KissMeData/226330/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	285	2	6.48	873849685	187673	283.26	4395	4830	4340	5710	3080	4395	4656.23	32878	4568	4481	4413	4326	4258	4447	4292	76	1315	500	3070	5	1	15258475	714	-6.26	2.28	12	1.23	-748.00	2050.00	14880	20231226	-68.55	4195	20241029	11.56	14700	-68.16	20240102	4195	11.56	20241029	14880	-68.55	20231226	4195	11.56	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
3	20241031	151122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	275	2	6.26	836083815	179589	271.06	4395	4830	4340	5710	3080	4395	4655.54	29858	4568	4481	4413	4326	4258	4447	4292	76	1315	500	3070	5	1	15258475	713	-6.24	2.28	12	1.18	-748.00	2050.00	14880	20231226	-68.62	4195	20241029	11.32	14700	-68.23	20240102	4195	11.32	20241029	14880	-68.62	20231226	4195	11.32	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
4	20241031	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4695	300	2	6.83	800619350	172021	259.64	4395	4830	4340	5710	3080	4395	4654.20	27465	4568	4481	4413	4326	4258	4447	4292	76	1315	500	3070	5	1	15258475	716	-6.28	2.29	12	1.13	-748.00	2050.00	14880	20231226	-68.45	4195	20241029	11.92	14700	-68.06	20240102	4195	11.92	20241029	14880	-68.45	20231226	4195	11.92	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
5	20241031	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	285	2	6.48	753473950	161952	244.44	4395	4830	4340	5710	3080	4395	4652.45	22757	4568	4481	4413	4326	4258	4447	4292	76	1315	500	3070	5	1	15258475	714	-6.26	2.28	12	1.06	-748.00	2050.00	14880	20231226	-68.55	4195	20241029	11.56	14700	-68.16	20240102	4195	11.56	20241029	14880	-68.55	20231226	4195	11.56	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
6	20241031	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	320	2	7.28	699018750	150360	226.94	4395	4830	4340	5710	3080	4395	4648.97	17370	4568	4481	4413	4326	4258	4447	4292	76	1315	500	3070	5	1	15258475	719	-6.30	2.30	12	0.99	-748.00	2050.00	14880	20231226	-68.31	4195	20241029	12.40	14700	-67.93	20240102	4195	12.40	20241029	14880	-68.31	20231226	4195	12.40	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
7	20241031	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	290	2	6.60	643208610	138446	208.96	4395	4830	4340	5710	3080	4395	4645.92	14049	4568	4481	4413	4326	4258	4447	4292	76	1315	500	3070	5	1	15258475	715	-6.26	2.29	12	0.91	-748.00	2050.00	14880	20231226	-68.51	4195	20241029	11.68	14700	-68.13	20240102	4195	11.68	20241029	14880	-68.51	20231226	4195	11.68	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
8	20241031	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	165	2	3.75	107324960	24067	36.33	4395	4570	4340	5710	3080	4395	4459.42	-1884	4568	4481	4413	4326	4258	4447	4292	76	1315	500	3070	5	1	15258475	696	-6.10	2.22	12	0.16	-748.00	2050.00	14880	20231226	-69.35	4195	20241029	8.70	14700	-68.98	20240102	4195	8.70	20241029	14880	-69.35	20231226	4195	8.70	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
9	20241031	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	5	2	0.11	3664950	834	1.26	4395	4430	4380	5710	3080	4395	4394.42	-427	4568	4481	4413	4326	4258	4447	4292	76	1315	500	3070	5	1	15258475	671	-5.88	2.15	12	0.01	-748.00	2050.00	14880	20231226	-70.43	4195	20241029	4.89	14700	-70.07	20240102	4195	4.89	20241029	14880	-70.43	20231226	4195	4.89	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
10	20241030	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	-70	5	-1.57	291832525	66194	36.25	4500	4500	4345	5800	3130	4465	4407.88	-2169	4651	4557	4376	4282	4101	4605	4330	76	1335	500	3120	5	1	15258475	671	-5.88	2.14	12	0.43	-748.00	2050.00	14880	20231226	-70.46	4195	20241029	4.77	14700	-70.10	20240102	4195	4.77	20241029	14880	-70.46	20231226	4195	4.77	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
11	20241030	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	-45	5	-1.01	244138415	55354	30.32	4500	4500	4345	5800	3130	4465	4409.48	-5435	4651	4557	4376	4282	4101	4605	4330	76	1335	500	3120	5	1	15258475	674	-5.91	2.16	12	0.36	-748.00	2050.00	14880	20231226	-70.30	4195	20241029	5.36	14700	-69.93	20240102	4195	5.36	20241029	14880	-70.30	20231226	4195	5.36	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
12	20241030	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	-55	5	-1.23	209752710	47543	26.04	4500	4500	4345	5800	3130	4465	4410.70	-4952	4651	4557	4376	4282	4101	4605	4330	76	1335	500	3120	5	1	15258475	673	-5.90	2.15	12	0.31	-748.00	2050.00	14880	20231226	-70.36	4195	20241029	5.13	14700	-70.00	20240102	4195	5.13	20241029	14880	-70.36	20231226	4195	5.13	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
13	20241030	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4445	-20	5	-0.45	183481905	41588	22.78	4500	4500	4345	5800	3130	4465	4410.57	-5239	4651	4557	4376	4282	4101	4605	4330	76	1335	500	3120	5	1	15258475	678	-5.94	2.17	12	0.27	-748.00	2050.00	14880	20231226	-70.13	4195	20241029	5.96	14700	-69.76	20240102	4195	5.96	20241029	14880	-70.13	20231226	4195	5.96	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
14	20241030	121138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	5	2	0.11	172246725	39056	21.39	4500	4500	4345	5800	3130	4465	4408.80	-5458	4651	4557	4376	4282	4101	4605	4330	76	1335	500	3120	5	1	15258475	682	-5.98	2.18	12	0.26	-748.00	2050.00	14880	20231226	-69.96	4195	20241029	6.56	14700	-69.59	20240102	4195	6.56	20241029	14880	-69.96	20231226	4195	6.56	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
15	20241030	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	5	2	0.11	151518710	34410	18.85	4500	4500	4345	5800	3130	4465	4401.47	-3493	4651	4557	4376	4282	4101	4605	4330	76	1335	500	3120	5	1	15258475	682	-5.98	2.18	12	0.23	-748.00	2050.00	14880	20231226	-69.96	4195	20241029	6.56	14700	-69.59	20240102	4195	6.56	20241029	14880	-69.96	20231226	4195	6.56	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
16	20241030	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	-110	5	-2.46	122420705	27872	15.26	4500	4500	4345	5800	3130	4465	4389.51	-5482	4651	4557	4376	4282	4101	4605	4330	76	1335	500	3120	5	1	15258475	665	-5.82	2.12	12	0.18	-748.00	2050.00	14880	20231226	-70.73	4195	20241029	3.81	14700	-70.37	20240102	4195	3.81	20241029	14880	-70.73	20231226	4195	3.81	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
17	20241030	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4440	-25	5	-0.56	23002520	5168	2.83	4500	4500	4390	5800	3130	4465	4447.54	-1764	4651	4557	4376	4282	4101	4605	4330	76	1335	500	3120	5	1	15258475	677	-5.94	2.17	12	0.03	-748.00	2050.00	14880	20231226	-70.16	4195	20241029	5.84	14700	-69.80	20240102	4195	5.84	20241029	14880	-70.16	20231226	4195	5.84	20241029	0.66	N	226330	500	76 억	N	N	0	N	N
18	20241029	161037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4465	-5	5	-0.11	781273710	181986	194.55	4420	4470	4195	5810	3130	4470	4293.02	21138	4573	4521	4448	4396	4323	4547	4422	76	1340	500	3120	5	1	15258475	681	-5.97	2.18	12	1.19	-748.00	2050.00	14880	20231226	-69.99	4195	20241029	6.44	14700	-69.63	20240102	4195	6.44	20241029	14880	-69.99	20231226	4195	6.44	20241029	0.68	N	226330	500	76 억	N	N	53	N	N
19	20241029	151053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4455	-15	5	-0.34	757289380	176609	188.81	4420	4470	4195	5810	3130	4470	4287.94	21223	4573	4521	4448	4396	4323	4547	4422	76	1340	500	3120	5	1	15258475	680	-5.96	2.17	12	1.16	-748.00	2050.00	14880	20231226	-70.06	4195	20241029	6.20	14700	-69.69	20240102	4195	6.20	20241029	14880	-70.06	20231226	4195	6.20	20241029	0.68	N	226330	500	76 억	N	N	53	N	N
20	20241029	140928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4330	-140	5	-3.13	670944020	156948	167.79	4420	4460	4195	5810	3130	4470	4274.94	20020	4573	4521	4448	4396	4323	4547	4422	76	1340	500	3120	5	1	15258475	661	-5.79	2.11	12	1.03	-748.00	2050.00	14880	20231226	-70.90	4195	20241029	3.22	14700	-70.54	20240102	4195	3.22	20241029	14880	-70.90	20231226	4195	3.22	20241029	0.68	N	226330	500	76 억	N	N	53	N	N
21	20241029	131045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4250	-220	5	-4.92	571463585	133740	142.98	4420	4460	4195	5810	3130	4470	4272.94	16319	4573	4521	4448	4396	4323	4547	4422	76	1340	500	3120	5	1	15258475	648	-5.68	2.07	12	0.88	-748.00	2050.00	14880	20231226	-71.44	4195	20241029	1.31	14700	-71.09	20240102	4195	1.31	20241029	14880	-71.44	20231226	4195	1.31	20241029	0.68	N	226330	500	76 억	N	N	53	N	N
22	20241029	121045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4250	-220	5	-4.92	525238260	122835	131.32	4420	4460	4195	5810	3130	4470	4275.97	14740	4573	4521	4448	4396	4323	4547	4422	76	1340	500	3120	5	1	15258475	648	-5.68	2.07	12	0.81	-748.00	2050.00	14880	20231226	-71.44	4195	20241029	1.31	14700	-71.09	20240102	4195	1.31	20241029	14880	-71.44	20231226	4195	1.31	20241029	0.68	N	226330	500	76 억	N	N	53	N	N
23	20241029	111103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4255	-215	5	-4.81	463161990	108236	115.71	4420	4460	4195	5810	3130	4470	4279.19	12532	4573	4521	4448	4396	4323	4547	4422	76	1340	500	3120	5	1	15258475	649	-5.69	2.08	12	0.71	-748.00	2050.00	14880	20231226	-71.40	4195	20241029	1.43	14700	-71.05	20240102	4195	1.43	20241029	14880	-71.40	20231226	4195	1.43	20241029	0.68	N	226330	500	76 억	N	N	53	N	N
24	20241029	101042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4320	-150	5	-3.36	380519255	88871	95.01	4420	4460	4195	5810	3130	4470	4281.70	6897	4573	4521	4448	4396	4323	4547	4422	76	1340	500	3120	5	1	15258475	659	-5.78	2.11	12	0.58	-748.00	2050.00	14880	20231226	-70.97	4195	20241029	2.98	14700	-70.61	20240102	4195	2.98	20241029	14880	-70.97	20231226	4195	2.98	20241029	0.68	N	226330	500	76 억	N	N	53	N	N
25	20241028	161033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4470	30	2	0.68	414077635	93222	97.09	4440	4500	4375	5770	3110	4440	4441.83	9620	4800	4620	4510	4330	4220	4565	4275	76	1330	500	3100	5	1	15258475	682	-5.98	2.18	12	0.61	-748.00	2050.00	14880	20231226	-69.96	4375	20241028	2.17	14700	-69.59	20240102	4375	2.17	20241028	14880	-69.96	20231226	4375	2.17	20241028	0.71	N	226330	500	76 억	N	N	53	N	N
26	20241028	151040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4440	0	3	0.00	401321965	90366	94.12	4440	4500	4375	5770	3110	4440	4441.07	9121	4800	4620	4510	4330	4220	4565	4275	76	1330	500	3100	5	1	15258475	677	-5.94	2.17	12	0.59	-748.00	2050.00	14880	20231226	-70.16	4375	20241028	1.49	14700	-69.80	20240102	4375	1.49	20241028	14880	-70.16	20231226	4375	1.49	20241028	0.71	N	226330	500	76 억	N	N	0	N	N
27	20241028	141042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4450	10	2	0.23	334568430	75312	78.44	4440	4500	4375	5770	3110	4440	4442.43	7608	4800	4620	4510	4330	4220	4565	4275	76	1330	500	3100	5	1	15258475	679	-5.95	2.17	12	0.49	-748.00	2050.00	14880	20231226	-70.09	4375	20241028	1.71	14700	-69.73	20240102	4375	1.71	20241028	14880	-70.09	20231226	4375	1.71	20241028	0.71	N	226330	500	76 억	N	N	0	N	N
28	20241028	131036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4445	5	2	0.11	294615110	66294	69.05	4440	4500	4375	5770	3110	4440	4444.07	6328	4800	4620	4510	4330	4220	4565	4275	76	1330	500	3100	5	1	15258475	678	-5.94	2.17	12	0.43	-748.00	2050.00	14880	20231226	-70.13	4375	20241028	1.60	14700	-69.76	20240102	4375	1.60	20241028	14880	-70.13	20231226	4375	1.60	20241028	0.71	N	226330	500	76 억	N	N	0	N	N
29	20241028	121039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4460	20	2	0.45	263995580	59430	61.90	4440	4500	4375	5770	3110	4440	4442.13	5574	4800	4620	4510	4330	4220	4565	4275	76	1330	500	3100	5	1	15258475	681	-5.96	2.18	12	0.39	-748.00	2050.00	14880	20231226	-70.03	4375	20241028	1.94	14700	-69.66	20240102	4375	1.94	20241028	14880	-70.03	20231226	4375	1.94	20241028	0.71	N	226330	500	76 억	N	N	0	N	N
30	20241028	110906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4430	-10	5	-0.23	214852985	48348	50.36	4440	4500	4375	5770	3110	4440	4443.89	1229	4800	4620	4510	4330	4220	4565	4275	76	1330	500	3100	5	1	15258475	676	-5.92	2.16	12	0.32	-748.00	2050.00	14880	20231226	-70.23	4375	20241028	1.26	14700	-69.86	20240102	4375	1.26	20241028	14880	-70.23	20231226	4375	1.26	20241028	0.71	N	226330	500	76 억	N	N	0	N	N
31	20241028	101026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4410	-30	5	-0.68	138938230	31242	32.54	4440	4500	4375	5770	3110	4440	4447.16	1081	4800	4620	4510	4330	4220	4565	4275	76	1330	500	3100	5	1	15258475	673	-5.90	2.15	12	0.20	-748.00	2050.00	14880	20231226	-70.36	4375	20241028	0.80	14700	-70.00	20240102	4375	0.80	20241028	14880	-70.36	20231226	4375	0.80	20241028	0.71	N	226330	500	76 억	N	N	0	N	N
32	20241028	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	50	2	1.13	35898185	8053	8.39	4440	4500	4425	5770	3110	4440	4457.74	3581	4800	4620	4510	4330	4220	4565	4275	76	1330	500	3100	5	1	15258475	685	-6.00	2.19	12	0.05	-748.00	2050.00	14880	20231226	-69.83	4400	20241025	2.05	14700	-69.46	20240102	4400	2.05	20241025	14880	-69.83	20231226	4400	2.05	20241025	0.71	N	226330	500	76 억	N	N	0	N	N
33	20241025	161036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4440	-185	5	-4.00	432777635	95193	61.10	4640	4690	4400	6010	3240	4625	4546.39	10626	5035	4830	4680	4475	4325	4755	4400	76	1385	500	3230	5	1	15258475	677	-5.94	2.17	12	0.62	-748.00	2050.00	14880	20231226	-70.16	4400	20241025	0.91	14700	-69.80	20240102	4400	0.91	20241025	14880	-70.16	20231226	4400	0.91	20241025	0.63	N	226330	500	76 억	N	N	0	N	N
34	20241025	151039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4450	-175	5	-3.78	415741050	91362	58.64	4640	4690	4400	6010	3240	4625	4550.48	9692	5035	4830	4680	4475	4325	4755	4400	76	1385	500	3230	5	1	15258475	679	-5.95	2.17	12	0.60	-748.00	2050.00	14880	20231226	-70.09	4400	20241025	1.14	14700	-69.73	20240102	4400	1.14	20241025	14880	-70.09	20231226	4400	1.14	20241025	0.63	N	226330	500	76 억	N	N	0	N	N
35	20241025	141036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4445	-180	5	-3.89	322508905	70482	45.24	4640	4690	4400	6010	3240	4625	4575.76	-1847	5035	4830	4680	4475	4325	4755	4400	76	1385	500	3230	5	1	15258475	678	-5.94	2.17	12	0.46	-748.00	2050.00	14880	20231226	-70.13	4400	20241025	1.02	14700	-69.76	20240102	4400	1.02	20241025	14880	-70.13	20231226	4400	1.02	20241025	0.63	N	226330	500	76 억	N	N	0	N	N
36	20241025	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	-30	5	-0.65	206828140	44719	28.70	4640	4690	4570	6010	3240	4625	4625.06	-2470	5035	4830	4680	4475	4325	4755	4400	76	1385	500	3230	5	1	15258475	701	-6.14	2.24	12	0.29	-748.00	2050.00	14880	20231226	-69.12	4530	20241024	1.43	14700	-68.74	20240102	4530	1.43	20241024	14880	-69.12	20231226	4530	1.43	20241024	0.63	N	226330	500	76 억	N	N	0	N	N
37	20241025	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	15	2	0.32	182123415	39342	25.25	4640	4690	4580	6010	3240	4625	4629.24	-3232	5035	4830	4680	4475	4325	4755	4400	76	1385	500	3230	5	1	15258475	708	-6.20	2.26	12	0.26	-748.00	2050.00	14880	20231226	-68.82	4530	20241024	2.43	14700	-68.44	20240102	4530	2.43	20241024	14880	-68.82	20231226	4530	2.43	20241024	0.63	N	226330	500	76 억	N	N	0	N	N
38	20241025	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	-10	5	-0.22	162736090	35145	22.56	4640	4690	4580	6010	3240	4625	4630.42	-4355	5035	4830	4680	4475	4325	4755	4400	76	1385	500	3230	5	1	15258475	704	-6.17	2.25	12	0.23	-748.00	2050.00	14880	20231226	-68.99	4530	20241024	1.88	14700	-68.61	20240102	4530	1.88	20241024	14880	-68.99	20231226	4530	1.88	20241024	0.63	N	226330	500	76 억	N	N	0	N	N
39	20241025	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4625	0	3	0.00	131917030	28472	18.27	4640	4690	4580	6010	3240	4625	4633.22	-6689	5035	4830	4680	4475	4325	4755	4400	76	1385	500	3230	5	1	15258475	706	-6.18	2.26	12	0.19	-748.00	2050.00	14880	20231226	-68.92	4530	20241024	2.10	14700	-68.54	20240102	4530	2.10	20241024	14880	-68.92	20231226	4530	2.10	20241024	0.63	N	226330	500	76 억	N	N	0	N	N
40	20241025	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4690	65	2	1.41	29487835	6351	4.08	4640	4690	4615	6010	3240	4625	4643.02	-1563	5035	4830	4680	4475	4325	4755	4400	76	1385	500	3230	5	1	15258475	716	-6.27	2.29	12	0.04	-748.00	2050.00	14880	20231226	-68.48	4530	20241024	3.53	14700	-68.10	20240102	4530	3.53	20241024	14880	-68.48	20231226	4530	3.53	20241024	0.63	N	226330	500	76 억	N	N	0	N	N
41	20241024	161016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4625	-95	5	-2.01	724967540	154039	33.41	4755	4885	4530	6130	3305	4720	4706.63	-12589	6006	5362	5006	4362	4006	5185	4185	76	1410	500	3300	5	1	15258475	706	-6.18	2.26	12	1.01	-748.00	2050.00	14880	20231226	-68.92	4530	20241024	2.10	14700	-68.54	20240102	4530	2.10	20241024	14880	-68.92	20231226	4530	2.10	20241024	0.64	N	226330	500	76 억	N	N	0	N	N
42	20241024	151026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4585	-135	5	-2.86	689935910	146441	31.76	4755	4885	4530	6130	3305	4720	4711.36	-11609	6006	5362	5006	4362	4006	5185	4185	76	1410	500	3300	5	1	15258475	700	-6.13	2.24	12	0.96	-748.00	2050.00	14880	20231226	-69.19	4530	20241024	1.21	14700	-68.81	20240102	4530	1.21	20241024	14880	-69.19	20231226	4530	1.21	20241024	0.64	N	226330	500	76 억	N	N	0	N	N
43	20241024	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	-10	5	-0.21	495705565	104394	22.64	4755	4885	4690	6130	3305	4720	4748.42	-14458	6006	5362	5006	4362	4006	5185	4185	76	1410	500	3300	5	1	15258475	719	-6.30	2.30	12	0.68	-748.00	2050.00	14880	20231226	-68.35	4650	20241023	1.29	14700	-67.96	20240102	4650	1.29	20241023	14880	-68.35	20231226	4650	1.29	20241023	0.64	N	226330	500	76 억	N	N	0	N	N
44	20241024	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4720	0	3	0.00	414915175	87329	18.94	4755	4885	4690	6130	3305	4720	4751.18	-14133	6006	5362	5006	4362	4006	5185	4185	76	1410	500	3300	5	1	15258475	720	-6.31	2.30	12	0.57	-748.00	2050.00	14880	20231226	-68.28	4650	20241023	1.51	14700	-67.89	20240102	4650	1.51	20241023	14880	-68.28	20231226	4650	1.51	20241023	0.64	N	226330	500	76 억	N	N	0	N	N
45	20241024	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	5	2	0.11	330780565	69456	15.06	4755	4885	4690	6130	3305	4720	4762.46	-12124	6006	5362	5006	4362	4006	5185	4185	76	1410	500	3300	5	1	15258475	721	-6.32	2.30	12	0.46	-748.00	2050.00	14880	20231226	-68.25	4650	20241023	1.61	14700	-67.86	20240102	4650	1.61	20241023	14880	-68.25	20231226	4650	1.61	20241023	0.64	N	226330	500	76 억	N	N	0	N	N
46	20241024	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	30	2	0.64	265200370	55543	12.05	4755	4885	4690	6130	3305	4720	4774.70	-10411	6006	5362	5006	4362	4006	5185	4185	76	1410	500	3300	5	1	15258475	725	-6.35	2.32	12	0.36	-748.00	2050.00	14880	20231226	-68.08	4650	20241023	2.15	14700	-67.69	20240102	4650	2.15	20241023	14880	-68.08	20231226	4650	2.15	20241023	0.64	N	226330	500	76 억	N	N	0	N	N
47	20241024	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4730	10	2	0.21	245902145	51472	11.16	4755	4885	4690	6130	3305	4720	4777.42	-8904	6006	5362	5006	4362	4006	5185	4185	76	1410	500	3300	5	1	15258475	722	-6.32	2.31	12	0.34	-748.00	2050.00	14880	20231226	-68.21	4650	20241023	1.72	14700	-67.82	20240102	4650	1.72	20241023	14880	-68.21	20231226	4650	1.72	20241023	0.64	N	226330	500	76 억	N	N	0	N	N
48	20241024	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	100	2	2.12	88983610	18429	4.00	4755	4885	4755	6130	3305	4720	4828.56	5106	6006	5362	5006	4362	4006	5185	4185	76	1410	500	3300	5	1	15258475	735	-6.44	2.35	12	0.12	-748.00	2050.00	14880	20231226	-67.61	4650	20241023	3.66	14700	-67.21	20240102	4650	3.66	20241023	14880	-67.61	20231226	4650	3.66	20241023	0.64	N	226330	500	76 억	N	N	0	N	N
49	20241023	161024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4720	-920	5	-16.31	2220269655	445220	436.34	5590	5650	4650	7330	3950	5640	4987.81	-63499	6066	5852	5686	5472	5306	5770	5390	76	1690	500	3940	5	1	15258475	720	-6.31	2.30	12	2.92	-748.00	2050.00	14880	20231226	-68.28	4650	20241023	1.51	14700	-67.89	20240102	4650	1.51	20241023	14880	-68.28	20231226	4650	1.51	20241023	0.66	N	226330	500	76 억	N	N	40	N	N
50	20241023	151045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4755	-885	5	-15.69	2082204285	416039	407.75	5590	5650	4650	7330	3950	5640	5004.83	-64484	6066	5852	5686	5472	5306	5770	5390	76	1690	500	3940	5	1	15258475	726	-6.36	2.32	12	2.73	-748.00	2050.00	14880	20231226	-68.04	4650	20241023	2.26	14700	-67.65	20240102	4650	2.26	20241023	14880	-68.04	20231226	4650	2.26	20241023	0.66	N	226330	500	76 억	N	N	40	N	N
51	20241023	141051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4830	-810	5	-14.36	1550660585	305363	299.28	5590	5650	4765	7330	3950	5640	5078.09	-38596	6066	5852	5686	5472	5306	5770	5390	76	1690	500	3940	5	1	15258475	737	-6.46	2.36	12	2.00	-748.00	2050.00	14880	20231226	-67.54	4765	20241023	1.36	14700	-67.14	20240102	4765	1.36	20241023	14880	-67.54	20231226	4765	1.36	20241023	0.66	N	226330	500	76 억	N	N	40	N	N
52	20241023	131033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4870	-770	5	-13.65	1212356320	236311	231.60	5590	5650	4765	7330	3950	5640	5130.34	-34767	6066	5852	5686	5472	5306	5770	5390	76	1690	500	3940	5	1	15258475	743	-6.51	2.38	12	1.55	-748.00	2050.00	14880	20231226	-67.27	4765	20241023	2.20	14700	-66.87	20240102	4765	2.20	20241023	14880	-67.27	20231226	4765	2.20	20241023	0.66	N	226330	500	76 억	N	N	40	N	N
53	20241023	121027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5270	-370	5	-6.56	475233190	88750	86.98	5590	5650	5210	7330	3950	5640	5354.74	-13038	6066	5852	5686	5472	5306	5770	5390	76	1690	500	3940	10	1	15258475	804	-7.05	2.57	12	0.58	-748.00	2050.00	14880	20231226	-64.58	5210	20241023	1.15	14700	-64.15	20240102	5210	1.15	20241023	14880	-64.58	20231226	5210	1.15	20241023	0.66	N	226330	500	76 억	N	N	40	N	N
54	20241023	111022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5330	-310	5	-5.50	327564160	60692	59.48	5590	5650	5250	7330	3950	5640	5397.16	-8516	6066	5852	5686	5472	5306	5770	5390	76	1690	500	3940	10	1	15258475	813	-7.13	2.60	12	0.40	-748.00	2050.00	14880	20231226	-64.18	5250	20241023	1.52	14700	-63.74	20240102	5250	1.52	20241023	14880	-64.18	20231226	5250	1.52	20241023	0.66	N	226330	500	76 억	N	N	40	N	N
55	20241023	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5510	-130	5	-2.30	109155160	19862	19.47	5590	5650	5450	7330	3950	5640	5495.68	-1438	6066	5852	5686	5472	5306	5770	5390	76	1690	500	3940	10	1	15258475	841	-7.37	2.69	12	0.13	-748.00	2050.00	14880	20231226	-62.97	5400	20240805	2.04	14700	-62.52	20240102	5400	2.04	20240805	14880	-62.97	20231226	5400	2.04	20240805	0.66	N	226330	500	76 억	N	N	40	N	N
56	20241023	091027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5540	-100	5	-1.77	11160790	1990	1.95	5590	5650	5540	7330	3950	5640	5608.44	47	6066	5852	5686	5472	5306	5770	5390	76	1690	500	3940	10	1	15258475	845	-7.41	2.70	12	0.01	-748.00	2050.00	14880	20231226	-62.77	5400	20240805	2.59	14700	-62.31	20240102	5400	2.59	20240805	14880	-62.77	20231226	5400	2.59	20240805	0.66	N	226330	500	76 억	N	N	40	N	N
57	20241022	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	-220	5	-3.75	571463010	101606	181.85	5900	5900	5520	7610	4110	5860	5624.29	-23692	6120	5990	5870	5740	5620	5930	5680	76	1750	500	4100	10	1	15258475	861	-7.54	2.75	12	0.67	-748.00	2050.00	14880	20231226	-62.10	5400	20240805	4.44	14700	-61.63	20240102	5400	4.44	20240805	14880	-62.10	20231226	5400	4.44	20240805	0.67	N	226330	500	76 억	N	N	40	N	N
58	20241022	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-290	5	-4.95	514376500	91532	163.82	5900	5900	5520	7610	4110	5860	5619.64	-21218	6120	5990	5870	5740	5620	5930	5680	76	1750	500	4100	10	1	15258475	850	-7.45	2.72	12	0.60	-748.00	2050.00	14880	20231226	-62.57	5400	20240805	3.15	14700	-62.11	20240102	5400	3.15	20240805	14880	-62.57	20231226	5400	3.15	20240805	0.67	N	226330	500	76 억	N	N	6	N	N
59	20241022	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	-270	5	-4.61	439353360	78030	139.65	5900	5900	5550	7610	4110	5860	5630.57	-18272	6120	5990	5870	5740	5620	5930	5680	76	1750	500	4100	10	1	15258475	853	-7.47	2.73	12	0.51	-748.00	2050.00	14880	20231226	-62.43	5400	20240805	3.52	14700	-61.97	20240102	5400	3.52	20240805	14880	-62.43	20231226	5400	3.52	20240805	0.67	N	226330	500	76 억	N	N	6	N	N
60	20241022	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	-250	5	-4.27	413837960	73470	131.49	5900	5900	5550	7610	4110	5860	5632.75	-17373	6120	5990	5870	5740	5620	5930	5680	76	1750	500	4100	10	1	15258475	856	-7.50	2.74	12	0.48	-748.00	2050.00	14880	20231226	-62.30	5400	20240805	3.89	14700	-61.84	20240102	5400	3.89	20240805	14880	-62.30	20231226	5400	3.89	20240805	0.67	N	226330	500	76 억	N	N	6	N	N
61	20241022	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	-200	5	-3.41	380946280	67636	121.05	5900	5900	5550	7610	4110	5860	5632.30	-14727	6120	5990	5870	5740	5620	5930	5680	76	1750	500	4100	10	1	15258475	864	-7.57	2.76	12	0.44	-748.00	2050.00	14880	20231226	-61.96	5400	20240805	4.81	14700	-61.50	20240102	5400	4.81	20240805	14880	-61.96	20231226	5400	4.81	20240805	0.67	N	226330	500	76 억	N	N	6	N	N
62	20241022	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	-240	5	-4.10	364758500	64759	115.90	5900	5900	5550	7610	4110	5860	5632.55	-13628	6120	5990	5870	5740	5620	5930	5680	76	1750	500	4100	10	1	15258475	858	-7.51	2.74	12	0.42	-748.00	2050.00	14880	20231226	-62.23	5400	20240805	4.07	14700	-61.77	20240102	5400	4.07	20240805	14880	-62.23	20231226	5400	4.07	20240805	0.67	N	226330	500	76 억	N	N	6	N	N
63	20241022	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-290	5	-4.95	218955340	38591	69.07	5900	5900	5570	7610	4110	5860	5673.74	-11939	6120	5990	5870	5740	5620	5930	5680	76	1750	500	4100	10	1	15258475	850	-7.45	2.72	12	0.25	-748.00	2050.00	14880	20231226	-62.57	5400	20240805	3.15	14700	-62.11	20240102	5400	3.15	20240805	14880	-62.57	20231226	5400	3.15	20240805	0.67	N	226330	500	76 억	N	N	6	N	N
64	20241022	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	-70	5	-1.19	11483230	1971	3.53	5900	5900	5760	7610	4110	5860	5826.09	-555	6120	5990	5870	5740	5620	5930	5680	76	1750	500	4100	10	1	15258475	883	-7.74	2.82	12	0.01	-748.00	2050.00	14880	20231226	-61.09	5400	20240805	7.22	14700	-60.61	20240102	5400	7.22	20240805	14880	-61.09	20231226	5400	7.22	20240805	0.67	N	226330	500	76 억	N	N	6	N	N
65	20241021	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-100	5	-1.68	325410820	55770	60.54	5970	6000	5750	7740	4180	5960	5834.73	3463	6473	6216	6043	5786	5613	6130	5700	76	1780	500	4170	10	1	15258475	894	-7.83	2.86	12	0.37	-748.00	2050.00	14880	20231226	-60.62	5400	20240805	8.52	14700	-60.14	20240102	5400	8.52	20240805	14880	-60.62	20231226	5400	8.52	20240805	0.67	N	226330	500	76 억	N	N	6	N	N
66	20241021	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-100	5	-1.68	289956630	49737	53.99	5970	6000	5750	7740	4180	5960	5829.80	5227	6473	6216	6043	5786	5613	6130	5700	76	1780	500	4170	10	1	15258475	894	-7.83	2.86	12	0.33	-748.00	2050.00	14880	20231226	-60.62	5400	20240805	8.52	14700	-60.14	20240102	5400	8.52	20240805	14880	-60.62	20231226	5400	8.52	20240805	0.67	N	226330	500	76 억	N	N	0	N	N
67	20241021	141021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-130	5	-2.18	228068760	39066	42.41	5970	6000	5780	7740	4180	5960	5838.04	5261	6473	6216	6043	5786	5613	6130	5700	76	1780	500	4170	10	1	15258475	890	-7.79	2.84	12	0.26	-748.00	2050.00	14880	20231226	-60.82	5400	20240805	7.96	14700	-60.34	20240102	5400	7.96	20240805	14880	-60.82	20231226	5400	7.96	20240805	0.67	N	226330	500	76 억	N	N	0	N	N
68	20241021	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-120	5	-2.01	211188140	36177	39.27	5970	6000	5780	7740	4180	5960	5837.64	5076	6473	6216	6043	5786	5613	6130	5700	76	1780	500	4170	10	1	15258475	891	-7.81	2.85	12	0.24	-748.00	2050.00	14880	20231226	-60.75	5400	20240805	8.15	14700	-60.27	20240102	5400	8.15	20240805	14880	-60.75	20231226	5400	8.15	20240805	0.67	N	226330	500	76 억	N	N	0	N	N
69	20241021	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	-70	5	-1.17	196814630	33728	36.62	5970	6000	5780	7740	4180	5960	5835.35	4268	6473	6216	6043	5786	5613	6130	5700	76	1780	500	4170	10	1	15258475	899	-7.87	2.87	12	0.22	-748.00	2050.00	14880	20231226	-60.42	5400	20240805	9.07	14700	-59.93	20240102	5400	9.07	20240805	14880	-60.42	20231226	5400	9.07	20240805	0.67	N	226330	500	76 억	N	N	0	N	N
70	20241021	111011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-140	5	-2.35	184607280	31653	34.36	5970	6000	5780	7740	4180	5960	5832.22	3778	6473	6216	6043	5786	5613	6130	5700	76	1780	500	4170	10	1	15258475	888	-7.78	2.84	12	0.21	-748.00	2050.00	14880	20231226	-60.89	5400	20240805	7.78	14700	-60.41	20240102	5400	7.78	20240805	14880	-60.89	20231226	5400	7.78	20240805	0.67	N	226330	500	76 억	N	N	0	N	N
71	20241021	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-110	5	-1.85	150302040	25766	27.97	5970	6000	5780	7740	4180	5960	5833.35	2940	6473	6216	6043	5786	5613	6130	5700	76	1780	500	4170	10	1	15258475	893	-7.82	2.85	12	0.17	-748.00	2050.00	14880	20231226	-60.69	5400	20240805	8.33	14700	-60.20	20240102	5400	8.33	20240805	14880	-60.69	20231226	5400	8.33	20240805	0.67	N	226330	500	76 억	N	N	0	N	N
72	20241021	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-60	5	-1.01	21750870	3676	3.99	5970	6000	5900	7740	4180	5960	5916.99	-2022	6473	6216	6043	5786	5613	6130	5700	76	1780	500	4170	10	1	15258475	900	-7.89	2.88	12	0.02	-748.00	2050.00	14880	20231226	-60.35	5400	20240805	9.26	14700	-59.86	20240102	5400	9.26	20240805	14880	-60.35	20231226	5400	9.26	20240805	0.67	N	226330	500	76 억	N	N	0	N	N
73	20241018	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	-80	5	-1.32	555118570	91655	129.49	6130	6300	5870	7850	4230	6040	6056.61	-10211	6293	6166	6033	5906	5773	6100	5840	76	1810	500	4220	10	1	15258475	909	-7.97	2.91	12	0.60	-748.00	2050.00	14880	20231226	-59.95	5400	20240805	10.37	14700	-59.46	20240102	5400	10.37	20240805	14880	-59.95	20231226	5400	10.37	20240805	0.65	N	226330	500	76 억	N	N	0	N	N
74	20241018	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-70	5	-1.16	542820050	89588	126.57	6130	6300	5870	7850	4230	6040	6059.07	-10127	6293	6166	6033	5906	5773	6100	5840	76	1810	500	4220	10	1	15258475	911	-7.98	2.91	12	0.59	-748.00	2050.00	14880	20231226	-59.88	5400	20240805	10.56	14700	-59.39	20240102	5400	10.56	20240805	14880	-59.88	20231226	5400	10.56	20240805	0.65	N	226330	500	76 억	N	N	0	N	N
75	20241018	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-110	5	-1.82	502951790	82899	117.12	6130	6300	5870	7850	4230	6040	6067.04	-12893	6293	6166	6033	5906	5773	6100	5840	76	1810	500	4220	10	1	15258475	905	-7.93	2.89	12	0.54	-748.00	2050.00	14880	20231226	-60.15	5400	20240805	9.81	14700	-59.66	20240102	5400	9.81	20240805	14880	-60.15	20231226	5400	9.81	20240805	0.65	N	226330	500	76 억	N	N	0	N	N
76	20241018	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-90	5	-1.49	432541490	70951	100.24	6130	6300	5900	7850	4230	6040	6096.34	-15505	6293	6166	6033	5906	5773	6100	5840	76	1810	500	4220	10	1	15258475	908	-7.95	2.90	12	0.46	-748.00	2050.00	14880	20231226	-60.01	5400	20240805	10.19	14700	-59.52	20240102	5400	10.19	20240805	14880	-60.01	20231226	5400	10.19	20240805	0.65	N	226330	500	76 억	N	N	0	N	N
77	20241018	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	70	2	1.16	373165410	60989	86.16	6130	6300	5930	7850	4230	6040	6118.57	-13405	6293	6166	6033	5906	5773	6100	5840	76	1810	500	4220	10	1	15258475	932	-8.17	2.98	12	0.40	-748.00	2050.00	14880	20231226	-58.94	5400	20240805	13.15	14700	-58.44	20240102	5400	13.15	20240805	14880	-58.94	20231226	5400	13.15	20240805	0.65	N	226330	500	76 억	N	N	0	N	N
78	20241018	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	-60	5	-0.99	318150560	51909	73.34	6130	6300	5930	7850	4230	6040	6129.01	-12858	6293	6166	6033	5906	5773	6100	5840	76	1810	500	4220	10	1	15258475	912	-7.99	2.92	12	0.34	-748.00	2050.00	14880	20231226	-59.81	5400	20240805	10.74	14700	-59.32	20240102	5400	10.74	20240805	14880	-59.81	20231226	5400	10.74	20240805	0.65	N	226330	500	76 억	N	N	0	N	N
79	20241018	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-20	5	-0.33	87868270	14562	20.57	6130	6130	5930	7850	4230	6040	6034.08	-6303	6293	6166	6033	5906	5773	6100	5840	76	1810	500	4220	10	1	15258475	919	-8.05	2.94	12	0.10	-748.00	2050.00	14880	20231226	-59.54	5400	20240805	11.48	14700	-59.05	20240102	5400	11.48	20240805	14880	-59.54	20231226	5400	11.48	20240805	0.65	N	226330	500	76 억	N	N	0	N	N
80	20241018	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	-10	5	-0.17	29562040	4877	6.89	6130	6130	6000	7850	4230	6040	6061.52	-3355	6293	6166	6033	5906	5773	6100	5840	76	1810	500	4220	10	1	15258475	920	-8.06	2.94	12	0.03	-748.00	2050.00	14880	20231226	-59.48	5400	20240805	11.67	14700	-58.98	20240102	5400	11.67	20240805	14880	-59.48	20231226	5400	11.67	20240805	0.65	N	226330	500	76 억	N	N	0	N	N
81	20241017	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	-20	5	-0.33	422061160	69792	56.29	6070	6160	5900	7870	4250	6060	6047.42	5678	6360	6210	6070	5920	5780	6285	5995	76	1810	500	4240	10	1	15258475	922	-8.07	2.95	12	0.46	-748.00	2050.00	14880	20231226	-59.41	5400	20240805	11.85	14700	-58.91	20240102	5400	11.85	20240805	14880	-59.41	20231226	5400	11.85	20240805	0.64	N	226330	500	76 억	N	N	0	N	N
82	20241017	151019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	10	2	0.17	372711320	61595	49.68	6070	6160	5900	7870	4250	6060	6051.00	6106	6360	6210	6070	5920	5780	6285	5995	76	1810	500	4240	10	1	15258475	926	-8.11	2.96	12	0.40	-748.00	2050.00	14880	20231226	-59.21	5400	20240805	12.41	14700	-58.71	20240102	5400	12.41	20240805	14880	-59.21	20231226	5400	12.41	20240805	0.64	N	226330	500	76 억	N	N	0	N	N
83	20241017	141022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	10	2	0.17	337478640	55775	44.99	6070	6160	5900	7870	4250	6060	6050.72	8913	6360	6210	6070	5920	5780	6285	5995	76	1810	500	4240	10	1	15258475	926	-8.11	2.96	12	0.37	-748.00	2050.00	14880	20231226	-59.21	5400	20240805	12.41	14700	-58.71	20240102	5400	12.41	20240805	14880	-59.21	20231226	5400	12.41	20240805	0.64	N	226330	500	76 억	N	N	0	N	N
84	20241017	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	60	2	0.99	278589250	46077	37.16	6070	6160	5900	7870	4250	6060	6046.17	7830	6360	6210	6070	5920	5780	6285	5995	76	1810	500	4240	10	1	15258475	934	-8.18	2.99	12	0.30	-748.00	2050.00	14880	20231226	-58.87	5400	20240805	13.33	14700	-58.37	20240102	5400	13.33	20240805	14880	-58.87	20231226	5400	13.33	20240805	0.64	N	226330	500	76 억	N	N	0	N	N
85	20241017	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	60	2	0.99	237453490	39369	31.75	6070	6130	5900	7870	4250	6060	6031.48	6349	6360	6210	6070	5920	5780	6285	5995	76	1810	500	4240	10	1	15258475	934	-8.18	2.99	12	0.26	-748.00	2050.00	14880	20231226	-58.87	5400	20240805	13.33	14700	-58.37	20240102	5400	13.33	20240805	14880	-58.87	20231226	5400	13.33	20240805	0.64	N	226330	500	76 억	N	N	0	N	N
86	20241017	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	-20	5	-0.33	141804380	23668	19.09	6070	6070	5900	7870	4250	6060	5991.40	880	6360	6210	6070	5920	5780	6285	5995	76	1810	500	4240	10	1	15258475	922	-8.07	2.95	12	0.16	-748.00	2050.00	14880	20231226	-59.41	5400	20240805	11.85	14700	-58.91	20240102	5400	11.85	20240805	14880	-59.41	20231226	5400	11.85	20240805	0.64	N	226330	500	76 억	N	N	0	N	N
87	20241017	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	-50	5	-0.83	103693000	17332	13.98	6070	6070	5900	7870	4250	6060	5982.75	-3756	6360	6210	6070	5920	5780	6285	5995	76	1810	500	4240	10	1	15258475	917	-8.03	2.93	12	0.11	-748.00	2050.00	14880	20231226	-59.61	5400	20240805	11.30	14700	-59.12	20240102	5400	11.30	20240805	14880	-59.61	20231226	5400	11.30	20240805	0.64	N	226330	500	76 억	N	N	0	N	N
88	20241017	091011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-120	5	-1.98	50588610	8406	6.78	6070	6070	5940	7870	4250	6060	6018.15	-3671	6360	6210	6070	5920	5780	6285	5995	76	1810	500	4240	10	1	15258475	906	-7.94	2.90	12	0.06	-748.00	2050.00	14880	20231226	-60.08	5400	20240805	10.00	14700	-59.59	20240102	5400	10.00	20240805	14880	-60.08	20231226	5400	10.00	20240805	0.64	N	226330	500	76 억	N	N	0	N	N
89	20241016	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	60	2	1.00	750787890	123460	138.60	5990	6220	5930	7800	4200	6000	6081.24	-1268	6186	6092	5986	5892	5786	6040	5840	76	1800	500	4200	10	1	15258475	925	-8.10	2.96	12	0.81	-748.00	2050.00	14880	20231226	-59.27	5400	20240805	12.22	14700	-58.78	20240102	5400	12.22	20240805	14880	-59.27	20231226	5400	12.22	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
90	20241016	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	40	2	0.67	732404410	120422	135.19	5990	6220	5930	7800	4200	6000	6081.98	-1493	6186	6092	5986	5892	5786	6040	5840	76	1800	500	4200	10	1	15258475	922	-8.07	2.95	12	0.79	-748.00	2050.00	14880	20231226	-59.41	5400	20240805	11.85	14700	-58.91	20240102	5400	11.85	20240805	14880	-59.41	20231226	5400	11.85	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
91	20241016	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	-10	5	-0.17	677215820	111267	124.91	5990	6220	5930	7800	4200	6000	6086.40	-4415	6186	6092	5986	5892	5786	6040	5840	76	1800	500	4200	10	1	15258475	914	-8.01	2.92	12	0.73	-748.00	2050.00	14880	20231226	-59.74	5400	20240805	10.93	14700	-59.25	20240102	5400	10.93	20240805	14880	-59.74	20231226	5400	10.93	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
92	20241016	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	0	3	0.00	571466090	93493	104.96	5990	6220	5990	7800	4200	6000	6112.39	-13476	6186	6092	5986	5892	5786	6040	5840	76	1800	500	4200	10	1	15258475	916	-8.02	2.93	12	0.61	-748.00	2050.00	14880	20231226	-59.68	5400	20240805	11.11	14700	-59.18	20240102	5400	11.11	20240805	14880	-59.68	20231226	5400	11.11	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
93	20241016	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	100	2	1.67	515970560	84293	94.63	5990	6220	5990	7800	4200	6000	6121.16	-9465	6186	6092	5986	5892	5786	6040	5840	76	1800	500	4200	10	1	15258475	931	-8.16	2.98	12	0.55	-748.00	2050.00	14880	20231226	-59.01	5400	20240805	12.96	14700	-58.50	20240102	5400	12.96	20240805	14880	-59.01	20231226	5400	12.96	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
94	20241016	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	40	2	0.67	476813670	77821	87.36	5990	6220	5990	7800	4200	6000	6127.06	-8013	6186	6092	5986	5892	5786	6040	5840	76	1800	500	4200	10	1	15258475	922	-8.07	2.95	12	0.51	-748.00	2050.00	14880	20231226	-59.41	5400	20240805	11.85	14700	-58.91	20240102	5400	11.85	20240805	14880	-59.41	20231226	5400	11.85	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
95	20241016	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	80	2	1.33	396262480	64580	72.50	5990	6220	5990	7800	4200	6000	6135.99	-7508	6186	6092	5986	5892	5786	6040	5840	76	1800	500	4200	10	1	15258475	928	-8.13	2.97	12	0.42	-748.00	2050.00	14880	20231226	-59.14	5400	20240805	12.59	14700	-58.64	20240102	5400	12.59	20240805	14880	-59.14	20231226	5400	12.59	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
96	20241016	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	120	2	2.00	47553120	7845	8.81	5990	6130	5990	7800	4200	6000	6061.58	-2021	6186	6092	5986	5892	5786	6040	5840	76	1800	500	4200	10	1	15258475	934	-8.18	2.99	12	0.05	-748.00	2050.00	14880	20231226	-58.87	5400	20240805	13.33	14700	-58.37	20240102	5400	13.33	20240805	14880	-58.87	20231226	5400	13.33	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
97	20241015	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	20	2	0.33	530030470	88610	24.84	6080	6080	5880	7770	4190	5980	5981.56	2080	6646	6312	5896	5562	5146	6480	5730	76	1790	500	4180	10	1	15258475	916	-8.02	2.93	12	0.58	-748.00	2050.00	14880	20231226	-59.68	5400	20240805	11.11	14700	-59.18	20240102	5400	11.11	20240805	14880	-59.68	20231226	5400	11.11	20240805	0.62	N	226330	500	76 억	N	N	224	N	N
98	20241015	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	30	2	0.50	515465710	86185	24.16	6080	6080	5880	7770	4190	5980	5980.92	1321	6646	6312	5896	5562	5146	6480	5730	76	1790	500	4180	10	1	15258475	917	-8.03	2.93	12	0.56	-748.00	2050.00	14880	20231226	-59.61	5400	20240805	11.30	14700	-59.12	20240102	5400	11.30	20240805	14880	-59.61	20231226	5400	11.30	20240805	0.62	N	226330	500	76 억	N	N	224	N	N
99	20241015	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	0	3	0.00	441098050	73852	20.71	6080	6080	5880	7770	4190	5980	5972.73	-4717	6646	6312	5896	5562	5146	6480	5730	76	1790	500	4180	10	1	15258475	912	-7.99	2.92	12	0.48	-748.00	2050.00	14880	20231226	-59.81	5400	20240805	10.74	14700	-59.32	20240102	5400	10.74	20240805	14880	-59.81	20231226	5400	10.74	20240805	0.62	N	226330	500	76 억	N	N	224	N	N
100	20241015	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-60	5	-1.00	401071970	67112	18.82	6080	6080	5880	7770	4190	5980	5976.16	-6827	6646	6312	5896	5562	5146	6480	5730	76	1790	500	4180	10	1	15258475	903	-7.91	2.89	12	0.44	-748.00	2050.00	14880	20231226	-60.22	5400	20240805	9.63	14700	-59.73	20240102	5400	9.63	20240805	14880	-60.22	20231226	5400	9.63	20240805	0.62	N	226330	500	76 억	N	N	224	N	N
101	20241015	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	-100	5	-1.67	384273450	64268	18.02	6080	6080	5880	7770	4190	5980	5979.23	-7274	6646	6312	5896	5562	5146	6480	5730	76	1790	500	4180	10	1	15258475	897	-7.86	2.87	12	0.42	-748.00	2050.00	14880	20231226	-60.48	5400	20240805	8.89	14700	-60.00	20240102	5400	8.89	20240805	14880	-60.48	20231226	5400	8.89	20240805	0.62	N	226330	500	76 억	N	N	224	N	N
102	20241015	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-50	5	-0.84	355168570	59346	16.64	6080	6080	5900	7770	4190	5980	5984.71	-6803	6646	6312	5896	5562	5146	6480	5730	76	1790	500	4180	10	1	15258475	905	-7.93	2.89	12	0.39	-748.00	2050.00	14880	20231226	-60.15	5400	20240805	9.81	14700	-59.66	20240102	5400	9.81	20240805	14880	-60.15	20231226	5400	9.81	20240805	0.62	N	226330	500	76 억	N	N	224	N	N
103	20241015	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-70	5	-1.17	296665320	49454	13.87	6080	6080	5900	7770	4190	5980	5998.81	-4003	6646	6312	5896	5562	5146	6480	5730	76	1790	500	4180	10	1	15258475	902	-7.90	2.88	12	0.32	-748.00	2050.00	14880	20231226	-60.28	5400	20240805	9.44	14700	-59.80	20240102	5400	9.44	20240805	14880	-60.28	20231226	5400	9.44	20240805	0.62	N	226330	500	76 억	N	N	224	N	N
104	20241015	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-40	5	-0.67	94255280	15701	4.40	6080	6080	5900	7770	4190	5980	6003.14	-4152	6646	6312	5896	5562	5146	6480	5730	76	1790	500	4180	10	1	15258475	906	-7.94	2.90	12	0.10	-748.00	2050.00	14880	20231226	-60.08	5400	20240805	10.00	14700	-59.59	20240102	5400	10.00	20240805	14880	-60.08	20231226	5400	10.00	20240805	0.62	N	226330	500	76 억	N	N	224	N	N
105	20241014	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	290	2	5.10	2076643750	353681	535.37	5670	6230	5480	7390	3990	5690	5871.38	9511	5950	5820	5660	5530	5370	5885	5595	76	1700	500	3980	10	1	15258475	912	-7.99	2.92	12	2.32	-748.00	2050.00	14880	20231226	-59.81	5400	20240805	10.74	14700	-59.32	20240102	5400	10.74	20240805	14880	-59.81	20231226	5400	10.74	20240805	0.62	N	226330	500	76 억	N	N	224	N	N
106	20241014	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	260	2	4.57	1980520410	337556	510.96	5670	6230	5480	7390	3990	5690	5867.24	4668	5950	5820	5660	5530	5370	5885	5595	76	1700	500	3980	10	1	15258475	908	-7.95	2.90	12	2.21	-748.00	2050.00	14880	20231226	-60.01	5400	20240805	10.19	14700	-59.52	20240102	5400	10.19	20240805	14880	-60.01	20231226	5400	10.19	20240805	0.62	N	226330	500	76 억	N	N	10	N	N
107	20241014	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	230	2	4.04	1626064090	277907	420.67	5670	6230	5480	7390	3990	5690	5851.11	-25235	5950	5820	5660	5530	5370	5885	5595	76	1700	500	3980	10	1	15258475	903	-7.91	2.89	12	1.82	-748.00	2050.00	14880	20231226	-60.22	5400	20240805	9.63	14700	-59.73	20240102	5400	9.63	20240805	14880	-60.22	20231226	5400	9.63	20240805	0.62	N	226330	500	76 억	N	N	10	N	N
108	20241014	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-120	5	-2.11	310071340	55886	84.60	5670	5700	5480	7390	3990	5690	5548.28	-20336	5950	5820	5660	5530	5370	5885	5595	76	1700	500	3980	10	1	15258475	850	-7.45	2.72	12	0.37	-748.00	2050.00	14880	20231226	-62.57	5400	20240805	3.15	14700	-62.11	20240102	5400	3.15	20240805	14880	-62.57	20231226	5400	3.15	20240805	0.62	N	226330	500	76 억	N	N	10	N	N
109	20241014	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	-140	5	-2.46	249745580	45010	68.13	5670	5700	5480	7390	3990	5690	5548.67	-20050	5950	5820	5660	5530	5370	5885	5595	76	1700	500	3980	10	1	15258475	847	-7.42	2.71	12	0.29	-748.00	2050.00	14880	20231226	-62.70	5400	20240805	2.78	14700	-62.24	20240102	5400	2.78	20240805	14880	-62.70	20231226	5400	2.78	20240805	0.62	N	226330	500	76 억	N	N	10	N	N
110	20241014	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5520	-170	5	-2.99	228420870	41146	62.28	5670	5700	5480	7390	3990	5690	5551.47	-18646	5950	5820	5660	5530	5370	5885	5595	76	1700	500	3980	10	1	15258475	842	-7.38	2.69	12	0.27	-748.00	2050.00	14880	20231226	-62.90	5400	20240805	2.22	14700	-62.45	20240102	5400	2.22	20240805	14880	-62.90	20231226	5400	2.22	20240805	0.62	N	226330	500	76 억	N	N	10	N	N
111	20241014	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	-80	5	-1.41	90693420	16214	24.54	5670	5700	5550	7390	3990	5690	5593.53	-9212	5950	5820	5660	5530	5370	5885	5595	76	1700	500	3980	10	1	15258475	856	-7.50	2.74	12	0.11	-748.00	2050.00	14880	20231226	-62.30	5400	20240805	3.89	14700	-61.84	20240102	5400	3.89	20240805	14880	-62.30	20231226	5400	3.89	20240805	0.62	N	226330	500	76 억	N	N	10	N	N
112	20241014	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-110	5	-1.93	18929480	3357	5.08	5670	5700	5580	7390	3990	5690	5638.81	-982	5950	5820	5660	5530	5370	5885	5595	76	1700	500	3980	10	1	15258475	851	-7.46	2.72	12	0.02	-748.00	2050.00	14880	20231226	-62.50	5400	20240805	3.33	14700	-62.04	20240102	5400	3.33	20240805	14880	-62.50	20231226	5400	3.33	20240805	0.62	N	226330	500	76 억	N	N	10	N	N
113	20241011	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	110	2	1.97	371566540	65869	78.62	5600	5790	5500	7250	3910	5580	5640.99	2336	6053	5816	5693	5456	5333	5755	5395	76	1670	500	3900	10	1	15258475	868	-7.61	2.78	12	0.43	-748.00	2050.00	14880	20231226	-61.76	5400	20240805	5.37	14700	-61.29	20240102	5400	5.37	20240805	14880	-61.76	20231226	5400	5.37	20240805	0.61	N	226330	500	76 억	N	N	10	N	N
114	20241011	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	90	2	1.61	364234220	64577	77.08	5600	5790	5500	7250	3910	5580	5640.31	2950	6053	5816	5693	5456	5333	5755	5395	76	1670	500	3900	10	1	15258475	865	-7.58	2.77	12	0.42	-748.00	2050.00	14880	20231226	-61.90	5400	20240805	5.00	14700	-61.43	20240102	5400	5.00	20240805	14880	-61.90	20231226	5400	5.00	20240805	0.61	N	226330	500	76 억	N	N	0	N	N
115	20241011	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	10	2	0.18	312264510	55311	66.02	5600	5790	5500	7250	3910	5580	5645.61	6247	6053	5816	5693	5456	5333	5755	5395	76	1670	500	3900	10	1	15258475	853	-7.47	2.73	12	0.36	-748.00	2050.00	14880	20231226	-62.43	5400	20240805	3.52	14700	-61.97	20240102	5400	3.52	20240805	14880	-62.43	20231226	5400	3.52	20240805	0.61	N	226330	500	76 억	N	N	0	N	N
116	20241011	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	100	2	1.79	287708650	50957	60.82	5600	5790	5500	7250	3910	5580	5646.11	5828	6053	5816	5693	5456	5333	5755	5395	76	1670	500	3900	10	1	15258475	867	-7.59	2.77	12	0.33	-748.00	2050.00	14880	20231226	-61.83	5400	20240805	5.19	14700	-61.36	20240102	5400	5.19	20240805	14880	-61.83	20231226	5400	5.19	20240805	0.61	N	226330	500	76 억	N	N	0	N	N
117	20241011	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	0	3	0.00	175145700	31325	37.39	5600	5670	5500	7250	3910	5580	5591.24	-1246	6053	5816	5693	5456	5333	5755	5395	76	1670	500	3900	10	1	15258475	851	-7.46	2.72	12	0.21	-748.00	2050.00	14880	20231226	-62.50	5400	20240805	3.33	14700	-62.04	20240102	5400	3.33	20240805	14880	-62.50	20231226	5400	3.33	20240805	0.61	N	226330	500	76 억	N	N	0	N	N
118	20241011	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	30	2	0.54	102488680	18359	21.91	5600	5650	5500	7250	3910	5580	5582.48	-2705	6053	5816	5693	5456	5333	5755	5395	76	1670	500	3900	10	1	15258475	856	-7.50	2.74	12	0.12	-748.00	2050.00	14880	20231226	-62.30	5400	20240805	3.89	14700	-61.84	20240102	5400	3.89	20240805	14880	-62.30	20231226	5400	3.89	20240805	0.61	N	226330	500	76 억	N	N	0	N	N
119	20241011	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	0	3	0.00	54460680	9809	11.71	5600	5650	5500	7250	3910	5580	5552.11	-1536	6053	5816	5693	5456	5333	5755	5395	76	1670	500	3900	10	1	15258475	851	-7.46	2.72	12	0.06	-748.00	2050.00	14880	20231226	-62.50	5400	20240805	3.33	14700	-62.04	20240102	5400	3.33	20240805	14880	-62.50	20231226	5400	3.33	20240805	0.61	N	226330	500	76 억	N	N	0	N	N
120	20241011	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5510	-70	5	-1.25	21148440	3813	4.55	5600	5650	5510	7250	3910	5580	5546.40	178	6053	5816	5693	5456	5333	5755	5395	76	1670	500	3900	10	1	15258475	841	-7.37	2.69	12	0.02	-748.00	2050.00	14880	20231226	-62.97	5400	20240805	2.04	14700	-62.52	20240102	5400	2.04	20240805	14880	-62.97	20231226	5400	2.04	20240805	0.61	N	226330	500	76 억	N	N	0	N	N
121	20241010	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-70	5	-1.24	478945560	83657	153.67	5730	5930	5570	7340	3960	5650	5725.11	-9960	5976	5812	5706	5542	5436	5760	5490	76	1690	500	3950	10	1	15258475	851	-7.46	2.72	12	0.55	-748.00	2050.00	14880	20231226	-62.50	5400	20240805	3.33	14700	-62.04	20240102	5400	3.33	20240805	14880	-62.50	20231226	5400	3.33	20240805	0.60	N	226330	500	76 억	N	N	200	N	N
122	20241010	151024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	-60	5	-1.06	469197510	81910	150.46	5730	5930	5570	7340	3960	5650	5728.21	-8953	5976	5812	5706	5542	5436	5760	5490	76	1690	500	3950	10	1	15258475	853	-7.47	2.73	12	0.54	-748.00	2050.00	14880	20231226	-62.43	5400	20240805	3.52	14700	-61.97	20240102	5400	3.52	20240805	14880	-62.43	20231226	5400	3.52	20240805	0.60	N	226330	500	76 억	N	N	200	N	N
123	20241010	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	-50	5	-0.88	445073630	77594	142.53	5730	5930	5580	7340	3960	5650	5735.93	-7925	5976	5812	5706	5542	5436	5760	5490	76	1690	500	3950	10	1	15258475	854	-7.49	2.73	12	0.51	-748.00	2050.00	14880	20231226	-62.37	5400	20240805	3.70	14700	-61.90	20240102	5400	3.70	20240805	14880	-62.37	20231226	5400	3.70	20240805	0.60	N	226330	500	76 억	N	N	200	N	N
124	20241010	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-20	5	-0.35	418879470	72921	133.95	5730	5930	5590	7340	3960	5650	5744.29	-7071	5976	5812	5706	5542	5436	5760	5490	76	1690	500	3950	10	1	15258475	859	-7.53	2.75	12	0.48	-748.00	2050.00	14880	20231226	-62.16	5400	20240805	4.26	14700	-61.70	20240102	5400	4.26	20240805	14880	-62.16	20231226	5400	4.26	20240805	0.60	N	226330	500	76 억	N	N	200	N	N
125	20241010	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-20	5	-0.35	382238610	66395	121.96	5730	5930	5630	7340	3960	5650	5757.04	-4905	5976	5812	5706	5542	5436	5760	5490	76	1690	500	3950	10	1	15258475	859	-7.53	2.75	12	0.44	-748.00	2050.00	14880	20231226	-62.16	5400	20240805	4.26	14700	-61.70	20240102	5400	4.26	20240805	14880	-62.16	20231226	5400	4.26	20240805	0.60	N	226330	500	76 억	N	N	200	N	N
126	20241010	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	20	2	0.35	333129310	57702	105.99	5730	5930	5640	7340	3960	5650	5773.27	-936	5976	5812	5706	5542	5436	5760	5490	76	1690	500	3950	10	1	15258475	865	-7.58	2.77	12	0.38	-748.00	2050.00	14880	20231226	-61.90	5400	20240805	5.00	14700	-61.43	20240102	5400	5.00	20240805	14880	-61.90	20231226	5400	5.00	20240805	0.60	N	226330	500	76 억	N	N	200	N	N
127	20241010	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	50	2	0.88	243051120	41797	76.78	5730	5930	5650	7340	3960	5650	5815.04	2816	5976	5812	5706	5542	5436	5760	5490	76	1690	500	3950	10	1	15258475	870	-7.62	2.78	12	0.27	-748.00	2050.00	14880	20231226	-61.69	5400	20240805	5.56	14700	-61.22	20240102	5400	5.56	20240805	14880	-61.69	20231226	5400	5.56	20240805	0.60	N	226330	500	76 억	N	N	200	N	N
128	20241010	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	140	2	2.48	31084580	5433	9.98	5730	5790	5650	7340	3960	5650	5721.44	606	5976	5812	5706	5542	5436	5760	5490	76	1690	500	3950	10	1	15258475	883	-7.74	2.82	12	0.04	-748.00	2050.00	14880	20231226	-61.09	5400	20240805	7.22	14700	-60.61	20240102	5400	7.22	20240805	14880	-61.09	20231226	5400	7.22	20240805	0.60	N	226330	500	76 억	N	N	200	N	N
129	20241008	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	0	3	0.00	308865960	54264	131.91	5750	5870	5600	7340	3960	5650	5691.91	3243	5803	5726	5653	5576	5503	5690	5540	76	1690	500	3950	10	1	15258475	862	-7.55	2.76	12	0.36	-748.00	2050.00	14880	20231226	-62.03	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	14880	-62.03	20231226	5400	4.63	20240805	0.60	N	226330	500	76 억	N	N	200	N	N
130	20241008	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	-40	5	-0.71	300285140	52741	128.21	5750	5870	5600	7340	3960	5650	5693.58	3353	5803	5726	5653	5576	5503	5690	5540	76	1690	500	3950	10	1	15258475	856	-7.50	2.74	12	0.35	-748.00	2050.00	14880	20231226	-62.30	5400	20240805	3.89	14700	-61.84	20240102	5400	3.89	20240805	14880	-62.30	20231226	5400	3.89	20240805	0.60	N	226330	500	76 억	N	N	25	N	N
131	20241008	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	20	2	0.35	239187370	41857	101.75	5750	5870	5600	7340	3960	5650	5714.39	5100	5803	5726	5653	5576	5503	5690	5540	76	1690	500	3950	10	1	15258475	865	-7.58	2.77	12	0.27	-748.00	2050.00	14880	20231226	-61.90	5400	20240805	5.00	14700	-61.43	20240102	5400	5.00	20240805	14880	-61.90	20231226	5400	5.00	20240805	0.60	N	226330	500	76 억	N	N	25	N	N
132	20241008	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	0	3	0.00	227402090	39772	96.68	5750	5870	5600	7340	3960	5650	5717.64	5948	5803	5726	5653	5576	5503	5690	5540	76	1690	500	3950	10	1	15258475	862	-7.55	2.76	12	0.26	-748.00	2050.00	14880	20231226	-62.03	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	14880	-62.03	20231226	5400	4.63	20240805	0.60	N	226330	500	76 억	N	N	25	N	N
133	20241008	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	0	3	0.00	209349930	36568	88.89	5750	5870	5600	7340	3960	5650	5724.95	5921	5803	5726	5653	5576	5503	5690	5540	76	1690	500	3950	10	1	15258475	862	-7.55	2.76	12	0.24	-748.00	2050.00	14880	20231226	-62.03	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	14880	-62.03	20231226	5400	4.63	20240805	0.60	N	226330	500	76 억	N	N	25	N	N
134	20241008	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	50	2	0.88	172074130	29973	72.86	5750	5870	5600	7340	3960	5650	5740.97	5188	5803	5726	5653	5576	5503	5690	5540	76	1690	500	3950	10	1	15258475	870	-7.62	2.78	12	0.20	-748.00	2050.00	14880	20231226	-61.69	5400	20240805	5.56	14700	-61.22	20240102	5400	5.56	20240805	14880	-61.69	20231226	5400	5.56	20240805	0.60	N	226330	500	76 억	N	N	25	N	N
135	20241008	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	130	2	2.30	117894790	20476	49.78	5750	5870	5600	7340	3960	5650	5757.71	1800	5803	5726	5653	5576	5503	5690	5540	76	1690	500	3950	10	1	15258475	882	-7.73	2.82	12	0.13	-748.00	2050.00	14880	20231226	-61.16	5400	20240805	7.04	14700	-60.68	20240102	5400	7.04	20240805	14880	-61.16	20231226	5400	7.04	20240805	0.60	N	226330	500	76 억	N	N	25	N	N
136	20241008	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	-30	5	-0.53	11083830	1961	4.77	5750	5750	5600	7340	3960	5650	5652.13	-686	5803	5726	5653	5576	5503	5690	5540	76	1690	500	3950	10	1	15258475	858	-7.51	2.74	12	0.01	-748.00	2050.00	14880	20231226	-62.23	5400	20240805	4.07	14700	-61.77	20240102	5400	4.07	20240805	14880	-62.23	20231226	5400	4.07	20240805	0.60	N	226330	500	76 억	N	N	25	N	N
137	20241007	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-80	5	-1.40	230335560	40866	115.16	5730	5730	5580	7440	4020	5730	5636.35	-1427	5983	5856	5753	5626	5523	5920	5690	76	1710	500	4010	10	1	15258475	862	-7.55	2.76	12	0.27	-748.00	2050.00	14880	20231226	-62.03	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	14880	-62.03	20231226	5400	4.63	20240805	0.62	N	226330	500	76 억	N	N	25	N	N
138	20241007	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-100	5	-1.75	223568880	39666	111.78	5730	5730	5580	7440	4020	5730	5636.28	-1360	5983	5856	5753	5626	5523	5920	5690	76	1710	500	4010	10	1	15258475	859	-7.53	2.75	12	0.26	-748.00	2050.00	14880	20231226	-62.16	5400	20240805	4.26	14700	-61.70	20240102	5400	4.26	20240805	14880	-62.16	20231226	5400	4.26	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
139	20241007	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-80	5	-1.40	141017370	24980	70.40	5730	5730	5580	7440	4020	5730	5645.21	-3197	5983	5856	5753	5626	5523	5920	5690	76	1710	500	4010	10	1	15258475	862	-7.55	2.76	12	0.16	-748.00	2050.00	14880	20231226	-62.03	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	14880	-62.03	20231226	5400	4.63	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
140	20241007	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	-60	5	-1.05	120668120	21376	60.24	5730	5730	5580	7440	4020	5730	5645.03	-3076	5983	5856	5753	5626	5523	5920	5690	76	1710	500	4010	10	1	15258475	865	-7.58	2.77	12	0.14	-748.00	2050.00	14880	20231226	-61.90	5400	20240805	5.00	14700	-61.43	20240102	5400	5.00	20240805	14880	-61.90	20231226	5400	5.00	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
141	20241007	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-80	5	-1.40	112952100	20010	56.39	5730	5730	5580	7440	4020	5730	5644.78	-2703	5983	5856	5753	5626	5523	5920	5690	76	1710	500	4010	10	1	15258475	862	-7.55	2.76	12	0.13	-748.00	2050.00	14880	20231226	-62.03	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	14880	-62.03	20231226	5400	4.63	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
142	20241007	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	-70	5	-1.22	75010930	13282	37.43	5730	5730	5580	7440	4020	5730	5647.56	-2465	5983	5856	5753	5626	5523	5920	5690	76	1710	500	4010	10	1	15258475	864	-7.57	2.76	12	0.09	-748.00	2050.00	14880	20231226	-61.96	5400	20240805	4.81	14700	-61.50	20240102	5400	4.81	20240805	14880	-61.96	20231226	5400	4.81	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
143	20241007	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	-40	5	-0.70	59523750	10554	29.74	5730	5730	5580	7440	4020	5730	5639.92	-2535	5983	5856	5753	5626	5523	5920	5690	76	1710	500	4010	10	1	15258475	868	-7.61	2.78	12	0.07	-748.00	2050.00	14880	20231226	-61.76	5400	20240805	5.37	14700	-61.29	20240102	5400	5.37	20240805	14880	-61.76	20231226	5400	5.37	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
144	20241007	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-150	5	-2.62	17090920	3033	8.55	5730	5730	5580	7440	4020	5730	5634.99	-200	5983	5856	5753	5626	5523	5920	5690	76	1710	500	4010	10	1	15258475	851	-7.46	2.72	12	0.02	-748.00	2050.00	14880	20231226	-62.50	5400	20240805	3.33	14700	-62.04	20240102	5400	3.33	20240805	14880	-62.50	20231226	5400	3.33	20240805	0.62	N	226330	500	76 억	N	N	0	N	N
145	20241004	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	80	2	1.42	202928920	35145	90.98	5720	5880	5650	7340	3960	5650	5774.07	15191	5816	5732	5656	5572	5496	5695	5535	76	1690	500	3950	10	1	15258475	874	-7.66	2.80	12	0.23	-748.00	2050.00	14880	20231226	-61.49	5400	20240805	6.11	14700	-61.02	20240102	5400	6.11	20240805	14880	-61.49	20231226	5400	6.11	20240805	0.57	N	226330	500	76 억	N	N	57	N	N
146	20241004	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	70	2	1.24	190093270	32898	85.16	5720	5880	5650	7340	3960	5650	5778.26	16266	5816	5732	5656	5572	5496	5695	5535	76	1690	500	3950	10	1	15258475	873	-7.65	2.79	12	0.22	-748.00	2050.00	14880	20231226	-61.56	5400	20240805	5.93	14700	-61.09	20240102	5400	5.93	20240805	14880	-61.56	20231226	5400	5.93	20240805	0.57	N	226330	500	76 억	N	N	57	N	N
147	20241004	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	80	2	1.42	174199260	30124	77.98	5720	5880	5650	7340	3960	5650	5782.74	16047	5816	5732	5656	5572	5496	5695	5535	76	1690	500	3950	10	1	15258475	874	-7.66	2.80	12	0.20	-748.00	2050.00	14880	20231226	-61.49	5400	20240805	6.11	14700	-61.02	20240102	5400	6.11	20240805	14880	-61.49	20231226	5400	6.11	20240805	0.57	N	226330	500	76 억	N	N	57	N	N
148	20241004	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	120	2	2.12	161581890	27932	72.31	5720	5880	5650	7340	3960	5650	5784.83	16006	5816	5732	5656	5572	5496	5695	5535	76	1690	500	3950	10	1	15258475	880	-7.71	2.81	12	0.18	-748.00	2050.00	14880	20231226	-61.22	5400	20240805	6.85	14700	-60.75	20240102	5400	6.85	20240805	14880	-61.22	20231226	5400	6.85	20240805	0.57	N	226330	500	76 억	N	N	57	N	N
149	20241004	120900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	130	2	2.30	146735590	25363	65.66	5720	5880	5650	7340	3960	5650	5785.42	15115	5816	5732	5656	5572	5496	5695	5535	76	1690	500	3950	10	1	15258475	882	-7.73	2.82	12	0.17	-748.00	2050.00	14880	20231226	-61.16	5400	20240805	7.04	14700	-60.68	20240102	5400	7.04	20240805	14880	-61.16	20231226	5400	7.04	20240805	0.57	N	226330	500	76 억	N	N	57	N	N
150	20241004	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	180	2	3.19	105437690	18247	47.24	5720	5880	5650	7340	3960	5650	5778.36	12228	5816	5732	5656	5572	5496	5695	5535	76	1690	500	3950	10	1	15258475	890	-7.79	2.84	12	0.12	-748.00	2050.00	14880	20231226	-60.82	5400	20240805	7.96	14700	-60.34	20240102	5400	7.96	20240805	14880	-60.82	20231226	5400	7.96	20240805	0.57	N	226330	500	76 억	N	N	57	N	N
151	20241004	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	130	2	2.30	47961690	8381	21.70	5720	5780	5650	7340	3960	5650	5722.67	5944	5816	5732	5656	5572	5496	5695	5535	76	1690	500	3950	10	1	15258475	882	-7.73	2.82	12	0.05	-748.00	2050.00	14880	20231226	-61.16	5400	20240805	7.04	14700	-60.68	20240102	5400	7.04	20240805	14880	-61.16	20231226	5400	7.04	20240805	0.57	N	226330	500	76 억	N	N	57	N	N
152	20241004	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	0	3	0.00	2442420	430	1.11	5720	5720	5650	7340	3960	5650	5680.05	27	5816	5732	5656	5572	5496	5695	5535	76	1690	500	3950	10	1	15258475	862	-7.55	2.76	12	0.00	-748.00	2050.00	14880	20231226	-62.03	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	14880	-62.03	20231226	5400	4.63	20240805	0.57	N	226330	500	76 억	N	N	57	N	N
153	20241002	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-90	5	-1.57	218402920	38626	32.10	5740	5740	5580	7460	4020	5740	5654.25	76	6146	5942	5746	5542	5346	5845	5445	76	1720	500	4010	10	1	15258475	862	-7.55	2.76	12	0.25	-748.00	2050.00	14880	20231226	-62.03	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	14880	-62.03	20231226	5400	4.63	20240805	0.58	N	226330	500	76 억	N	N	57	N	N
154	20241002	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-90	5	-1.57	207956210	36778	30.57	5740	5740	5580	7460	4020	5740	5654.29	243	6146	5942	5746	5542	5346	5845	5445	76	1720	500	4010	10	1	15258475	862	-7.55	2.76	12	0.24	-748.00	2050.00	14880	20231226	-62.03	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	14880	-62.03	20231226	5400	4.63	20240805	0.58	N	226330	500	76 억	N	N	3	N	N
155	20241002	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	-70	5	-1.22	140024700	24766	20.58	5740	5740	5580	7460	4020	5740	5653.80	442	6146	5942	5746	5542	5346	5845	5445	76	1720	500	4010	10	1	15258475	865	-7.58	2.77	12	0.16	-748.00	2050.00	14880	20231226	-61.90	5400	20240805	5.00	14700	-61.43	20240102	5400	5.00	20240805	14880	-61.90	20231226	5400	5.00	20240805	0.58	N	226330	500	76 억	N	N	3	N	N
156	20241002	130852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	-30	5	-0.52	122491100	21677	18.02	5740	5740	5580	7460	4020	5740	5650.62	1936	6146	5942	5746	5542	5346	5845	5445	76	1720	500	4010	10	1	15258475	871	-7.63	2.79	12	0.14	-748.00	2050.00	14880	20231226	-61.63	5400	20240805	5.74	14700	-61.16	20240102	5400	5.74	20240805	14880	-61.63	20231226	5400	5.74	20240805	0.58	N	226330	500	76 억	N	N	3	N	N
157	20241002	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	-80	5	-1.39	92477100	16401	13.63	5740	5740	5580	7460	4020	5740	5638.32	-878	6146	5942	5746	5542	5346	5845	5445	76	1720	500	4010	10	1	15258475	864	-7.57	2.76	12	0.11	-748.00	2050.00	14880	20231226	-61.96	5400	20240805	4.81	14700	-61.50	20240102	5400	4.81	20240805	14880	-61.96	20231226	5400	4.81	20240805	0.58	N	226330	500	76 억	N	N	3	N	N
158	20241002	110842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	-60	5	-1.05	76022420	13501	11.22	5740	5740	5580	7460	4020	5740	5630.63	299	6146	5942	5746	5542	5346	5845	5445	76	1720	500	4010	10	1	15258475	867	-7.59	2.77	12	0.09	-748.00	2050.00	14880	20231226	-61.83	5400	20240805	5.19	14700	-61.36	20240102	5400	5.19	20240805	14880	-61.83	20231226	5400	5.19	20240805	0.58	N	226330	500	76 억	N	N	3	N	N
159	20241002	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-90	5	-1.57	54852110	9764	8.12	5740	5740	5580	7460	4020	5740	5617.41	-1864	6146	5942	5746	5542	5346	5845	5445	76	1720	500	4010	10	1	15258475	862	-7.55	2.76	12	0.06	-748.00	2050.00	14880	20231226	-62.03	5400	20240805	4.63	14700	-61.56	20240102	5400	4.63	20240805	14880	-62.03	20231226	5400	4.63	20240805	0.58	N	226330	500	76 억	N	N	3	N	N
160	20241002	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	-120	5	-2.09	18041570	3198	2.66	5740	5740	5610	7460	4020	5740	5640.58	553	6146	5942	5746	5542	5346	5845	5445	76	1720	500	4010	10	1	15258475	858	-7.51	2.74	12	0.02	-748.00	2050.00	14880	20231226	-62.23	5400	20240805	4.07	14700	-61.77	20240102	5400	4.07	20240805	14880	-62.23	20231226	5400	4.07	20240805	0.58	N	226330	500	76 억	N	N	3	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History