.31	6770	6810	6730	8870	4790	6830	6751.29	10.43	48	6910	6870	6810	6770	6710	6840	6740	41	2040	500	4640	10	1	8131000	554	14.71	1.20	12	0.02	463.00	5665.00	11270	20240405	-39.57	6680	20241028	1.95	11270	-39.57	20240405	6680	1.95	20241028	11270	-39.57	20240405	6680	1.95	20241028	0.36	N	060850	500	40 억	848100	N	N	N	N
5	20241031	130636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	-50	5	-0.73	10651510	1578	46.69	6770	6790	6730	8870	4790	6830	6750.01	10.43	48	6910	6870	6810	6770	6710	6840	6740	41	2040	500	4640	10	1	8131000	551	14.64	1.20	12	0.02	463.00	5665.00	11270	20240405	-39.84	6680	20241028	1.50	11270	-39.84	20240405	6680	1.50	20241028	11270	-39.84	20240405	6680	1.50	20241028	0.36	N	060850	500	40 억	848100	N	N	N	N
6	20241031	120636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	-50	5	-0.73	9826640	1456	43.08	6770	6780	6730	8870	4790	6830	6749.07	10.43	18	6910	6870	6810	6770	6710	6840	6740	41	2040	500	4640	10	1	8131000	551	14.64	1.20	12	0.02	463.00	5665.00	11270	20240405	-39.84	6680	20241028	1.50	11270	-39.84	20240405	6680	1.50	20241028	11270	-39.84	20240405	6680	1.50	20241028	0.36	N	060850	500	40 억	848100	N	N	N	N
7	20241031	110636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	-60	5	-0.88	8756880	1298	38.40	6770	6770	6730	8870	4790	6830	6746.44	10.43	26	6910	6870	6810	6770	6710	6840	6740	41	2040	500	4640	10	1	8131000	550	14.62	1.20	12	0.02	463.00	5665.00	11270	20240405	-39.93	6680	20241028	1.35	11270	-39.93	20240405	6680	1.35	20241028	11270	-39.93	20240405	6680	1.35	20241028	0.36	N	060850	500	40 억	848100	N	N	N	N
8	20241031	100636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	-70	5	-1.02	7924170	1175	34.76	6770	6770	6730	8870	4790	6830	6743.97	10.43	26	6910	6870	6810	6770	6710	6840	6740	41	2040	500	4640	10	1	8131000	550	14.60	1.19	12	0.01	463.00	5665.00	11270	20240405	-40.02	6680	20241028	1.20	11270	-40.02	20240405	6680	1.20	20241028	11270	-40.02	20240405	6680	1.20	20241028	0.36	N	060850	500	40 억	848100	N	N	N	N
9	20241031	090634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	-100	5	-1.46	297840	44	1.30	6770	6770	6730	8870	4790	6830	6769.09	10.43	34	6910	6870	6810	6770	6710	6840	6740	41	2040	500	4640	10	1	8131000	547	14.54	1.19	12	0.00	463.00	5665.00	11270	20240405	-40.28	6680	20241028	0.75	11270	-40.28	20240405	6680	0.75	20241028	11270	-40.28	20240405	6680	0.75	20241028	0.36	N	060850	500	40 억	848100	N	N	N	N
10	20241030	160632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	-20	5	-0.29	23016230	3380	97.49	6850	6850	6750	8900	4800	6850	6809.54	10.43	64	6903	6876	6833	6806	6763	6890	6820	41	2050	500	4650	10	1	8131000	555	14.75	1.21	12	0.04	463.00	5665.00	11270	20240405	-39.40	6680	20241028	2.25	11270	-39.40	20240405	6680	2.25	20241028	11270	-39.40	20240405	6680	2.25	20241028	0.37	N	060850	500	40 억	848036	N	N	N	N
11	20241030	150647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	-40	5	-0.58	19954870	2930	84.51	6850	6850	6750	8900	4800	6850	6810.54	10.43	127	6903	6876	6833	6806	6763	6890	6820	41	2050	500	4650	10	1	8131000	554	14.71	1.20	12	0.04	463.00	5665.00	11270	20240405	-39.57	6680	20241028	1.95	11270	-39.57	20240405	6680	1.95	20241028	11270	-39.57	20240405	6680	1.95	20241028	0.37	N	060850	500	40 억	848036	N	N	N	N
12	20241030	140636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-30	5	-0.44	19886770	2920	84.22	6850	6850	6750	8900	4800	6850	6810.54	10.43	128	6903	6876	6833	6806	6763	6890	6820	41	2050	500	4650	10	1	8131000	555	14.73	1.20	12	0.04	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.37	N	060850	500	40 억	848036	N	N	N	N
13	20241030	130638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-30	5	-0.44	15081920	2213	63.83	6850	6850	6750	8900	4800	6850	6815.15	10.43	132	6903	6876	6833	6806	6763	6890	6820	41	2050	500	4650	10	1	8131000	555	14.73	1.20	12	0.03	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.37	N	060850	500	40 억	848036	N	N	N	N
14	20241030	120646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-30	5	-0.44	14809480	2173	62.68	6850	6850	6750	8900	4800	6850	6815.22	10.43	169	6903	6876	6833	6806	6763	6890	6820	41	2050	500	4650	10	1	8131000	555	14.73	1.20	12	0.03	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.37	N	060850	500	40 억	848036	N	N	N	N
15	20241030	110636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-30	5	-0.44	14809480	2173	62.68	6850	6850	6750	8900	4800	6850	6815.22	10.43	169	6903	6876	6833	6806	6763	6890	6820	41	2050	500	4650	10	1	8131000	555	14.73	1.20	12	0.03	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.37	N	060850	500	40 억	848036	N	N	N	N
16	20241030	100634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	0	3	0.00	4030920	590	17.02	6850	6850	6820	8900	4800	6850	6832.07	10.43	-25	6903	6876	6833	6806	6763	6890	6820	41	2050	500	4650	10	1	8131000	557	14.79	1.21	12	0.01	463.00	5665.00	11270	20240405	-39.22	6680	20241028	2.54	11270	-39.22	20240405	6680	2.54	20241028	11270	-39.22	20240405	6680	2.54	20241028	0.37	N	060850	500	40 억	848036	N	N	N	N
17	20241030	090638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	0	3	0.00	20550	3	0.09	6850	6850	6850	8900	4800	6850	6850.00	10.43	0	6903	6876	6833	6806	6763	6890	6820	41	2050	500	4650	10	1	8131000	557	14.79	1.21	12	0.00	463.00	5665.00	11270	20240405	-39.22	6680	20241028	2.54	11270	-39.22	20240405	6680	2.54	20241028	11270	-39.22	20240405	6680	2.54	20241028	0.37	N	060850	500	40 억	848036	N	N	N	N
18	20241029	160614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	30	2	0.44	23652320	3467	66.10	6820	6860	6790	8860	4780	6820	6822.13	10.43	-111	6913	6866	6773	6726	6633	6890	6750	41	2040	500	4630	10	1	8131000	557	14.79	1.21	12	0.04	463.00	5665.00	11270	20240405	-39.22	6680	20241028	2.54	11270	-39.22	20240405	6680	2.54	20241028	11270	-39.22	20240405	6680	2.54	20241028	0.40	N	060850	500	40 억	848147	N	N	N	N
19	20241029	150625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	10	2	0.15	23201240	3401	64.84	6820	6860	6790	8860	4780	6820	6821.89	10.43	-108	6913	6866	6773	6726	6633	6890	6750	41	2040	500	4630	10	1	8131000	555	14.75	1.21	12	0.04	463.00	5665.00	11270	20240405	-39.40	6680	20241028	2.25	11270	-39.40	20240405	6680	2.25	20241028	11270	-39.40	20240405	6680	2.25	20241028	0.40	N	060850	500	40 억	848147	N	N	N	N
20	20241029	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	-30	5	-0.44	17193070	2519	48.03	6820	6860	6790	8860	4780	6820	6825.36	10.43	-108	6913	6866	6773	6726	6633	6890	6750	41	2040	500	4630	10	1	8131000	552	14.67	1.20	12	0.03	463.00	5665.00	11270	20240405	-39.75	6680	20241028	1.65	11270	-39.75	20240405	6680	1.65	20241028	11270	-39.75	20240405	6680	1.65	20241028	0.40	N	060850	500	40 억	848147	N	N	N	N
21	20241029	130618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	0	3	0.00	12331530	1804	34.39	6820	6860	6790	8860	4780	6820	6835.66	10.43	-111	6913	6866	6773	6726	6633	6890	6750	41	2040	500	4630	10	1	8131000	555	14.73	1.20	12	0.02	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.40	N	060850	500	40 억	848147	N	N	N	N
22	20241029	120621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	20	2	0.29	8846730	1293	24.65	6820	6860	6790	8860	4780	6820	6842.02	10.43	-111	6913	6866	6773	6726	6633	6890	6750	41	2040	500	4630	10	1	8131000	556	14.77	1.21	12	0.02	463.00	5665.00	11270	20240405	-39.31	6680	20241028	2.40	11270	-39.31	20240405	6680	2.40	20241028	11270	-39.31	20240405	6680	2.40	20241028	0.40	N	060850	500	40 억	848147	N	N	N	N
23	20241029	110637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	20	2	0.29	8846730	1293	24.65	6820	6860	6790	8860	4780	6820	6842.02	10.43	-111	6913	6866	6773	6726	6633	6890	6750	41	2040	500	4630	10	1	8131000	556	14.77	1.21	12	0.02	463.00	5665.00	11270	20240405	-39.31	6680	20241028	2.40	11270	-39.31	20240405	6680	2.40	20241028	11270	-39.31	20240405	6680	2.40	20241028	0.40	N	060850	500	40 억	848147	N	N	N	N
24	20241029	100619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	10	2	0.15	8839890	1292	24.63	6820	6860	6790	8860	4780	6820	6842.02	10.43	-110	6913	6866	6773	6726	6633	6890	6750	41	2040	500	4630	10	1	8131000	555	14.75	1.21	12	0.02	463.00	5665.00	11270	20240405	-39.40	6680	20241028	2.25	11270	-39.40	20240405	6680	2.25	20241028	11270	-39.40	20240405	6680	2.25	20241028	0.40	N	060850	500	40 억	848147	N	N	N	N
25	20241028	160612	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6820	90	2	1.34	34392260	5095	129.88	6730	6820	6680	8740	4720	6730	6750.18	10.43	283	6983	6856	6793	6666	6603	6825	6635	41	2010	500	4570	10	1	8131000	555	14.73	1.20	12	0.06	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.40	N	060850	500	40 억	847864	N	N	N	N
26	20241028	150616	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6750	20	2	0.30	30643470	4545	115.86	6730	6820	6680	8740	4720	6730	6742.24	10.43	321	6983	6856	6793	6666	6603	6825	6635	41	2010	500	4570	10	1	8131000	549	14.58	1.19	12	0.06	463.00	5665.00	11270	20240405	-40.11	6680	20241028	1.05	11270	-40.11	20240405	6680	1.05	20241028	11270	-40.11	20240405	6680	1.05	20241028	0.40	N	060850	500	40 억	847864	N	N	N	N
27	20241028	140619	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6820	90	2	1.34	29453130	4369	111.37	6730	6820	6680	8740	4720	6730	6741.39	10.43	321	6983	6856	6793	6666	6603	6825	6635	41	2010	500	4570	10	1	8131000	555	14.73	1.20	12	0.05	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.40	N	060850	500	40 억	847864	N	N	N	N
28	20241028	130615	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6740	10	2	0.15	25149410	3737	95.26	6730	6820	6680	8740	4720	6730	6729.84	10.43	344	6983	6856	6793	6666	6603	6825	6635	41	2010	500	4570	10	1	8131000	548	14.56	1.19	12	0.05	463.00	5665.00	11270	20240405	-40.20	6680	20241028	0.90	11270	-40.20	20240405	6680	0.90	20241028	11270	-40.20	20240405	6680	0.90	20241028	0.40	N	060850	500	40 억	847864	N	N	N	N
29	20241028	120617	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6730	0	3	0.00	17816890	2644	67.40	6730	6820	6700	8740	4720	6730	6738.61	10.43	124	6983	6856	6793	6666	6603	6825	6635	41	2010	500	4570	10	1	8131000	547	14.54	1.19	12	0.03	463.00	5665.00	11270	20240405	-40.28	6700	20241028	0.45	11270	-40.28	20240405	6700	0.45	20241028	11270	-40.28	20240405	6700	0.45	20241028	0.40	N	060850	500	40 억	847864	N	N	N	N
30	20241028	110526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6740	10	2	0.15	17238110	2558	65.21	6730	6820	6700	8740	4720	6730	6738.90	10.43	126	6983	6856	6793	6666	6603	6825	6635	41	2010	500	4570	10	1	8131000	548	14.56	1.19	12	0.03	463.00	5665.00	11270	20240405	-40.20	6700	20241028	0.60	11270	-40.20	20240405	6700	0.60	20241028	11270	-40.20	20240405	6700	0.60	20241028	0.40	N	060850	500	40 억	847864	N	N	N	N
31	20241028	100613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6730	0	3	0.00	9991420	1480	37.73	6730	6820	6710	8740	4720	6730	6750.96	10.43	81	6983	6856	6793	6666	6603	6825	6635	41	2010	500	4570	10	1	8131000	547	14.54	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.28	6710	20241028	0.30	11270	-40.28	20240405	6710	0.30	20241028	11270	-40.28	20240405	6710	0.30	20241028	0.40	N	060850	500	40 억	847864	N	N	N	N
32	20241028	090613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6710	-20	5	-0.30	2060440	307	7.83	6730	6730	6710	8740	4720	6730	6711.53	10.43	0	6983	6856	6793	6666	6603	6825	6635	41	2010	500	4570	10	1	8131000	546	14.49	1.18	12	0.00	463.00	5665.00	11270	20240405	-40.46	6710	20241028	0.00	11270	-40.46	20240405	6710	0.00	20241028	11270	-40.46	20240405	6710	0.00	20241028	0.40	N	060850	500	40 억	847864	N	N	N	N
33	20241025	160612	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6730	-90	5	-1.32	26547110	3923	92.39	6820	6920	6730	8860	4780	6820	6767.04	10.43	-14	6986	6902	6846	6762	6706	6945	6805	41	2040	500	4630	10	1	8131000	547	14.54	1.19	12	0.05	463.00	5665.00	11270	20240405	-40.28	6730	20241025	0.00	11270	-40.28	20240405	6730	0.00	20241025	11270	-40.28	20240405	6730	0.00	20241025	0.40	N	060850	500	40 억	847878	N	N	N	N
34	20241025	150616	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6800	-20	5	-0.29	17572620	2590	61.00	6820	6920	6740	8860	4780	6820	6784.80	10.43	-14	6986	6902	6846	6762	6706	6945	6805	41	2040	500	4630	10	1	8131000	553	14.69	1.20	12	0.03	463.00	5665.00	11270	20240405	-39.66	6740	20241025	0.89	11270	-39.66	20240405	6740	0.89	20241025	11270	-39.66	20240405	6740	0.89	20241025	0.40	N	060850	500	40 억	847878	N	N	N	N
35	20241025	140614	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6840	20	2	0.29	15790210	2328	54.83	6820	6920	6740	8860	4780	6820	6782.74	10.43	-14	6986	6902	6846	6762	6706	6945	6805	41	2040	500	4630	10	1	8131000	556	14.77	1.21	12	0.03	463.00	5665.00	11270	20240405	-39.31	6740	20241025	1.48	11270	-39.31	20240405	6740	1.48	20241025	11270	-39.31	20240405	6740	1.48	20241025	0.40	N	060850	500	40 억	847878	N	N	N	N
36	20241025	130617	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6830	10	2	0.15	15605530	2301	54.19	6820	6920	6740	8860	4780	6820	6782.06	10.43	-14	6986	6902	6846	6762	6706	6945	6805	41	2040	500	4630	10	1	8131000	555	14.75	1.21	12	0.03	463.00	5665.00	11270	20240405	-39.40	6740	20241025	1.34	11270	-39.40	20240405	6740	1.34	20241025	11270	-39.40	20240405	6740	1.34	20241025	0.40	N	060850	500	40 억	847878	N	N	N	N
37	20241025	120618	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6920	100	2	1.47	14485300	2138	50.35	6820	6920	6740	8860	4780	6820	6775.16	10.43	-4	6986	6902	6846	6762	6706	6945	6805	41	2040	500	4630	10	1	8131000	563	14.95	1.22	12	0.03	463.00	5665.00	11270	20240405	-38.60	6740	20241025	2.67	11270	-38.60	20240405	6740	2.67	20241025	11270	-38.60	20240405	6740	2.67	20241025	0.40	N	060850	500	40 억	847878	N	N	N	N
38	20241025	110613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6790	-30	5	-0.44	13419030	1982	46.68	6820	6820	6740	8860	4780	6820	6770.45	10.43	6	6986	6902	6846	6762	6706	6945	6805	41	2040	500	4630	10	1	8131000	552	14.67	1.20	12	0.02	463.00	5665.00	11270	20240405	-39.75	6740	20241025	0.74	11270	-39.75	20240405	6740	0.74	20241025	11270	-39.75	20240405	6740	0.74	20241025	0.40	N	060850	500	40 억	847878	N	N	N	N
39	20241025	100614	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6750	-70	5	-1.03	6326950	935	22.02	6820	6820	6750	8860	4780	6820	6766.79	10.43	11	6986	6902	6846	6762	6706	6945	6805	41	2040	500	4630	10	1	8131000	549	14.58	1.19	12	0.01	463.00	5665.00	11270	20240405	-40.11	6750	20241025	0.00	11270	-40.11	20240405	6750	0.00	20241025	11270	-40.11	20240405	6750	0.00	20241025	0.40	N	060850	500	40 억	847878	N	N	N	N
40	20241025	090615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	0	3	0.00	13640	2	0.05	6820	6820	6820	8860	4780	6820	6820.00	10.43	0	6986	6902	6846	6762	6706	6945	6805	41	2040	500	4630	10	1	8131000	555	14.73	1.20	12	0.00	463.00	5665.00	11270	20240405	-39.49	6790	20241024	0.44	11270	-39.49	20240405	6790	0.44	20241024	11270	-39.49	20240405	6790	0.44	20241024	0.40	N	060850	500	40 억	847878	N	N	N	N
41	20241024	160604	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6820	-40	5	-0.58	28939030	4246	122.15	6810	6930	6790	8910	4810	6860	6815.60	10.43	62	6966	6912	6876	6822	6786	6895	6805	41	2050	500	4660	10	1	8131000	555	14.73	1.20	12	0.05	463.00	5665.00	11270	20240405	-39.49	6790	20241024	0.44	11270	-39.49	20240405	6790	0.44	20241024	11270	-39.49	20240405	6790	0.44	20241024	0.41	N	060850	500	40 억	847816	N	N	N	N
42	20241024	150609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6850	-10	5	-0.15	28625310	4200	120.83	6810	6930	6790	8910	4810	6860	6815.55	10.43	68	6966	6912	6876	6822	6786	6895	6805	41	2050	500	4660	10	1	8131000	557	14.79	1.21	12	0.05	463.00	5665.00	11270	20240405	-39.22	6790	20241024	0.88	11270	-39.22	20240405	6790	0.88	20241024	11270	-39.22	20240405	6790	0.88	20241024	0.41	N	060850	500	40 억	847816	N	N	N	N
43	20241024	140558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6910	50	2	0.73	24165520	3546	102.01	6810	6930	6790	8910	4810	6860	6814.87	10.43	107	6966	6912	6876	6822	6786	6895	6805	41	2050	500	4660	10	1	8131000	562	14.92	1.22	12	0.04	463.00	5665.00	11270	20240405	-38.69	6790	20241024	1.77	11270	-38.69	20240405	6790	1.77	20241024	11270	-38.69	20240405	6790	1.77	20241024	0.41	N	060850	500	40 억	847816	N	N	N	N
44	20241024	130608	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6920	60	2	0.87	24158610	3545	101.99	6810	6930	6790	8910	4810	6860	6814.84	10.43	108	6966	6912	6876	6822	6786	6895	6805	41	2050	500	4660	10	1	8131000	563	14.95	1.22	12	0.04	463.00	5665.00	11270	20240405	-38.60	6790	20241024	1.91	11270	-38.60	20240405	6790	1.91	20241024	11270	-38.60	20240405	6790	1.91	20241024	0.41	N	060850	500	40 억	847816	N	N	N	N
45	20241024	120607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6890	30	2	0.44	9011820	1319	37.95	6810	6930	6800	8910	4810	6860	6832.31	10.43	-7	6966	6912	6876	6822	6786	6895	6805	41	2050	500	4660	10	1	8131000	560	14.88	1.22	12	0.02	463.00	5665.00	11270	20240405	-38.86	6800	20241024	1.32	11270	-38.86	20240405	6800	1.32	20241024	11270	-38.86	20240405	6800	1.32	20241024	0.41	N	060850	500	40 억	847816	N	N	N	N
46	20241024	110610	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6850	-10	5	-0.15	7342980	1074	30.90	6810	6930	6810	8910	4810	6860	6837.04	10.43	-20	6966	6912	6876	6822	6786	6895	6805	41	2050	500	4660	10	1	8131000	557	14.79	1.21	12	0.01	463.00	5665.00	11270	20240405	-39.22	6810	20241024	0.59	11270	-39.22	20240405	6810	0.59	20241024	11270	-39.22	20240405	6810	0.59	20241024	0.41	N	060850	500	40 억	847816	N	N	N	N
47	20241024	100623	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6910	50	2	0.73	6626440	969	27.88	6810	6930	6810	8910	4810	6860	6838.43	10.43	-14	6966	6912	6876	6822	6786	6895	6805	41	2050	500	4660	10	1	8131000	562	14.92	1.22	12	0.01	463.00	5665.00	11270	20240405	-38.69	6810	20241024	1.47	11270	-38.69	20240405	6810	1.47	20241024	11270	-38.69	20240405	6810	1.47	20241024	0.41	N	060850	500	40 억	847816	N	N	N	N
48	20241024	090627	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6840	-20	5	-0.29	381940	56	1.61	6810	6850	6810	8910	4810	6860	6820.36	10.43	-5	6966	6912	6876	6822	6786	6895	6805	41	2050	500	4660	10	1	8131000	556	14.77	1.21	12	0.00	463.00	5665.00	11270	20240405	-39.31	6810	20241024	0.44	11270	-39.31	20240405	6810	0.44	20241024	11270	-39.31	20240405	6810	0.44	20241024	0.41	N	060850	500	40 억	847816	N	N	N	N
49	20241023	160608	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6860	-40	5	-0.58	22500660	3276	31.42	6920	6930	6840	8970	4830	6900	6868.33	10.43	14	7033	6966	6923	6856	6813	6955	6845	41	2070	500	4690	10	1	8131000	558	14.82	1.21	12	0.04	463.00	5665.00	11270	20240405	-39.13	6840	20241023	0.29	11270	-39.13	20240405	6840	0.29	20241023	11270	-39.13	20240405	6840	0.29	20241023	0.42	N	060850	500	40 억	847802	N	N	N	N
50	20241023	150620	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6870	-30	5	-0.43	18940320	2757	26.45	6920	6930	6840	8970	4830	6900	6869.90	10.43	14	7033	6966	6923	6856	6813	6955	6845	41	2070	500	4690	10	1	8131000	559	14.84	1.21	12	0.03	463.00	5665.00	11270	20240405	-39.04	6840	20241023	0.44	11270	-39.04	20240405	6840	0.44	20241023	11270	-39.04	20240405	6840	0.44	20241023	0.42	N	060850	500	40 억	847802	N	N	N	N
51	20241023	140620	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6880	-20	5	-0.29	16730980	2435	23.36	6920	6930	6840	8970	4830	6900	6871.04	10.43	27	7033	6966	6923	6856	6813	6955	6845	41	2070	500	4690	10	1	8131000	559	14.86	1.21	12	0.03	463.00	5665.00	11270	20240405	-38.95	6840	20241023	0.58	11270	-38.95	20240405	6840	0.58	20241023	11270	-38.95	20240405	6840	0.58	20241023	0.42	N	060850	500	40 억	847802	N	N	N	N
52	20241023	130611	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6840	-60	5	-0.87	14826330	2158	20.70	6920	6930	6840	8970	4830	6900	6870.40	10.43	27	7033	6966	6923	6856	6813	6955	6845	41	2070	500	4690	10	1	8131000	556	14.77	1.21	12	0.03	463.00	5665.00	11270	20240405	-39.31	6840	20241023	0.00	11270	-39.31	20240405	6840	0.00	20241023	11270	-39.31	20240405	6840	0.00	20241023	0.42	N	060850	500	40 억	847802	N	N	N	N
53	20241023	120610	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6850	-50	5	-0.72	14634130	2130	20.43	6920	6930	6840	8970	4830	6900	6870.48	10.43	28	7033	6966	6923	6856	6813	6955	6845	41	2070	500	4690	10	1	8131000	557	14.79	1.21	12	0.03	463.00	5665.00	11270	20240405	-39.22	6840	20241023	0.15	11270	-39.22	20240405	6840	0.15	20241023	11270	-39.22	20240405	6840	0.15	20241023	0.42	N	060850	500	40 억	847802	N	N	N	N
54	20241023	110606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6870	-30	5	-0.43	8309530	1208	11.59	6920	6930	6870	8970	4830	6900	6878.75	10.43	-21	7033	6966	6923	6856	6813	6955	6845	41	2070	500	4690	10	1	8131000	559	14.84	1.21	12	0.01	463.00	5665.00	11270	20240405	-39.04	6870	20241023	0.00	11270	-39.04	20240405	6870	0.00	20241023	11270	-39.04	20240405	6870	0.00	20241023	0.42	N	060850	500	40 억	847802	N	N	N	N
55	20241023	100610	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6910	10	2	0.14	3105480	451	4.33	6920	6930	6870	8970	4830	6900	6885.76	10.43	-21	7033	6966	6923	6856	6813	6955	6845	41	2070	500	4690	10	1	8131000	562	14.92	1.22	12	0.01	463.00	5665.00	11270	20240405	-38.69	6870	20241023	0.58	11270	-38.69	20240405	6870	0.58	20241023	11270	-38.69	20240405	6870	0.58	20241023	0.42	N	060850	500	40 억	847802	N	N	N	N
56	20241023	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6930	30	2	0.43	13850	2	0.02	6920	6930	6920	8970	4830	6900	6925.00	10.43	0	7033	6966	6923	6856	6813	6955	6845	41	2070	500	4690	10	1	8131000	563	14.97	1.22	12	0.00	463.00	5665.00	11270	20240405	-38.51	6880	20241022	0.73	11270	-38.51	20240405	6880	0.73	20241022	11270	-38.51	20240405	6880	0.73	20241022	0.42	N	060850	500	40 억	847802	N	N	N	N
57	20241022	160601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6900	-70	5	-1.00	72093150	10425	167.69	6900	6990	6880	9060	4880	6970	6915.41	10.43	-35	7103	7036	6973	6906	6843	7070	6940	41	2090	500	4730	10	1	8131000	561	14.90	1.22	12	0.13	463.00	5665.00	11270	20240405	-38.78	6880	20241022	0.29	11270	-38.78	20240405	6880	0.29	20241022	11270	-38.78	20240405	6880	0.29	20241022	0.38	N	060850	500	40 억	848365	N	N	N	N
58	20241022	150609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6910	-60	5	-0.86	68332230	9880	158.92	6900	6990	6880	9060	4880	6970	6916.22	10.43	56	7103	7036	6973	6906	6843	7070	6940	41	2090	500	4730	10	1	8131000	562	14.92	1.22	12	0.12	463.00	5665.00	11270	20240405	-38.69	6880	20241022	0.44	11270	-38.69	20240405	6880	0.44	20241022	11270	-38.69	20240405	6880	0.44	20241022	0.38	N	060850	500	40 억	848365	N	N	N	N
59	20241022	140609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6950	-20	5	-0.29	67623410	9778	157.28	6900	6990	6880	9060	4880	6970	6915.87	10.43	56	7103	7036	6973	6906	6843	7070	6940	41	2090	500	4730	10	1	8131000	565	15.01	1.23	12	0.12	463.00	5665.00	11270	20240405	-38.33	6880	20241022	1.02	11270	-38.33	20240405	6880	1.02	20241022	11270	-38.33	20240405	6880	1.02	20241022	0.38	N	060850	500	40 억	848365	N	N	N	N
60	20241022	130609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6910	-60	5	-0.86	55443920	8017	128.95	6900	6990	6900	9060	4880	6970	6915.79	10.43	-7	7103	7036	6973	6906	6843	7070	6940	41	2090	500	4730	10	1	8131000	562	14.92	1.22	12	0.10	463.00	5665.00	11270	20240405	-38.69	6900	20241022	0.14	11270	-38.69	20240405	6900	0.14	20241022	11270	-38.69	20240405	6900	0.14	20241022	0.38	N	060850	500	40 억	848365	N	N	N	N
61	20241022	120607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6940	-30	5	-0.43	55374790	8007	128.79	6900	6990	6900	9060	4880	6970	6915.80	10.43	-7	7103	7036	6973	6906	6843	7070	6940	41	2090	500	4730	10	1	8131000	564	14.99	1.23	12	0.10	463.00	5665.00	11270	20240405	-38.42	6900	20241022	0.58	11270	-38.42	20240405	6900	0.58	20241022	11270	-38.42	20240405	6900	0.58	20241022	0.38	N	060850	500	40 억	848365	N	N	N	N
62	20241022	110605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6920	-50	5	-0.72	47447290	6859	110.33	6900	6990	6900	9060	4880	6970	6917.52	10.43	-27	7103	7036	6973	6906	6843	7070	6940	41	2090	500	4730	10	1	8131000	563	14.95	1.22	12	0.08	463.00	5665.00	11270	20240405	-38.60	6900	20241022	0.29	11270	-38.60	20240405	6900	0.29	20241022	11270	-38.60	20240405	6900	0.29	20241022	0.38	N	060850	500	40 억	848365	N	N	N	N
63	20241022	100607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6950	-20	5	-0.29	34225370	4947	79.57	6900	6990	6900	9060	4880	6970	6918.41	10.43	-74	7103	7036	6973	6906	6843	7070	6940	41	2090	500	4730	10	1	8131000	565	15.01	1.23	12	0.06	463.00	5665.00	11270	20240405	-38.33	6900	20241022	0.72	11270	-38.33	20240405	6900	0.72	20241022	11270	-38.33	20240405	6900	0.72	20241022	0.38	N	060850	500	40 억	848365	N	N	N	N
64	20241022	090606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6960	-10	5	-0.14	24544270	3557	57.21	6900	6960	6900	9060	4880	6970	6900.27	10.43	473	7103	7036	6973	6906	6843	7070	6940	41	2090	500	4730	10	1	8131000	566	15.03	1.23	12	0.04	463.00	5665.00	11270	20240405	-38.24	6900	20241022	0.87	11270	-38.24	20240405	6900	0.87	20241022	11270	-38.24	20240405	6900	0.87	20241022	0.38	N	060850	500	40 억	848365	N	N	N	N
65	20241021	160601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6970	30	2	0.43	43308020	6213	27.25	6910	7040	6910	9020	4860	6940	6970.57	10.44	-166	7060	7000	6950	6890	6840	6975	6865	41	2080	500	4710	10	1	8131000	567	15.05	1.23	12	0.08	463.00	5665.00	11270	20240405	-38.15	6900	20241018	1.01	11270	-38.15	20240405	6900	1.01	20241018	11270	-38.15	20240405	6900	1.01	20241018	0.27	N	060850	500	40 억	848531	N	N	N	N
66	20241021	150605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	20	2	0.29	39279330	5635	24.71	6910	7040	6910	9020	4860	6940	6970.60	10.44	-155	7060	7000	6950	6890	6840	6975	6865	41	2080	500	4710	10	1	8131000	566	15.03	1.23	12	0.07	463.00	5665.00	11270	20240405	-38.24	6900	20241018	0.87	11270	-38.24	20240405	6900	0.87	20241018	11270	-38.24	20240405	6900	0.87	20241018	0.27	N	060850	500	40 억	848531	N	N	N	N
67	20241021	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	50	2	0.72	34178560	4905	21.51	6910	7040	6910	9020	4860	6940	6968.11	10.44	-149	7060	7000	6950	6890	6840	6975	6865	41	2080	500	4710	10	1	8131000	568	15.10	1.23	12	0.06	463.00	5665.00	11270	20240405	-37.98	6900	20241018	1.30	11270	-37.98	20240405	6900	1.30	20241018	11270	-37.98	20240405	6900	1.30	20241018	0.27	N	060850	500	40 억	848531	N	N	N	N
68	20241021	130604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	60	2	0.86	32477630	4662	20.45	6910	7040	6910	9020	4860	6940	6966.46	10.44	-141	7060	7000	6950	6890	6840	6975	6865	41	2080	500	4710	10	1	8131000	569	15.12	1.24	12	0.06	463.00	5665.00	11270	20240405	-37.89	6900	20241018	1.45	11270	-37.89	20240405	6900	1.45	20241018	11270	-37.89	20240405	6900	1.45	20241018	0.27	N	060850	500	40 억	848531	N	N	N	N
69	20241021	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	50	2	0.72	21017220	3020	13.25	6910	7040	6910	9020	4860	6940	6959.34	10.44	-141	7060	7000	6950	6890	6840	6975	6865	41	2080	500	4710	10	1	8131000	568	15.10	1.23	12	0.04	463.00	5665.00	11270	20240405	-37.98	6900	20241018	1.30	11270	-37.98	20240405	6900	1.30	20241018	11270	-37.98	20240405	6900	1.30	20241018	0.27	N	060850	500	40 억	848531	N	N	N	N
70	20241021	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	100	2	1.44	19607140	2818	12.36	6910	7040	6910	9020	4860	6940	6957.82	10.44	-123	7060	7000	6950	6890	6840	6975	6865	41	2080	500	4710	10	1	8131000	572	15.21	1.24	12	0.03	463.00	5665.00	11270	20240405	-37.53	6900	20241018	2.03	11270	-37.53	20240405	6900	2.03	20241018	11270	-37.53	20240405	6900	2.03	20241018	0.27	N	060850	500	40 억	848531	N	N	N	N
71	20241021	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	80	2	1.15	17387570	2501	10.97	6910	7030	6910	9020	4860	6940	6952.25	10.44	-150	7060	7000	6950	6890	6840	6975	6865	41	2080	500	4710	10	1	8131000	571	15.16	1.24	12	0.03	463.00	5665.00	11270	20240405	-37.71	6900	20241018	1.74	11270	-37.71	20240405	6900	1.74	20241018	11270	-37.71	20240405	6900	1.74	20241018	0.27	N	060850	500	40 억	848531	N	N	N	N
72	20241021	090602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	20	2	0.29	3738570	541	2.37	6910	6960	6910	9020	4860	6940	6910.48	10.44	-78	7060	7000	6950	6890	6840	6975	6865	41	2080	500	4710	10	1	8131000	566	15.03	1.23	12	0.01	463.00	5665.00	11270	20240405	-38.24	6900	20241018	0.87	11270	-38.24	20240405	6900	0.87	20241018	11270	-38.24	20240405	6900	0.87	20241018	0.27	N	060850	500	40 억	848531	N	N	N	N
73	20241018	160601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6940	0	3	0.00	158218460	22760	5.44	6980	7010	6900	9020	4860	6940	6951.76	10.53	-7863	8853	7896	7403	6446	5953	7650	6200	41	2080	500	4710	10	1	8131000	564	14.99	1.23	12	0.28	463.00	5665.00	11270	20240405	-38.42	6900	20241018	0.58	11270	-38.42	20240405	6900	0.58	20241018	11270	-38.42	20240405	6900	0.58	20241018	0.25	N	060850	500	40 억	856391	N	N	N	N
74	20241018	150617	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6990	50	2	0.72	149811800	21551	5.15	6980	7010	6900	9020	4860	6940	6951.56	10.53	-7748	8853	7896	7403	6446	5953	7650	6200	41	2080	500	4710	10	1	8131000	568	15.10	1.23	12	0.27	463.00	5665.00	11270	20240405	-37.98	6900	20241018	1.30	11270	-37.98	20240405	6900	1.30	20241018	11270	-37.98	20240405	6900	1.30	20241018	0.25	N	060850	500	40 억	856391	N	N	N	N
75	20241018	140619	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6960	20	2	0.29	147034500	21152	5.05	6980	7010	6900	9020	4860	6940	6951.39	10.53	-7731	8853	7896	7403	6446	5953	7650	6200	41	2080	500	4710	10	1	8131000	566	15.03	1.23	12	0.26	463.00	5665.00	11270	20240405	-38.24	6900	20241018	0.87	11270	-38.24	20240405	6900	0.87	20241018	11270	-38.24	20240405	6900	0.87	20241018	0.25	N	060850	500	40 억	856391	N	N	N	N
76	20241018	130605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6940	0	3	0.00	139153570	20017	4.78	6980	7010	6900	9020	4860	6940	6951.84	10.53	-7728	8853	7896	7403	6446	5953	7650	6200	41	2080	500	4710	10	1	8131000	564	14.99	1.23	12	0.25	463.00	5665.00	11270	20240405	-38.42	6900	20241018	0.58	11270	-38.42	20240405	6900	0.58	20241018	11270	-38.42	20240405	6900	0.58	20241018	0.25	N	060850	500	40 억	856391	N	N	N	N
77	20241018	120613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6980	40	2	0.58	96817330	13929	3.33	6980	7010	6900	9020	4860	6940	6950.87	10.53	-4721	8853	7896	7403	6446	5953	7650	6200	41	2080	500	4710	10	1	8131000	568	15.08	1.23	12	0.17	463.00	5665.00	11270	20240405	-38.07	6900	20241018	1.16	11270	-38.07	20240405	6900	1.16	20241018	11270	-38.07	20240405	6900	1.16	20241018	0.25	N	060850	500	40 억	856391	N	N	N	N
78	20241018	110609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7000	60	2	0.86	93110140	13396	3.20	6980	7010	6900	9020	4860	6940	6950.69	10.53	-4877	8853	7896	7403	6446	5953	7650	6200	41	2080	500	4710	10	1	8131000	569	15.12	1.24	12	0.16	463.00	5665.00	11270	20240405	-37.89	6900	20241018	1.45	11270	-37.89	20240405	6900	1.45	20241018	11270	-37.89	20240405	6900	1.45	20241018	0.25	N	060850	500	40 억	856391	N	N	N	N
79	20241018	100603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6940	0	3	0.00	85784780	12347	2.95	6980	6990	6900	9020	4860	6940	6947.90	10.53	-4872	8853	7896	7403	6446	5953	7650	6200	41	2080	500	4710	10	1	8131000	564	14.99	1.23	12	0.15	463.00	5665.00	11270	20240405	-38.42	6900	20241018	0.58	11270	-38.42	20240405	6900	0.58	20241018	11270	-38.42	20240405	6900	0.58	20241018	0.25	N	060850	500	40 억	856391	N	N	N	N
80	20241018	090605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6950	10	2	0.14	28509960	4107	0.98	6980	6980	6910	9020	4860	6940	6941.85	10.53	-23	8853	7896	7403	6446	5953	7650	6200	41	2080	500	4710	10	1	8131000	565	15.01	1.23	12	0.05	463.00	5665.00	11270	20240405	-38.33	6910	20241018	0.58	11270	-38.33	20240405	6910	0.58	20241018	11270	-38.33	20240405	6910	0.58	20241018	0.25	N	060850	500	40 억	856391	N	N	N	N
81	20241017	160603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6940	-140	5	-1.98	3251972330	418450	13039.89	7030	8360	6910	9200	4960	7080	7771.62	10.84	-25199	7166	7122	7046	7002	6926	7145	7025	41	2120	500	4810	10	1	8131000	564	14.99	1.23	12	5.15	463.00	5665.00	11270	20240405	-38.42	6910	20241017	0.43	11270	-38.42	20240405	6910	0.43	20241017	11270	-38.42	20240405	6910	0.43	20241017	0.30	N	060850	500	40 억	881587	N	N	N	N
82	20241017	150605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6920	-160	5	-2.26	3232291500	415613	12951.48	7030	8360	6910	9200	4960	7080	7777.17	10.84	-25156	7166	7122	7046	7002	6926	7145	7025	41	2120	500	4810	10	1	8131000	563	14.95	1.22	12	5.11	463.00	5665.00	11270	20240405	-38.60	6910	20241017	0.14	11270	-38.60	20240405	6910	0.14	20241017	11270	-38.60	20240405	6910	0.14	20241017	0.30	N	060850	500	40 억	881587	N	N	N	N
83	20241017	140604	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7010	-70	5	-0.99	3201197690	411130	12811.78	7030	8360	6910	9200	4960	7080	7786.34	10.84	-25371	7166	7122	7046	7002	6926	7145	7025	41	2120	500	4810	10	1	8131000	570	15.14	1.24	12	5.06	463.00	5665.00	11270	20240405	-37.80	6910	20241017	1.45	11270	-37.80	20240405	6910	1.45	20241017	11270	-37.80	20240405	6910	1.45	20241017	0.30	N	060850	500	40 억	881587	N	N	N	N
84	20241017	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	-120	5	-1.69	3090731440	395214	12315.80	7030	8360	6960	9200	4960	7080	7820.40	10.84	-25235	7166	7122	7046	7002	6926	7145	7025	41	2120	500	4810	10	1	8131000	566	15.03	1.23	12	4.86	463.00	5665.00	11270	20240405	-38.24	6920	20240911	0.58	11270	-38.24	20240405	6920	0.58	20240911	11270	-38.24	20240405	6920	0.58	20240911	0.30	N	060850	500	40 억	881587	N	N	N	N
85	20241017	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	-30	5	-0.42	2748900	390	12.15	7030	7080	7030	9200	4960	7080	7048.46	10.84	39	7166	7122	7046	7002	6926	7145	7025	41	2120	500	4810	10	1	8131000	573	15.23	1.24	12	0.00	463.00	5665.00	11270	20240405	-37.44	6920	20240911	1.88	11270	-37.44	20240405	6920	1.88	20240911	11270	-37.44	20240405	6920	1.88	20240911	0.30	N	060850	500	40 억	881587	N	N	N	N
86	20241017	110606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	0	3	0.00	1627650	231	7.20	7030	7080	7030	9200	4960	7080	7046.10	10.84	39	7166	7122	7046	7002	6926	7145	7025	41	2120	500	4810	10	1	8131000	576	15.29	1.25	12	0.00	463.00	5665.00	11270	20240405	-37.18	6920	20240911	2.31	11270	-37.18	20240405	6920	2.31	20240911	11270	-37.18	20240405	6920	2.31	20240911	0.30	N	060850	500	40 억	881587	N	N	N	N
87	20241017	100606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	-30	5	-0.42	1486050	211	6.58	7030	7050	7030	9200	4960	7080	7042.89	10.84	39	7166	7122	7046	7002	6926	7145	7025	41	2120	500	4810	10	1	8131000	573	15.23	1.24	12	0.00	463.00	5665.00	11270	20240405	-37.44	6920	20240911	1.88	11270	-37.44	20240405	6920	1.88	20240911	11270	-37.44	20240405	6920	1.88	20240911	0.30	N	060850	500	40 억	881587	N	N	N	N
88	20241017	090601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	-50	5	-0.71	527250	75	2.34	7030	7030	7030	9200	4960	7080	7030.00	10.84	39	7166	7122	7046	7002	6926	7145	7025	41	2120	500	4810	10	1	8131000	572	15.18	1.24	12	0.00	463.00	5665.00	11270	20240405	-37.62	6920	20240911	1.59	11270	-37.62	20240405	6920	1.59	20240911	11270	-37.62	20240405	6920	1.59	20240911	0.30	N	060850	500	40 억	881587	N	N	N	N
89	20241016	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	20	2	0.28	22653110	3209	27.88	7060	7090	6970	9170	4950	7060	7059.24	10.85	-480	7560	7310	7140	6890	6720	7435	7015	41	2110	500	4800	10	1	8131000	576	15.29	1.25	12	0.04	463.00	5665.00	11270	20240405	-37.18	6920	20240911	2.31	11270	-37.18	20240405	6920	2.31	20240911	11270	-37.18	20240405	6920	2.31	20240911	0.30	N	060850	500	40 억	882067	N	N	N	N
90	20241016	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	20	2	0.28	21888470	3101	26.94	7060	7090	6970	9170	4950	7060	7058.52	10.85	-480	7560	7310	7140	6890	6720	7435	7015	41	2110	500	4800	10	1	8131000	576	15.29	1.25	12	0.04	463.00	5665.00	11270	20240405	-37.18	6920	20240911	2.31	11270	-37.18	20240405	6920	2.31	20240911	11270	-37.18	20240405	6920	2.31	20240911	0.30	N	060850	500	40 억	882067	N	N	N	N
91	20241016	140602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	10	2	0.14	20480700	2902	25.22	7060	7090	6970	9170	4950	7060	7057.44	10.85	-480	7560	7310	7140	6890	6720	7435	7015	41	2110	500	4800	10	1	8131000	575	15.27	1.25	12	0.04	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.30	N	060850	500	40 억	882067	N	N	N	N
92	20241016	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	0	3	0.00	19964590	2829	24.58	7060	7090	6970	9170	4950	7060	7057.12	10.85	-480	7560	7310	7140	6890	6720	7435	7015	41	2110	500	4800	10	1	8131000	574	15.25	1.25	12	0.03	463.00	5665.00	11270	20240405	-37.36	6920	20240911	2.02	11270	-37.36	20240405	6920	2.02	20240911	11270	-37.36	20240405	6920	2.02	20240911	0.30	N	060850	500	40 억	882067	N	N	N	N
93	20241016	120600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	10	2	0.14	15088840	2140	18.59	7060	7090	6970	9170	4950	7060	7050.86	10.85	12	7560	7310	7140	6890	6720	7435	7015	41	2110	500	4800	10	1	8131000	575	15.27	1.25	12	0.03	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.30	N	060850	500	40 억	882067	N	N	N	N
94	20241016	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	0	3	0.00	15081770	2139	18.59	7060	7090	6970	9170	4950	7060	7050.85	10.85	12	7560	7310	7140	6890	6720	7435	7015	41	2110	500	4800	10	1	8131000	574	15.25	1.25	12	0.03	463.00	5665.00	11270	20240405	-37.36	6920	20240911	2.02	11270	-37.36	20240405	6920	2.02	20240911	11270	-37.36	20240405	6920	2.02	20240911	0.30	N	060850	500	40 억	882067	N	N	N	N
95	20241016	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	0	3	0.00	11878670	1685	14.64	7060	7090	6970	9170	4950	7060	7049.66	10.85	12	7560	7310	7140	6890	6720	7435	7015	41	2110	500	4800	10	1	8131000	574	15.25	1.25	12	0.02	463.00	5665.00	11270	20240405	-37.36	6920	20240911	2.02	11270	-37.36	20240405	6920	2.02	20240911	11270	-37.36	20240405	6920	2.02	20240911	0.30	N	060850	500	40 억	882067	N	N	N	N
96	20241016	090601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6970	-90	5	-1.27	1467510	209	1.82	7060	7060	6970	9170	4950	7060	7021.58	10.85	0	7560	7310	7140	6890	6720	7435	7015	41	2110	500	4800	10	1	8131000	567	15.05	1.23	12	0.00	463.00	5665.00	11270	20240405	-38.15	6920	20240911	0.72	11270	-38.15	20240405	6920	0.72	20240911	11270	-38.15	20240405	6920	0.72	20240911	0.30	N	060850	500	40 억	882067	N	N	N	N
97	20241015	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-130	5	-1.81	81163760	11508	955.02	6970	7390	6970	9340	5040	7190	7052.81	10.86	-1281	7470	7330	7210	7070	6950	7400	7140	41	2150	500	4880	10	1	8131000	574	15.25	1.25	12	0.14	463.00	5665.00	11270	20240405	-37.36	6920	20240911	2.02	11270	-37.36	20240405	6920	2.02	20240911	11270	-37.36	20240405	6920	2.02	20240911	0.30	N	060850	500	40 억	883348	N	N	N	N
98	20241015	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	-70	5	-0.97	75722900	10738	891.12	6970	7390	6970	9340	5040	7190	7051.86	10.86	-1280	7470	7330	7210	7070	6950	7400	7140	41	2150	500	4880	10	1	8131000	579	15.38	1.26	12	0.13	463.00	5665.00	11270	20240405	-36.82	6920	20240911	2.89	11270	-36.82	20240405	6920	2.89	20240911	11270	-36.82	20240405	6920	2.89	20240911	0.30	N	060850	500	40 억	883348	N	N	N	N
99	20241015	140601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-50	5	-0.70	72760840	10322	856.60	6970	7390	6970	9340	5040	7190	7049.10	10.86	-1279	7470	7330	7210	7070	6950	7400	7140	41	2150	500	4880	10	1	8131000	581	15.42	1.26	12	0.13	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.30	N	060850	500	40 억	883348	N	N	N	N
100	20241015	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	-70	5	-0.97	68330210	9700	804.98	6970	7390	6970	9340	5040	7190	7044.35	10.86	-1275	7470	7330	7210	7070	6950	7400	7140	41	2150	500	4880	10	1	8131000	579	15.38	1.26	12	0.12	463.00	5665.00	11270	20240405	-36.82	6920	20240911	2.89	11270	-36.82	20240405	6920	2.89	20240911	11270	-36.82	20240405	6920	2.89	20240911	0.30	N	060850	500	40 억	883348	N	N	N	N
101	20241015	120559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	-80	5	-1.11	64049950	9098	755.02	6970	7390	6970	9340	5040	7190	7040.00	10.86	-1275	7470	7330	7210	7070	6950	7400	7140	41	2150	500	4880	10	1	8131000	578	15.36	1.26	12	0.11	463.00	5665.00	11270	20240405	-36.91	6920	20240911	2.75	11270	-36.91	20240405	6920	2.75	20240911	11270	-36.91	20240405	6920	2.75	20240911	0.30	N	060850	500	40 억	883348	N	N	N	N
102	20241015	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-90	5	-1.25	60081030	8539	708.63	6970	7390	6970	9340	5040	7190	7036.07	10.86	-1275	7470	7330	7210	7070	6950	7400	7140	41	2150	500	4880	10	1	8131000	577	15.33	1.25	12	0.11	463.00	5665.00	11270	20240405	-37.00	6920	20240911	2.60	11270	-37.00	20240405	6920	2.60	20240911	11270	-37.00	20240405	6920	2.60	20240911	0.30	N	060850	500	40 억	883348	N	N	N	N
103	20241015	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	-80	5	-1.11	58144890	8266	685.98	6970	7390	6970	9340	5040	7190	7034.22	10.86	-1273	7470	7330	7210	7070	6950	7400	7140	41	2150	500	4880	10	1	8131000	578	15.36	1.26	12	0.10	463.00	5665.00	11270	20240405	-36.91	6920	20240911	2.75	11270	-36.91	20240405	6920	2.75	20240911	11270	-36.91	20240405	6920	2.75	20240911	0.30	N	060850	500	40 억	883348	N	N	N	N
104	20241015	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-50	5	-0.70	41356400	5891	488.88	6970	7390	6970	9340	5040	7190	7020.27	10.86	-102	7470	7330	7210	7070	6950	7400	7140	41	2150	500	4880	10	1	8131000	581	15.42	1.26	12	0.07	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.30	N	060850	500	40 억	883348	N	N	N	N
105	20241014	160545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	40	2	0.56	8674910	1204	37.16	7140	7350	7090	9290	5010	7150	7205.25	10.86	-53	7456	7302	7166	7012	6876	7295	7005	41	2140	500	4860	10	1	8131000	585	15.53	1.27	12	0.01	463.00	5665.00	11270	20240405	-36.20	6920	20240911	3.90	11270	-36.20	20240405	6920	3.90	20240911	11270	-36.20	20240405	6920	3.90	20240911	0.31	N	060850	500	40 억	883401	N	N	N	N
106	20241014	150553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	30	2	0.42	7526370	1044	32.22	7140	7350	7090	9290	5010	7150	7209.17	10.86	-53	7456	7302	7166	7012	6876	7295	7005	41	2140	500	4860	10	1	8131000	584	15.51	1.27	12	0.01	463.00	5665.00	11270	20240405	-36.29	6920	20240911	3.76	11270	-36.29	20240405	6920	3.76	20240911	11270	-36.29	20240405	6920	3.76	20240911	0.31	N	060850	500	40 억	883401	N	N	N	N
107	20241014	140552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	40	2	0.56	6779650	940	29.01	7140	7350	7090	9290	5010	7150	7212.39	10.86	-53	7456	7302	7166	7012	6876	7295	7005	41	2140	500	4860	10	1	8131000	585	15.53	1.27	12	0.01	463.00	5665.00	11270	20240405	-36.20	6920	20240911	3.90	11270	-36.20	20240405	6920	3.90	20240911	11270	-36.20	20240405	6920	3.90	20240911	0.31	N	060850	500	40 억	883401	N	N	N	N
108	20241014	130552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	30	2	0.42	6765280	938	28.95	7140	7350	7090	9290	5010	7150	7212.45	10.86	-52	7456	7302	7166	7012	6876	7295	7005	41	2140	500	4860	10	1	8131000	584	15.51	1.27	12	0.01	463.00	5665.00	11270	20240405	-36.29	6920	20240911	3.76	11270	-36.29	20240405	6920	3.76	20240911	11270	-36.29	20240405	6920	3.76	20240911	0.31	N	060850	500	40 억	883401	N	N	N	N
109	20241014	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	30	2	0.42	6442600	893	27.56	7140	7350	7090	9290	5010	7150	7214.56	10.86	-49	7456	7302	7166	7012	6876	7295	7005	41	2140	500	4860	10	1	8131000	584	15.51	1.27	12	0.01	463.00	5665.00	11270	20240405	-36.29	6920	20240911	3.76	11270	-36.29	20240405	6920	3.76	20240911	11270	-36.29	20240405	6920	3.76	20240911	0.31	N	060850	500	40 억	883401	N	N	N	N
110	20241014	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	100	2	1.40	5443900	754	23.27	7140	7350	7090	9290	5010	7150	7220.03	10.86	-49	7456	7302	7166	7012	6876	7295	7005	41	2140	500	4860	10	1	8131000	589	15.66	1.28	12	0.01	463.00	5665.00	11270	20240405	-35.67	6920	20240911	4.77	11270	-35.67	20240405	6920	4.77	20240911	11270	-35.67	20240405	6920	4.77	20240911	0.31	N	060850	500	40 억	883401	N	N	N	N
111	20241014	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	30	2	0.42	1253680	176	5.43	7140	7190	7090	9290	5010	7150	7123.18	10.86	-5	7456	7302	7166	7012	6876	7295	7005	41	2140	500	4860	10	1	8131000	584	15.51	1.27	12	0.00	463.00	5665.00	11270	20240405	-36.29	6920	20240911	3.76	11270	-36.29	20240405	6920	3.76	20240911	11270	-36.29	20240405	6920	3.76	20240911	0.31	N	060850	500	40 억	883401	N	N	N	N
112	20241014	090549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-10	5	-0.14	214200	30	0.93	7140	7140	7140	9290	5010	7150	7140.00	10.86	-4	7456	7302	7166	7012	6876	7295	7005	41	2140	500	4860	10	1	8131000	581	15.42	1.26	12	0.00	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.31	N	060850	500	40 억	883401	N	N	N	N
113	20241011	160538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	-20	5	-0.28	23195430	3240	104.48	7150	7320	7030	9320	5020	7170	7159.08	10.87	-531	7343	7256	7113	7026	6883	7300	7070	41	2150	500	4870	10	1	8131000	581	15.44	1.26	12	0.04	463.00	5665.00	11270	20240405	-36.56	6920	20240911	3.32	11270	-36.56	20240405	6920	3.32	20240911	11270	-36.56	20240405	6920	3.32	20240911	0.31	N	060850	500	40 억	883932	N	N	N	N
114	20241011	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	0	3	0.00	15913370	2222	71.65	7150	7320	7030	9320	5020	7170	7161.73	10.87	-69	7343	7256	7113	7026	6883	7300	7070	41	2150	500	4870	10	1	8131000	583	15.49	1.27	12	0.03	463.00	5665.00	11270	20240405	-36.38	6920	20240911	3.61	11270	-36.38	20240405	6920	3.61	20240911	11270	-36.38	20240405	6920	3.61	20240911	0.31	N	060850	500	40 억	883932	N	N	N	N
115	20241011	140547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	30	2	0.42	14826780	2071	66.78	7150	7320	7030	9320	5020	7170	7159.24	10.87	-21	7343	7256	7113	7026	6883	7300	7070	41	2150	500	4870	10	1	8131000	585	15.55	1.27	12	0.03	463.00	5665.00	11270	20240405	-36.11	6920	20240911	4.05	11270	-36.11	20240405	6920	4.05	20240911	11270	-36.11	20240405	6920	4.05	20240911	0.31	N	060850	500	40 억	883932	N	N	N	N
116	20241011	130548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7320	150	2	2.09	12070490	1686	54.37	7150	7320	7030	9320	5020	7170	7159.25	10.87	-45	7343	7256	7113	7026	6883	7300	7070	41	2150	500	4870	10	1	8131000	595	15.81	1.29	12	0.02	463.00	5665.00	11270	20240405	-35.05	6920	20240911	5.78	11270	-35.05	20240405	6920	5.78	20240911	11270	-35.05	20240405	6920	5.78	20240911	0.31	N	060850	500	40 억	883932	N	N	N	N
117	20241011	120544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	-50	5	-0.70	11016310	1540	49.66	7150	7270	7030	9320	5020	7170	7153.45	10.87	-26	7343	7256	7113	7026	6883	7300	7070	41	2150	500	4870	10	1	8131000	579	15.38	1.26	12	0.02	463.00	5665.00	11270	20240405	-36.82	6920	20240911	2.89	11270	-36.82	20240405	6920	2.89	20240911	11270	-36.82	20240405	6920	2.89	20240911	0.31	N	060850	500	40 억	883932	N	N	N	N
118	20241011	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	-80	5	-1.12	4989790	705	22.73	7150	7150	7030	9320	5020	7170	7077.72	10.87	55	7343	7256	7113	7026	6883	7300	7070	41	2150	500	4870	10	1	8131000	576	15.31	1.25	12	0.01	463.00	5665.00	11270	20240405	-37.09	6920	20240911	2.46	11270	-37.09	20240405	6920	2.46	20240911	11270	-37.09	20240405	6920	2.46	20240911	0.31	N	060850	500	40 억	883932	N	N	N	N
119	20241011	100551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-100	5	-1.39	4961440	701	22.61	7150	7150	7030	9320	5020	7170	7077.66	10.87	55	7343	7256	7113	7026	6883	7300	7070	41	2150	500	4870	10	1	8131000	575	15.27	1.25	12	0.01	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.31	N	060850	500	40 억	883932	N	N	N	N
120	20241011	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-100	5	-1.39	1077270	152	4.90	7150	7150	7070	9320	5020	7170	7087.30	10.87	4	7343	7256	7113	7026	6883	7300	7070	41	2150	500	4870	10	1	8131000	575	15.27	1.25	12	0.00	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.31	N	060850	500	40 억	883932	N	N	N	N
121	20241010	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	130	2	1.85	21971720	3091	115.81	6970	7200	6970	9150	4930	7040	7108.29	10.87	13	7226	7132	7086	6992	6946	7110	6970	41	2110	500	4780	10	1	8131000	583	15.49	1.27	12	0.04	463.00	5665.00	11270	20240405	-36.38	6920	20240911	3.61	11270	-36.38	20240405	6920	3.61	20240911	11270	-36.38	20240405	6920	3.61	20240911	0.31	N	060850	500	40 억	883919	N	N	N	N
122	20241010	150608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	140	2	1.99	21584540	3037	113.79	6970	7200	6970	9150	4930	7040	7107.19	10.87	14	7226	7132	7086	6992	6946	7110	6970	41	2110	500	4780	10	1	8131000	584	15.51	1.27	12	0.04	463.00	5665.00	11270	20240405	-36.29	6920	20240911	3.76	11270	-36.29	20240405	6920	3.76	20240911	11270	-36.29	20240405	6920	3.76	20240911	0.31	N	060850	500	40 억	883919	N	N	N	N
123	20241010	140604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	50	2	0.71	17225130	2427	90.93	6970	7200	6970	9150	4930	7040	7097.29	10.87	14	7226	7132	7086	6992	6946	7110	6970	41	2110	500	4780	10	1	8131000	576	15.31	1.25	12	0.03	463.00	5665.00	11270	20240405	-37.09	6920	20240911	2.46	11270	-37.09	20240405	6920	2.46	20240911	11270	-37.09	20240405	6920	2.46	20240911	0.31	N	060850	500	40 억	883919	N	N	N	N
124	20241010	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	130	2	1.85	16691120	2352	88.12	6970	7200	6970	9150	4930	7040	7096.56	10.87	15	7226	7132	7086	6992	6946	7110	6970	41	2110	500	4780	10	1	8131000	583	15.49	1.27	12	0.03	463.00	5665.00	11270	20240405	-36.38	6920	20240911	3.61	11270	-36.38	20240405	6920	3.61	20240911	11270	-36.38	20240405	6920	3.61	20240911	0.31	N	060850	500	40 억	883919	N	N	N	N
125	20241010	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	80	2	1.14	16512680	2327	87.19	6970	7200	6970	9150	4930	7040	7096.12	10.87	24	7226	7132	7086	6992	6946	7110	6970	41	2110	500	4780	10	1	8131000	579	15.38	1.26	12	0.03	463.00	5665.00	11270	20240405	-36.82	6920	20240911	2.89	11270	-36.82	20240405	6920	2.89	20240911	11270	-36.82	20240405	6920	2.89	20240911	0.31	N	060850	500	40 억	883919	N	N	N	N
126	20241010	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	10	2	0.14	6323900	902	33.80	6970	7080	6970	9150	4930	7040	7010.98	10.87	45	7226	7132	7086	6992	6946	7110	6970	41	2110	500	4780	10	1	8131000	573	15.23	1.24	12	0.01	463.00	5665.00	11270	20240405	-37.44	6920	20240911	1.88	11270	-37.44	20240405	6920	1.88	20240911	11270	-37.44	20240405	6920	1.88	20240911	0.31	N	060850	500	40 억	883919	N	N	N	N
127	20241010	100601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	10	2	0.14	5307510	758	28.40	6970	7080	6970	9150	4930	7040	7001.99	10.87	45	7226	7132	7086	6992	6946	7110	6970	41	2110	500	4780	10	1	8131000	573	15.23	1.24	12	0.01	463.00	5665.00	11270	20240405	-37.44	6920	20240911	1.88	11270	-37.44	20240405	6920	1.88	20240911	11270	-37.44	20240405	6920	1.88	20240911	0.31	N	060850	500	40 억	883919	N	N	N	N
128	20241010	090602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	-60	5	-0.85	3081240	442	16.56	6970	6980	6970	9150	4930	7040	6971.13	10.87	-20	7226	7132	7086	6992	6946	7110	6970	41	2110	500	4780	10	1	8131000	568	15.08	1.23	12	0.01	463.00	5665.00	11270	20240405	-38.07	6920	20240911	0.87	11270	-38.07	20240405	6920	0.87	20240911	11270	-38.07	20240405	6920	0.87	20240911	0.31	N	060850	500	40 억	883919	N	N	N	N
129	20241008	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	0	3	0.00	18813520	2636	66.33	7180	7180	7040	9150	4930	7040	7137.15	10.87	-241	7193	7116	7063	6986	6933	7155	7025	41	2110	500	4780	10	1	8131000	572	15.21	1.24	12	0.03	463.00	5665.00	11270	20240405	-37.53	6920	20240911	1.73	11270	-37.53	20240405	6920	1.73	20240911	11270	-37.53	20240405	6920	1.73	20240911	0.32	N	060850	500	40 억	884100	N	N	N	N
130	20241008	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7150	110	2	1.56	16712580	2339	58.86	7180	7180	7070	9150	4930	7040	7145.18	10.87	-239	7193	7116	7063	6986	6933	7155	7025	41	2110	500	4780	10	1	8131000	581	15.44	1.26	12	0.03	463.00	5665.00	11270	20240405	-36.56	6920	20240911	3.32	11270	-36.56	20240405	6920	3.32	20240911	11270	-36.56	20240405	6920	3.32	20240911	0.32	N	060850	500	40 억	884100	N	N	N	N
131	20241008	140600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	30	2	0.43	15454200	2163	54.43	7180	7180	7070	9150	4930	7040	7144.80	10.87	-237	7193	7116	7063	6986	6933	7155	7025	41	2110	500	4780	10	1	8131000	575	15.27	1.25	12	0.03	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.32	N	060850	500	40 억	884100	N	N	N	N
132	20241008	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	100	2	1.42	13839110	1936	48.72	7180	7180	7100	9150	4930	7040	7148.30	10.87	-239	7193	7116	7063	6986	6933	7155	7025	41	2110	500	4780	10	1	8131000	581	15.42	1.26	12	0.02	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.32	N	060850	500	40 억	884100	N	N	N	N
133	20241008	120600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	120	2	1.70	13703090	1917	48.24	7180	7180	7100	9150	4930	7040	7148.20	10.87	-239	7193	7116	7063	6986	6933	7155	7025	41	2110	500	4780	10	1	8131000	582	15.46	1.26	12	0.02	463.00	5665.00	11270	20240405	-36.47	6920	20240911	3.47	11270	-36.47	20240405	6920	3.47	20240911	11270	-36.47	20240405	6920	3.47	20240911	0.32	N	060850	500	40 억	884100	N	N	N	N
134	20241008	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	130	2	1.85	12499950	1749	44.01	7180	7180	7100	9150	4930	7040	7146.91	10.87	-239	7193	7116	7063	6986	6933	7155	7025	41	2110	500	4780	10	1	8131000	583	15.49	1.27	12	0.02	463.00	5665.00	11270	20240405	-36.38	6920	20240911	3.61	11270	-36.38	20240405	6920	3.61	20240911	11270	-36.38	20240405	6920	3.61	20240911	0.32	N	060850	500	40 억	884100	N	N	N	N
135	20241008	100601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	100	2	1.42	7612880	1066	26.82	7180	7180	7100	9150	4930	7040	7141.54	10.87	-172	7193	7116	7063	6986	6933	7155	7025	41	2110	500	4780	10	1	8131000	581	15.42	1.26	12	0.01	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.32	N	060850	500	40 억	884100	N	N	N	N
136	20241008	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	60	2	0.85	1615420	225	5.66	7180	7180	7100	9150	4930	7040	7179.64	10.87	-34	7193	7116	7063	6986	6933	7155	7025	41	2110	500	4780	10	1	8131000	577	15.33	1.25	12	0.00	463.00	5665.00	11270	20240405	-37.00	6920	20240911	2.60	11270	-37.00	20240405	6920	2.60	20240911	11270	-37.00	20240405	6920	2.60	20240911	0.32	N	060850	500	40 억	884100	N	N	N	N
137	20241007	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	30	2	0.43	28111610	3974	84.00	7010	7140	7010	9110	4910	7010	7073.88	10.87	-108	7256	7132	7036	6912	6816	7085	6865	41	2100	500	4760	10	1	8131000	572	15.21	1.24	12	0.05	463.00	5665.00	11270	20240405	-37.53	6920	20240911	1.73	11270	-37.53	20240405	6920	1.73	20240911	11270	-37.53	20240405	6920	1.73	20240911	0.32	N	060850	500	40 억	884208	N	N	N	N
138	20241007	150542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	30	2	0.43	26323450	3720	78.63	7010	7140	7010	9110	4910	7010	7076.20	10.87	95	7256	7132	7036	6912	6816	7085	6865	41	2100	500	4760	10	1	8131000	572	15.21	1.24	12	0.05	463.00	5665.00	11270	20240405	-37.53	6920	20240911	1.73	11270	-37.53	20240405	6920	1.73	20240911	11270	-37.53	20240405	6920	1.73	20240911	0.32	N	060850	500	40 억	884208	N	N	N	N
139	20241007	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	60	2	0.86	16808150	2370	50.10	7010	7140	7010	9110	4910	7010	7092.05	10.87	-108	7256	7132	7036	6912	6816	7085	6865	41	2100	500	4760	10	1	8131000	575	15.27	1.25	12	0.03	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.32	N	060850	500	40 억	884208	N	N	N	N
140	20241007	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	60	2	0.86	16808150	2370	50.10	7010	7140	7010	9110	4910	7010	7092.05	10.87	-108	7256	7132	7036	6912	6816	7085	6865	41	2100	500	4760	10	1	8131000	575	15.27	1.25	12	0.03	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.32	N	060850	500	40 억	884208	N	N	N	N
141	20241007	120616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	110	2	1.57	16616130	2343	49.52	7010	7140	7010	9110	4910	7010	7091.82	10.87	-108	7256	7132	7036	6912	6816	7085	6865	41	2100	500	4760	10	1	8131000	579	15.38	1.26	12	0.03	463.00	5665.00	11270	20240405	-36.82	6920	20240911	2.89	11270	-36.82	20240405	6920	2.89	20240911	11270	-36.82	20240405	6920	2.89	20240911	0.32	N	060850	500	40 억	884208	N	N	N	N
142	20241007	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	130	2	1.85	16466490	2322	49.08	7010	7140	7010	9110	4910	7010	7091.51	10.87	-97	7256	7132	7036	6912	6816	7085	6865	41	2100	500	4760	10	1	8131000	581	15.42	1.26	12	0.03	463.00	5665.00	11270	20240405	-36.65	6920	20240911	3.18	11270	-36.65	20240405	6920	3.18	20240911	11270	-36.65	20240405	6920	3.18	20240911	0.32	N	060850	500	40 억	884208	N	N	N	N
143	20241007	100536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	30	2	0.43	6882860	973	20.57	7010	7090	7010	9110	4910	7010	7073.85	10.87	-67	7256	7132	7036	6912	6816	7085	6865	41	2100	500	4760	10	1	8131000	572	15.21	1.24	12	0.01	463.00	5665.00	11270	20240405	-37.53	6920	20240911	1.73	11270	-37.53	20240405	6920	1.73	20240911	11270	-37.53	20240405	6920	1.73	20240911	0.32	N	060850	500	40 억	884208	N	N	N	N
144	20241007	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	0	3	0.00	56080	8	0.17	7010	7010	7010	9110	4910	7010	7010.00	10.87	-1	7256	7132	7036	6912	6816	7085	6865	41	2100	500	4760	10	1	8131000	570	15.14	1.24	12	0.00	463.00	5665.00	11270	20240405	-37.80	6920	20240911	1.30	11270	-37.80	20240405	6920	1.30	20240911	11270	-37.80	20240405	6920	1.30	20240911	0.32	N	060850	500	40 억	884208	N	N	N	N
145	20241004	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	-40	5	-0.57	33307570	4731	80.90	7030	7160	6940	9160	4940	7050	7040.28	10.88	-757	7183	7116	7033	6966	6883	7075	6925	41	2110	500	4790	10	1	8131000	570	15.14	1.24	12	0.06	463.00	5665.00	11270	20240405	-37.80	6920	20240911	1.30	11270	-37.80	20240405	6920	1.30	20240911	11270	-37.80	20240405	6920	1.30	20240911	0.32	N	060850	500	40 억	884965	N	N	N	N
146	20241004	150525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	10	2	0.14	32592450	4629	79.16	7030	7160	6940	9160	4940	7050	7040.93	10.88	-685	7183	7116	7033	6966	6883	7075	6925	41	2110	500	4790	10	1	8131000	574	15.25	1.25	12	0.06	463.00	5665.00	11270	20240405	-37.36	6920	20240911	2.02	11270	-37.36	20240405	6920	2.02	20240911	11270	-37.36	20240405	6920	2.02	20240911	0.32	N	060850	500	40 억	884965	N	N	N	N
147	20241004	140525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	10	2	0.14	31709950	4504	77.02	7030	7160	6940	9160	4940	7050	7040.40	10.88	-685	7183	7116	7033	6966	6883	7075	6925	41	2110	500	4790	10	1	8131000	574	15.25	1.25	12	0.06	463.00	5665.00	11270	20240405	-37.36	6920	20240911	2.02	11270	-37.36	20240405	6920	2.02	20240911	11270	-37.36	20240405	6920	2.02	20240911	0.32	N	060850	500	40 억	884965	N	N	N	N
148	20241004	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	10	2	0.14	26401990	3752	64.16	7030	7160	6940	9160	4940	7050	7036.78	10.88	-757	7183	7116	7033	6966	6883	7075	6925	41	2110	500	4790	10	1	8131000	574	15.25	1.25	12	0.05	463.00	5665.00	11270	20240405	-37.36	6920	20240911	2.02	11270	-37.36	20240405	6920	2.02	20240911	11270	-37.36	20240405	6920	2.02	20240911	0.32	N	060850	500	40 억	884965	N	N	N	N
149	20241004	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	50	2	0.71	22539950	3206	54.82	7030	7160	6940	9160	4940	7050	7030.55	10.88	-673	7183	7116	7033	6966	6883	7075	6925	41	2110	500	4790	10	1	8131000	577	15.33	1.25	12	0.04	463.00	5665.00	11270	20240405	-37.00	6920	20240911	2.60	11270	-37.00	20240405	6920	2.60	20240911	11270	-37.00	20240405	6920	2.60	20240911	0.32	N	060850	500	40 억	884965	N	N	N	N
150	20241004	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	10	2	0.14	12705990	1814	31.02	7030	7160	6940	9160	4940	7050	7004.40	10.88	-27	7183	7116	7033	6966	6883	7075	6925	41	2110	500	4790	10	1	8131000	574	15.25	1.25	12	0.02	463.00	5665.00	11270	20240405	-37.36	6920	20240911	2.02	11270	-37.36	20240405	6920	2.02	20240911	11270	-37.36	20240405	6920	2.02	20240911	0.32	N	060850	500	40 억	884965	N	N	N	N
151	20241004	100518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	20	2	0.28	10352870	1483	25.36	7030	7070	6940	9160	4940	7050	6981.03	10.88	-27	7183	7116	7033	6966	6883	7075	6925	41	2110	500	4790	10	1	8131000	575	15.27	1.25	12	0.02	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.32	N	060850	500	40 억	884965	N	N	N	N
152	20241004	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	-20	5	-0.28	766270	109	1.86	7030	7030	7030	9160	4940	7050	7030.00	10.88	-26	7183	7116	7033	6966	6883	7075	6925	41	2110	500	4790	10	1	8131000	572	15.18	1.24	12	0.00	463.00	5665.00	11270	20240405	-37.62	6920	20240911	1.59	11270	-37.62	20240405	6920	1.59	20240911	11270	-37.62	20240405	6920	1.59	20240911	0.32	N	060850	500	40 억	884965	N	N	N	N
153	20241002	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	-90	5	-1.26	41032150	5848	115.92	7100	7100	6950	9280	5000	7140	7016.36	10.92	-2763	7206	7172	7116	7082	7026	7185	7095	41	2140	500	4850	10	1	8131000	573	15.23	1.24	12	0.07	463.00	5665.00	11270	20240405	-37.44	6920	20240911	1.88	11270	-37.44	20240405	6920	1.88	20240911	11270	-37.44	20240405	6920	1.88	20240911	0.32	N	060850	500	40 억	887728	N	N	N	N
154	20241002	150526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-70	5	-0.98	36136750	5154	102.16	7100	7100	6950	9280	5000	7140	7011.30	10.92	-2691	7206	7172	7116	7082	7026	7185	7095	41	2140	500	4850	10	1	8131000	575	15.27	1.25	12	0.06	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.32	N	060850	500	40 억	887728	N	N	N	N
155	20241002	140525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-70	5	-0.98	32074170	4578	90.74	7100	7100	6950	9280	5000	7140	7006.04	10.92	-2734	7206	7172	7116	7082	7026	7185	7095	41	2140	500	4850	10	1	8131000	575	15.27	1.25	12	0.06	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.32	N	060850	500	40 억	887728	N	N	N	N
156	20241002	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-80	5	-1.12	31084370	4438	87.97	7100	7100	6950	9280	5000	7140	7004.02	10.92	-2734	7206	7172	7116	7082	7026	7185	7095	41	2140	500	4850	10	1	8131000	574	15.25	1.25	12	0.05	463.00	5665.00	11270	20240405	-37.36	6920	20240911	2.02	11270	-37.36	20240405	6920	2.02	20240911	11270	-37.36	20240405	6920	2.02	20240911	0.32	N	060850	500	40 억	887728	N	N	N	N
157	20241002	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-70	5	-0.98	31063190	4435	87.91	7100	7100	6950	9280	5000	7140	7003.98	10.92	-2734	7206	7172	7116	7082	7026	7185	7095	41	2140	500	4850	10	1	8131000	575	15.27	1.25	12	0.05	463.00	5665.00	11270	20240405	-37.27	6920	20240911	2.17	11270	-37.27	20240405	6920	2.17	20240911	11270	-37.27	20240405	6920	2.17	20240911	0.32	N	060850	500	40 억	887728	N	N	N	N
158	20241002	110511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-80	5	-1.12	30879430	4409	87.39	7100	7100	6950	9280	5000	7140	7003.60	10.92	-2734	7206	7172	7116	7082	7026	7185	7095	41	2140	500	4850	10	1	8131000	574	15.25	1.25	12	0.05	463.00	5665.00	11270	20240405	-37.36	6920	20240911	2.02	11270	-37.36	20240405	6920	2.02	20240911	11270	-37.36	20240405	6920	2.02	20240911	0.32	N	060850	500	40 억	887728	N	N	N	N
159	20241002	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-140	5	-1.96	29180410	4168	82.62	7100	7100	6950	9280	5000	7140	7000.92	10.92	-2725	7206	7172	7116	7082	7026	7185	7095	41	2140	500	4850	10	1	8131000	569	15.12	1.24	12	0.05	463.00	5665.00	11270	20240405	-37.89	6920	20240911	1.16	11270	-37.89	20240405	6920	1.16	20240911	11270	-37.89	20240405	6920	1.16	20240911	0.32	N	060850	500	40 억	887728	N	N	N	N
160	20241002	090508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	-180	5	-2.52	1534110	219	4.34	7100	7100	6950	9280	5000	7140	7002.56	10.92	-3	7206	7172	7116	7082	7026	7185	7095	41	2140	500	4850	10	1	8131000	566	15.03	1.23	12	0.00	463.00	5665.00	11270	20240405	-38.24	6920	20240911	0.58	11270	-38.24	20240405	6920	0.58	20240911	11270	-38.24	20240405	6920	0.58	20240911	0.32	N	060850	500	40 억	887728	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History