KissMeData/430690/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4690	-5	5	-0.11	353378125	76261	94.60	4640	4760	4535	6100	3290	4695	4633.80	1.30	7997	4888	4791	4743	4646	4598	4767	4622	54	1405	500	2910	5	1	10895327	511	12.57	1.44	12	0.70	373.00	3262.00	13870	20240502	-66.19	3800	20240806	23.42	13870	-66.19	20240502	3800	23.42	20240806	25500	-81.61	20231127	3800	23.42	20240806	6.14	N	430690	500	54 억	141391	N	N	N	N
3	20241031	151431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4660	-35	5	-0.75	326339440	70452	87.40	4640	4760	4535	6100	3290	4695	4632.08	1.30	6503	4888	4791	4743	4646	4598	4767	4622	54	1405	500	2910	5	1	10895327	508	12.49	1.43	12	0.65	373.00	3262.00	13870	20240502	-66.40	3800	20240806	22.63	13870	-66.40	20240502	3800	22.63	20240806	25500	-81.73	20231127	3800	22.63	20240806	6.14	N	430690	500	54 억	141391	N	N	N	N
4	20241031	141429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	-15	5	-0.32	294320305	63565	78.85	4640	4760	4535	6100	3290	4695	4630.23	1.30	6726	4888	4791	4743	4646	4598	4767	4622	54	1405	500	2910	5	1	10895327	510	12.55	1.43	12	0.58	373.00	3262.00	13870	20240502	-66.26	3800	20240806	23.16	13870	-66.26	20240502	3800	23.16	20240806	25500	-81.65	20231127	3800	23.16	20240806	6.14	N	430690	500	54 억	141391	N	N	N	N
5	20241031	131431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	0	3	0.00	281901810	60904	75.55	4640	4760	4535	6100	3290	4695	4628.63	1.30	7870	4888	4791	4743	4646	4598	4767	4622	54	1405	500	2910	5	1	10895327	512	12.59	1.44	12	0.56	373.00	3262.00	13870	20240502	-66.15	3800	20240806	23.55	13870	-66.15	20240502	3800	23.55	20240806	25500	-81.59	20231127	3800	23.55	20240806	6.14	N	430690	500	54 억	141391	N	N	N	N
6	20241031	121425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4720	25	2	0.53	271377665	58668	72.78	4640	4760	4535	6100	3290	4695	4625.65	1.30	8252	4888	4791	4743	4646	4598	4767	4622	54	1405	500	2910	5	1	10895327	514	12.65	1.45	12	0.54	373.00	3262.00	13870	20240502	-65.97	3800	20240806	24.21	13870	-65.97	20240502	3800	24.21	20240806	25500	-81.49	20231127	3800	24.21	20240806	6.14	N	430690	500	54 억	141391	N	N	N	N
7	20241031	111425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4670	-25	5	-0.53	189301600	41258	51.18	4640	4695	4535	6100	3290	4695	4588.24	1.30	13084	4888	4791	4743	4646	4598	4767	4622	54	1405	500	2910	5	1	10895327	509	12.52	1.43	12	0.38	373.00	3262.00	13870	20240502	-66.33	3800	20240806	22.89	13870	-66.33	20240502	3800	22.89	20240806	25500	-81.69	20231127	3800	22.89	20240806	6.14	N	430690	500	54 억	141391	N	N	N	N
8	20241031	101428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	-95	5	-2.02	142261465	31137	38.63	4640	4695	4535	6100	3290	4695	4568.89	1.30	7342	4888	4791	4743	4646	4598	4767	4622	54	1405	500	2910	5	1	10895327	501	12.33	1.41	12	0.29	373.00	3262.00	13870	20240502	-66.83	3800	20240806	21.05	13870	-66.83	20240502	3800	21.05	20240806	25500	-81.96	20231127	3800	21.05	20240806	6.14	N	430690	500	54 억	141391	N	N	N	N
9	20241031	091425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4610	-85	5	-1.81	55377785	12078	14.98	4640	4695	4540	6100	3290	4695	4585.01	1.30	1935	4888	4791	4743	4646	4598	4767	4622	54	1405	500	2910	5	1	10895327	502	12.36	1.41	12	0.11	373.00	3262.00	13870	20240502	-66.76	3800	20240806	21.32	13870	-66.76	20240502	3800	21.32	20240806	25500	-81.92	20231127	3800	21.32	20240806	6.14	N	430690	500	54 억	141391	N	N	N	N
10	20241030	161419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	-75	5	-1.57	376712455	79073	76.51	4725	4840	4695	6200	3340	4770	4764.33	1.42	-13283	4880	4825	4715	4660	4550	4852	4687	54	1430	500	2950	5	1	10895327	512	12.59	1.44	12	0.73	373.00	3262.00	13870	20240502	-66.15	3800	20240806	23.55	13870	-66.15	20240502	3800	23.55	20240806	25500	-81.59	20231127	3800	23.55	20240806	6.42	N	430690	500	54 억	154650	N	N	N	N
11	20241030	151456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-70	5	-1.47	360922550	75711	73.25	4725	4840	4700	6200	3340	4770	4767.11	1.42	-13629	4880	4825	4715	4660	4550	4852	4687	54	1430	500	2950	5	1	10895327	512	12.60	1.44	12	0.69	373.00	3262.00	13870	20240502	-66.11	3800	20240806	23.68	13870	-66.11	20240502	3800	23.68	20240806	25500	-81.57	20231127	3800	23.68	20240806	6.42	N	430690	500	54 억	154650	N	N	N	N
12	20241030	141430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4755	-15	5	-0.31	300197440	62893	60.85	4725	4840	4725	6200	3340	4770	4773.15	1.42	-7391	4880	4825	4715	4660	4550	4852	4687	54	1430	500	2950	5	1	10895327	518	12.75	1.46	12	0.58	373.00	3262.00	13870	20240502	-65.72	3800	20240806	25.13	13870	-65.72	20240502	3800	25.13	20240806	25500	-81.35	20231127	3800	25.13	20240806	6.42	N	430690	500	54 억	154650	N	N	N	N
13	20241030	131437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	10	2	0.21	271106365	56775	54.93	4725	4840	4725	6200	3340	4770	4775.10	1.42	-7036	4880	4825	4715	4660	4550	4852	4687	54	1430	500	2950	5	1	10895327	521	12.82	1.47	12	0.52	373.00	3262.00	13870	20240502	-65.54	3800	20240806	25.79	13870	-65.54	20240502	3800	25.79	20240806	25500	-81.25	20231127	3800	25.79	20240806	6.42	N	430690	500	54 억	154650	N	N	N	N
14	20241030	121455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	20	2	0.42	238383565	49902	48.28	4725	4840	4725	6200	3340	4770	4777.03	1.42	-3568	4880	4825	4715	4660	4550	4852	4687	54	1430	500	2950	5	1	10895327	522	12.84	1.47	12	0.46	373.00	3262.00	13870	20240502	-65.47	3800	20240806	26.05	13870	-65.47	20240502	3800	26.05	20240806	25500	-81.22	20231127	3800	26.05	20240806	6.42	N	430690	500	54 억	154650	N	N	N	N
15	20241030	111431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	40	2	0.84	198711080	41593	40.24	4725	4840	4725	6200	3340	4770	4777.51	1.42	-565	4880	4825	4715	4660	4550	4852	4687	54	1430	500	2950	5	1	10895327	524	12.90	1.47	12	0.38	373.00	3262.00	13870	20240502	-65.32	3800	20240806	26.58	13870	-65.32	20240502	3800	26.58	20240806	25500	-81.14	20231127	3800	26.58	20240806	6.42	N	430690	500	54 억	154650	N	N	N	N
16	20241030	101421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	-5	5	-0.10	153709580	32227	31.18	4725	4815	4725	6200	3340	4770	4769.59	1.42	-1981	4880	4825	4715	4660	4550	4852	4687	54	1430	500	2950	5	1	10895327	519	12.77	1.46	12	0.30	373.00	3262.00	13870	20240502	-65.65	3800	20240806	25.39	13870	-65.65	20240502	3800	25.39	20240806	25500	-81.31	20231127	3800	25.39	20240806	6.42	N	430690	500	54 억	154650	N	N	N	N
17	20241030	091430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	20	2	0.42	60594065	12767	12.35	4725	4790	4725	6200	3340	4770	4746.15	1.42	2805	4880	4825	4715	4660	4550	4852	4687	54	1430	500	2950	5	1	10895327	522	12.84	1.47	12	0.12	373.00	3262.00	13870	20240502	-65.47	3800	20240806	26.05	13870	-65.47	20240502	3800	26.05	20240806	25500	-81.22	20231127	3800	26.05	20240806	6.42	N	430690	500	54 억	154650	N	N	N	N
18	20241029	161335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	20	2	0.42	421926690	90146	77.65	4730	4770	4605	6170	3325	4750	4679.16	1.29	13533	4976	4862	4731	4617	4486	4920	4675	54	1420	500	2940	5	1	10895327	520	12.79	1.46	12	0.83	373.00	3262.00	13870	20240502	-65.61	3800	20240806	25.53	13870	-65.61	20240502	3800	25.53	20240806	25500	-81.29	20231127	3800	25.53	20240806	6.21	N	430690	500	54 억	140922	N	N	N	N
19	20241029	151356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4715	-35	5	-0.74	358831525	76857	66.20	4730	4745	4605	6170	3325	4750	4668.75	1.29	9955	4976	4862	4731	4617	4486	4920	4675	54	1420	500	2940	5	1	10895327	514	12.64	1.45	12	0.71	373.00	3262.00	13870	20240502	-66.01	3800	20240806	24.08	13870	-66.01	20240502	3800	24.08	20240806	25500	-81.51	20231127	3800	24.08	20240806	6.21	N	430690	500	54 억	140922	N	N	N	N
20	20241029	141154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4665	-85	5	-1.79	315813220	67719	58.33	4730	4745	4605	6170	3325	4750	4663.50	1.29	6064	4976	4862	4731	4617	4486	4920	4675	54	1420	500	2940	5	1	10895327	508	12.51	1.43	12	0.62	373.00	3262.00	13870	20240502	-66.37	3800	20240806	22.76	13870	-66.37	20240502	3800	22.76	20240806	25500	-81.71	20231127	3800	22.76	20240806	6.21	N	430690	500	54 억	140922	N	N	N	N
21	20241029	131345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4655	-95	5	-2.00	296847290	63660	54.84	4730	4745	4605	6170	3325	4750	4662.92	1.29	5068	4976	4862	4731	4617	4486	4920	4675	54	1420	500	2940	5	1	10895327	507	12.48	1.43	12	0.58	373.00	3262.00	13870	20240502	-66.44	3800	20240806	22.50	13870	-66.44	20240502	3800	22.50	20240806	25500	-81.75	20231127	3800	22.50	20240806	6.21	N	430690	500	54 억	140922	N	N	N	N
22	20241029	121345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4650	-100	5	-2.11	283214645	60729	52.31	4730	4745	4605	6170	3325	4750	4663.49	1.29	4979	4976	4862	4731	4617	4486	4920	4675	54	1420	500	2940	5	1	10895327	507	12.47	1.43	12	0.56	373.00	3262.00	13870	20240502	-66.47	3800	20240806	22.37	13870	-66.47	20240502	3800	22.37	20240806	25500	-81.76	20231127	3800	22.37	20240806	6.21	N	430690	500	54 억	140922	N	N	N	N
23	20241029	111408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4650	-100	5	-2.11	261329040	56034	48.27	4730	4745	4605	6170	3325	4750	4663.66	1.29	3027	4976	4862	4731	4617	4486	4920	4675	54	1420	500	2940	5	1	10895327	507	12.47	1.43	12	0.51	373.00	3262.00	13870	20240502	-66.47	3800	20240806	22.37	13870	-66.47	20240502	3800	22.37	20240806	25500	-81.76	20231127	3800	22.37	20240806	6.21	N	430690	500	54 억	140922	N	N	N	N
24	20241029	101343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4665	-85	5	-1.79	214281160	45931	39.56	4730	4745	4605	6170	3325	4750	4665.16	1.29	2395	4976	4862	4731	4617	4486	4920	4675	54	1420	500	2940	5	1	10895327	508	12.51	1.43	12	0.42	373.00	3262.00	13870	20240502	-66.37	3800	20240806	22.76	13870	-66.37	20240502	3800	22.76	20240806	25500	-81.71	20231127	3800	22.76	20240806	6.21	N	430690	500	54 억	140922	N	N	N	N
25	20241028	161327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4750	145	2	3.15	544549655	115290	41.38	4600	4845	4600	5980	3225	4605	4722.73	0.83	50186	5305	4955	4780	4430	4255	4867	4342	54	1375	500	2850	5	1	10895327	518	12.73	1.46	12	1.06	373.00	3262.00	13870	20240502	-65.75	3800	20240806	25.00	13870	-65.75	20240502	3800	25.00	20240806	25500	-81.37	20231127	3800	25.00	20240806	6.30	N	430690	500	54 억	90812	N	N	N	N
26	20241028	151340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	175	2	3.80	508629990	107733	38.67	4600	4845	4600	5980	3225	4605	4721.21	0.83	48450	5305	4955	4780	4430	4255	4867	4342	54	1375	500	2850	5	1	10895327	521	12.82	1.47	12	0.99	373.00	3262.00	13870	20240502	-65.54	3800	20240806	25.79	13870	-65.54	20240502	3800	25.79	20240806	25500	-81.25	20231127	3800	25.79	20240806	6.30	N	430690	500	54 억	90812	N	N	N	N
27	20241028	141343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	160	2	3.47	459700765	97451	34.98	4600	4845	4600	5980	3225	4605	4717.25	0.83	44115	5305	4955	4780	4430	4255	4867	4342	54	1375	500	2850	5	1	10895327	519	12.77	1.46	12	0.89	373.00	3262.00	13870	20240502	-65.65	3800	20240806	25.39	13870	-65.65	20240502	3800	25.39	20240806	25500	-81.31	20231127	3800	25.39	20240806	6.30	N	430690	500	54 억	90812	N	N	N	N
28	20241028	131335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4755	150	2	3.26	431355510	91502	32.84	4600	4845	4600	5980	3225	4605	4714.17	0.83	42197	5305	4955	4780	4430	4255	4867	4342	54	1375	500	2850	5	1	10895327	518	12.75	1.46	12	0.84	373.00	3262.00	13870	20240502	-65.72	3800	20240806	25.13	13870	-65.72	20240502	3800	25.13	20240806	25500	-81.35	20231127	3800	25.13	20240806	6.30	N	430690	500	54 억	90812	N	N	N	N
29	20241028	121336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4715	110	2	2.39	251290830	53790	19.31	4600	4735	4600	5980	3225	4605	4671.70	0.83	31551	5305	4955	4780	4430	4255	4867	4342	54	1375	500	2850	5	1	10895327	514	12.64	1.45	12	0.49	373.00	3262.00	13870	20240502	-66.01	3800	20240806	24.08	13870	-66.01	20240502	3800	24.08	20240806	25500	-81.51	20231127	3800	24.08	20240806	6.30	N	430690	500	54 억	90812	N	N	N	N
30	20241028	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4715	110	2	2.39	219570250	47050	16.89	4600	4735	4600	5980	3225	4605	4666.75	0.83	27057	5305	4955	4780	4430	4255	4867	4342	54	1375	500	2850	5	1	10895327	514	12.64	1.45	12	0.43	373.00	3262.00	13870	20240502	-66.01	3800	20240806	24.08	13870	-66.01	20240502	3800	24.08	20240806	25500	-81.51	20231127	3800	24.08	20240806	6.30	N	430690	500	54 억	90812	N	N	N	N
31	20241028	101322	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4720	115	2	2.50	186452295	39988	14.35	4600	4735	4600	5980	3225	4605	4662.71	0.83	25003	5305	4955	4780	4430	4255	4867	4342	54	1375	500	2850	5	1	10895327	514	12.65	1.45	12	0.37	373.00	3262.00	13870	20240502	-65.97	3800	20240806	24.21	13870	-65.97	20240502	3800	24.21	20240806	25500	-81.49	20231127	3800	24.21	20240806	6.30	N	430690	500	54 억	90812	N	N	N	N
32	20241028	091333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4655	50	2	1.09	65736720	14168	5.09	4600	4680	4600	5980	3225	4605	4639.81	0.83	9312	5305	4955	4780	4430	4255	4867	4342	54	1375	500	2850	5	1	10895327	507	12.48	1.43	12	0.13	373.00	3262.00	13870	20240502	-66.44	3800	20240806	22.50	13870	-66.44	20240502	3800	22.50	20240806	25500	-81.75	20231127	3800	22.50	20240806	6.30	N	430690	500	54 억	90812	N	N	N	N
33	20241025	161334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	-185	5	-3.86	1311648290	270683	152.51	5130	5130	4605	6220	3355	4790	4845.97	1.38	-59740	5086	4937	4796	4647	4506	5012	4722	54	1430	500	2960	5	1	10895327	502	12.35	1.41	12	2.48	373.00	3262.00	13870	20240502	-66.80	3800	20240806	21.18	13870	-66.80	20240502	3800	21.18	20240806	27450	-83.22	20231026	3800	21.18	20240806	6.34	N	430690	500	54 억	150505	N	N	N	N
34	20241025	151339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4640	-150	5	-3.13	1279453545	263706	148.58	5130	5130	4620	6220	3355	4790	4851.82	1.38	-58878	5086	4937	4796	4647	4506	5012	4722	54	1430	500	2960	5	1	10895327	506	12.44	1.42	12	2.42	373.00	3262.00	13870	20240502	-66.55	3800	20240806	22.11	13870	-66.55	20240502	3800	22.11	20240806	27450	-83.10	20231026	3800	22.11	20240806	6.34	N	430690	500	54 억	150505	N	N	N	N
35	20241025	141336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	-80	5	-1.67	1066737315	218090	122.88	5130	5130	4700	6220	3355	4790	4891.27	1.38	-60376	5086	4937	4796	4647	4506	5012	4722	54	1430	500	2960	5	1	10895327	513	12.63	1.44	12	2.00	373.00	3262.00	13870	20240502	-66.04	3800	20240806	23.95	13870	-66.04	20240502	3800	23.95	20240806	27450	-82.84	20231026	3800	23.95	20240806	6.34	N	430690	500	54 억	150505	N	N	N	N
36	20241025	131337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	-10	5	-0.21	943070845	192030	108.20	5130	5130	4765	6220	3355	4790	4911.06	1.38	-57992	5086	4937	4796	4647	4506	5012	4722	54	1430	500	2960	5	1	10895327	521	12.82	1.47	12	1.76	373.00	3262.00	13870	20240502	-65.54	3800	20240806	25.79	13870	-65.54	20240502	3800	25.79	20240806	27450	-82.59	20231026	3800	25.79	20240806	6.34	N	430690	500	54 억	150505	N	N	N	N
37	20241025	121340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	0	3	0.00	906702925	184441	103.92	5130	5130	4765	6220	3355	4790	4915.95	1.38	-55898	5086	4937	4796	4647	4506	5012	4722	54	1430	500	2960	5	1	10895327	522	12.84	1.47	12	1.69	373.00	3262.00	13870	20240502	-65.47	3800	20240806	26.05	13870	-65.47	20240502	3800	26.05	20240806	27450	-82.55	20231026	3800	26.05	20240806	6.34	N	430690	500	54 억	150505	N	N	N	N
38	20241025	111334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	0	3	0.00	826637280	167680	94.48	5130	5130	4780	6220	3355	4790	4929.85	1.38	-57712	5086	4937	4796	4647	4506	5012	4722	54	1430	500	2960	5	1	10895327	522	12.84	1.47	12	1.54	373.00	3262.00	13870	20240502	-65.47	3800	20240806	26.05	13870	-65.47	20240502	3800	26.05	20240806	27450	-82.55	20231026	3800	26.05	20240806	6.34	N	430690	500	54 억	150505	N	N	N	N
39	20241025	101334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	45	2	0.94	735450650	148694	83.78	5130	5130	4785	6220	3355	4790	4946.07	1.38	-51759	5086	4937	4796	4647	4506	5012	4722	54	1430	500	2960	5	1	10895327	527	12.96	1.48	12	1.36	373.00	3262.00	13870	20240502	-65.14	3800	20240806	27.24	13870	-65.14	20240502	3800	27.24	20240806	27450	-82.39	20231026	3800	27.24	20240806	6.34	N	430690	500	54 억	150505	N	N	N	N
40	20241025	091337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4950	160	2	3.34	425545515	84976	47.88	5130	5130	4935	6220	3355	4790	5007.83	1.38	-38377	5086	4937	4796	4647	4506	5012	4722	54	1430	500	2960	5	1	10895327	539	13.27	1.52	12	0.78	373.00	3262.00	13870	20240502	-64.31	3800	20240806	30.26	13870	-64.31	20240502	3800	30.26	20240806	27450	-81.97	20231026	3800	30.26	20240806	6.34	N	430690	500	54 억	150505	N	N	N	N
41	20241024	161308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	-60	5	-1.24	603300740	126975	80.83	4690	4945	4655	6300	3395	4850	4750.90	1.27	12438	5050	4950	4800	4700	4550	5000	4750	54	1450	500	3000	5	1	10895327	522	12.84	1.47	12	1.17	373.00	3262.00	13870	20240502	-65.47	3800	20240806	26.05	13870	-65.47	20240502	3800	26.05	20240806	27450	-82.55	20231026	3800	26.05	20240806	6.27	N	430690	500	54 억	137863	N	N	N	N
42	20241024	151322	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	-85	5	-1.75	584556845	123062	78.34	4690	4945	4655	6300	3395	4850	4750.10	1.27	11773	5050	4950	4800	4700	4550	5000	4750	54	1450	500	3000	5	1	10895327	519	12.77	1.46	12	1.13	373.00	3262.00	13870	20240502	-65.65	3800	20240806	25.39	13870	-65.65	20240502	3800	25.39	20240806	27450	-82.64	20231026	3800	25.39	20240806	6.27	N	430690	500	54 억	137863	N	N	N	N
43	20241024	141307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4735	-115	5	-2.37	316490835	67063	42.69	4690	4790	4655	6300	3395	4850	4719.31	1.27	9306	5050	4950	4800	4700	4550	5000	4750	54	1450	500	3000	5	1	10895327	516	12.69	1.45	12	0.62	373.00	3262.00	13870	20240502	-65.86	3800	20240806	24.61	13870	-65.86	20240502	3800	24.61	20240806	27450	-82.75	20231026	3800	24.61	20240806	6.27	N	430690	500	54 억	137863	N	N	N	N
44	20241024	131319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	-140	5	-2.89	204658360	43320	27.58	4690	4790	4655	6300	3395	4850	4724.34	1.27	6511	5050	4950	4800	4700	4550	5000	4750	54	1450	500	3000	5	1	10895327	513	12.63	1.44	12	0.40	373.00	3262.00	13870	20240502	-66.04	3800	20240806	23.95	13870	-66.04	20240502	3800	23.95	20240806	27450	-82.84	20231026	3800	23.95	20240806	6.27	N	430690	500	54 억	137863	N	N	N	N
45	20241024	121312	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4730	-120	5	-2.47	168157295	35590	22.66	4690	4790	4655	6300	3395	4850	4724.85	1.27	4953	5050	4950	4800	4700	4550	5000	4750	54	1450	500	3000	5	1	10895327	515	12.68	1.45	12	0.33	373.00	3262.00	13870	20240502	-65.90	3800	20240806	24.47	13870	-65.90	20240502	3800	24.47	20240806	27450	-82.77	20231026	3800	24.47	20240806	6.27	N	430690	500	54 억	137863	N	N	N	N
46	20241024	111312	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4745	-105	5	-2.16	96448015	20415	13.00	4690	4790	4655	6300	3395	4850	4724.37	1.27	-32	5050	4950	4800	4700	4550	5000	4750	54	1450	500	3000	5	1	10895327	517	12.72	1.45	12	0.19	373.00	3262.00	13870	20240502	-65.79	3800	20240806	24.87	13870	-65.79	20240502	3800	24.87	20240806	27450	-82.71	20231026	3800	24.87	20240806	6.27	N	430690	500	54 억	137863	N	N	N	N
47	20241024	101143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4760	-90	5	-1.86	85259910	18057	11.49	4690	4790	4655	6300	3395	4850	4721.71	1.27	1364	5050	4950	4800	4700	4550	5000	4750	54	1450	500	3000	5	1	10895327	519	12.76	1.46	12	0.17	373.00	3262.00	13870	20240502	-65.68	3800	20240806	25.26	13870	-65.68	20240502	3800	25.26	20240806	27450	-82.66	20231026	3800	25.26	20240806	6.27	N	430690	500	54 억	137863	N	N	N	N
48	20241024	091413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4755	-95	5	-1.96	33811675	7210	4.59	4690	4775	4655	6300	3395	4850	4689.55	1.27	1146	5050	4950	4800	4700	4550	5000	4750	54	1450	500	3000	5	1	10895327	518	12.75	1.46	12	0.07	373.00	3262.00	13870	20240502	-65.72	3800	20240806	25.13	13870	-65.72	20240502	3800	25.13	20240806	27450	-82.68	20231026	3800	25.13	20240806	6.27	N	430690	500	54 억	137863	N	N	N	N
49	20241023	161316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4850	95	2	2.00	726845885	152723	87.11	4705	4900	4650	6180	3330	4755	4758.82	1.30	-3815	5205	4980	4825	4600	4445	4902	4522	54	1425	500	2940	5	1	10895327	528	13.00	1.49	12	1.40	373.00	3262.00	13870	20240502	-65.03	3800	20240806	27.63	13870	-65.03	20240502	3800	27.63	20240806	27450	-82.33	20231026	3800	27.63	20240806	6.10	N	430690	500	54 억	142130	N	N	N	N
50	20241023	151344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	85	2	1.79	674895585	141987	80.98	4705	4900	4650	6180	3330	4755	4753.22	1.30	-3467	5205	4980	4825	4600	4445	4902	4522	54	1425	500	2940	5	1	10895327	527	12.98	1.48	12	1.30	373.00	3262.00	13870	20240502	-65.10	3800	20240806	27.37	13870	-65.10	20240502	3800	27.37	20240806	27450	-82.37	20231026	3800	27.37	20240806	6.10	N	430690	500	54 억	142130	N	N	N	N
51	20241023	141348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4865	110	2	2.31	599839305	126556	72.18	4705	4865	4650	6180	3330	4755	4739.71	1.30	-9840	5205	4980	4825	4600	4445	4902	4522	54	1425	500	2940	5	1	10895327	530	13.04	1.49	12	1.16	373.00	3262.00	13870	20240502	-64.92	3800	20240806	28.03	13870	-64.92	20240502	3800	28.03	20240806	27450	-82.28	20231026	3800	28.03	20240806	6.10	N	430690	500	54 억	142130	N	N	N	N
52	20241023	131328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	10	2	0.21	498098005	105440	60.14	4705	4825	4650	6180	3330	4755	4723.99	1.30	-16416	5205	4980	4825	4600	4445	4902	4522	54	1425	500	2940	5	1	10895327	519	12.77	1.46	12	0.97	373.00	3262.00	13870	20240502	-65.65	3800	20240806	25.39	13870	-65.65	20240502	3800	25.39	20240806	27450	-82.64	20231026	3800	25.39	20240806	6.10	N	430690	500	54 억	142130	N	N	N	N
53	20241023	121324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	15	2	0.32	459434590	97310	55.50	4705	4825	4650	6180	3330	4755	4721.35	1.30	-11089	5205	4980	4825	4600	4445	4902	4522	54	1425	500	2940	5	1	10895327	520	12.79	1.46	12	0.89	373.00	3262.00	13870	20240502	-65.61	3800	20240806	25.53	13870	-65.61	20240502	3800	25.53	20240806	27450	-82.62	20231026	3800	25.53	20240806	6.10	N	430690	500	54 억	142130	N	N	N	N
54	20241023	111317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-55	5	-1.16	361689745	76715	43.75	4705	4825	4650	6180	3330	4755	4714.72	1.30	-8820	5205	4980	4825	4600	4445	4902	4522	54	1425	500	2940	5	1	10895327	512	12.60	1.44	12	0.70	373.00	3262.00	13870	20240502	-66.11	3800	20240806	23.68	13870	-66.11	20240502	3800	23.68	20240806	27450	-82.88	20231026	3800	23.68	20240806	6.10	N	430690	500	54 억	142130	N	N	N	N
55	20241023	101322	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4715	-40	5	-0.84	222130495	47014	26.81	4705	4825	4650	6180	3330	4755	4724.77	1.30	-10069	5205	4980	4825	4600	4445	4902	4522	54	1425	500	2940	5	1	10895327	514	12.64	1.45	12	0.43	373.00	3262.00	13870	20240502	-66.01	3800	20240806	24.08	13870	-66.01	20240502	3800	24.08	20240806	27450	-82.82	20231026	3800	24.08	20240806	6.10	N	430690	500	54 억	142130	N	N	N	N
56	20241023	091322	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4720	-35	5	-0.74	143457720	30257	17.26	4705	4825	4705	6180	3330	4755	4741.31	1.30	-4770	5205	4980	4825	4600	4445	4902	4522	54	1425	500	2940	5	1	10895327	514	12.65	1.45	12	0.28	373.00	3262.00	13870	20240502	-65.97	3800	20240806	24.21	13870	-65.97	20240502	3800	24.21	20240806	27450	-82.81	20231026	3800	24.21	20240806	6.10	N	430690	500	54 억	142130	N	N	N	N
57	20241022	161306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4755	-220	5	-4.42	815465420	171119	75.15	4970	5050	4670	6460	3485	4975	4765.50	1.30	-270	5235	5105	5040	4910	4845	5072	4877	54	1485	500	3080	5	1	10895327	518	12.75	1.46	12	1.57	373.00	3262.00	13870	20240502	-65.72	3800	20240806	25.13	13870	-65.72	20240502	3800	25.13	20240806	27450	-82.68	20231026	3800	25.13	20240806	6.39	N	430690	500	54 억	141733	N	N	N	N
58	20241022	151324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4685	-290	5	-5.83	778237065	163242	71.69	4970	5050	4670	6460	3485	4975	4767.38	1.30	-2117	5235	5105	5040	4910	4845	5072	4877	54	1485	500	3080	5	1	10895327	510	12.56	1.44	12	1.50	373.00	3262.00	13870	20240502	-66.22	3800	20240806	23.29	13870	-66.22	20240502	3800	23.29	20240806	27450	-82.93	20231026	3800	23.29	20240806	6.39	N	430690	500	54 억	141733	N	N	N	N
59	20241022	141324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	-280	5	-5.63	680998535	142558	62.60	4970	5050	4670	6460	3485	4975	4776.99	1.30	-4481	5235	5105	5040	4910	4845	5072	4877	54	1485	500	3080	5	1	10895327	512	12.59	1.44	12	1.31	373.00	3262.00	13870	20240502	-66.15	3800	20240806	23.55	13870	-66.15	20240502	3800	23.55	20240806	27450	-82.90	20231026	3800	23.55	20240806	6.39	N	430690	500	54 억	141733	N	N	N	N
60	20241022	131323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-275	5	-5.53	664430595	139044	61.06	4970	5050	4670	6460	3485	4975	4778.56	1.30	-3892	5235	5105	5040	4910	4845	5072	4877	54	1485	500	3080	5	1	10895327	512	12.60	1.44	12	1.28	373.00	3262.00	13870	20240502	-66.11	3800	20240806	23.68	13870	-66.11	20240502	3800	23.68	20240806	27450	-82.88	20231026	3800	23.68	20240806	6.39	N	430690	500	54 억	141733	N	N	N	N
61	20241022	121318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4755	-220	5	-4.42	529287865	110398	48.48	4970	5050	4670	6460	3485	4975	4794.36	1.30	-6183	5235	5105	5040	4910	4845	5072	4877	54	1485	500	3080	5	1	10895327	518	12.75	1.46	12	1.01	373.00	3262.00	13870	20240502	-65.72	3800	20240806	25.13	13870	-65.72	20240502	3800	25.13	20240806	27450	-82.68	20231026	3800	25.13	20240806	6.39	N	430690	500	54 억	141733	N	N	N	N
62	20241022	111313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4740	-235	5	-4.72	513051755	106972	46.98	4970	5050	4670	6460	3485	4975	4796.13	1.30	-7398	5235	5105	5040	4910	4845	5072	4877	54	1485	500	3080	5	1	10895327	516	12.71	1.45	12	0.98	373.00	3262.00	13870	20240502	-65.83	3800	20240806	24.74	13870	-65.83	20240502	3800	24.74	20240806	27450	-82.73	20231026	3800	24.74	20240806	6.39	N	430690	500	54 억	141733	N	N	N	N
63	20241022	101316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-275	5	-5.53	398639660	82668	36.30	4970	5050	4690	6460	3485	4975	4822.18	1.30	-14702	5235	5105	5040	4910	4845	5072	4877	54	1485	500	3080	5	1	10895327	512	12.60	1.44	12	0.76	373.00	3262.00	13870	20240502	-66.11	3800	20240806	23.68	13870	-66.11	20240502	3800	23.68	20240806	27450	-82.88	20231026	3800	23.68	20240806	6.39	N	430690	500	54 억	141733	N	N	N	N
64	20241022	091315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	-105	5	-2.11	136460825	27699	12.16	4970	5050	4835	6460	3485	4975	4926.56	1.30	-12348	5235	5105	5040	4910	4845	5072	4877	54	1485	500	3080	5	1	10895327	531	13.06	1.49	12	0.25	373.00	3262.00	13870	20240502	-64.89	3800	20240806	28.16	13870	-64.89	20240502	3800	28.16	20240806	27450	-82.26	20231026	3800	28.16	20240806	6.39	N	430690	500	54 억	141733	N	N	N	N
65	20241021	161301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4975	-225	5	-4.33	1126423445	223558	133.44	5140	5170	4975	6760	3640	5200	5038.70	0.92	42281	5580	5390	5230	5040	4880	5310	4960	54	1560	500	3220	5	1	10895327	542	13.34	1.53	12	2.05	373.00	3262.00	14483	20231012	-65.65	3800	20240806	30.92	13870	-64.13	20240502	3800	30.92	20240806	27450	-81.88	20231026	3800	30.92	20240806	6.43	N	430690	500	54 억	100019	N	N	N	N
66	20241021	151311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	-200	5	-3.85	1078381060	213906	127.68	5140	5170	4975	6760	3640	5200	5041.36	0.92	41797	5580	5390	5230	5040	4880	5310	4960	54	1560	500	3220	10	1	10895327	545	13.40	1.53	12	1.96	373.00	3262.00	14483	20231012	-65.48	3800	20240806	31.58	13870	-63.95	20240502	3800	31.58	20240806	27450	-81.79	20231026	3800	31.58	20240806	6.43	N	430690	500	54 억	100019	N	N	N	N
67	20241021	141313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5030	-170	5	-3.27	935273690	185230	110.56	5140	5170	4980	6760	3640	5200	5049.24	0.92	38981	5580	5390	5230	5040	4880	5310	4960	54	1560	500	3220	10	1	10895327	548	13.49	1.54	12	1.70	373.00	3262.00	14483	20231012	-65.27	3800	20240806	32.37	13870	-63.73	20240502	3800	32.37	20240806	27450	-81.68	20231026	3800	32.37	20240806	6.43	N	430690	500	54 억	100019	N	N	N	N
68	20241021	131309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	-200	5	-3.85	792486460	156749	93.56	5140	5170	4980	6760	3640	5200	5055.75	0.92	42039	5580	5390	5230	5040	4880	5310	4960	54	1560	500	3220	10	1	10895327	545	13.40	1.53	12	1.44	373.00	3262.00	14483	20231012	-65.48	3800	20240806	31.58	13870	-63.95	20240502	3800	31.58	20240806	27450	-81.79	20231026	3800	31.58	20240806	6.43	N	430690	500	54 억	100019	N	N	N	N
69	20241021	121308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	-190	5	-3.65	696656165	137577	82.12	5140	5170	4995	6760	3640	5200	5063.74	0.92	45456	5580	5390	5230	5040	4880	5310	4960	54	1560	500	3220	10	1	10895327	546	13.43	1.54	12	1.26	373.00	3262.00	14483	20231012	-65.41	3800	20240806	31.84	13870	-63.88	20240502	3800	31.84	20240806	27450	-81.75	20231026	3800	31.84	20240806	6.43	N	430690	500	54 억	100019	N	N	N	N
70	20241021	111301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	-190	5	-3.65	578192900	113985	68.03	5140	5170	5000	6760	3640	5200	5072.51	0.92	39744	5580	5390	5230	5040	4880	5310	4960	54	1560	500	3220	10	1	10895327	546	13.43	1.54	12	1.05	373.00	3262.00	14483	20231012	-65.41	3800	20240806	31.84	13870	-63.88	20240502	3800	31.84	20240806	27450	-81.75	20231026	3800	31.84	20240806	6.43	N	430690	500	54 억	100019	N	N	N	N
71	20241021	101307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5080	-120	5	-2.31	285319850	55852	33.34	5140	5170	5010	6760	3640	5200	5108.47	0.92	25242	5580	5390	5230	5040	4880	5310	4960	54	1560	500	3220	10	1	10895327	553	13.62	1.56	12	0.51	373.00	3262.00	14483	20231012	-64.92	3800	20240806	33.68	13870	-63.37	20240502	3800	33.68	20240806	27450	-81.49	20231026	3800	33.68	20240806	6.43	N	430690	500	54 억	100019	N	N	N	N
72	20241021	091305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-110	5	-2.12	114234010	22285	13.30	5140	5170	5080	6760	3640	5200	5125.99	0.92	8718	5580	5390	5230	5040	4880	5310	4960	54	1560	500	3220	10	1	10895327	555	13.65	1.56	12	0.20	373.00	3262.00	14483	20231012	-64.86	3800	20240806	33.95	13870	-63.30	20240502	3800	33.95	20240806	27450	-81.46	20231026	3800	33.95	20240806	6.43	N	430690	500	54 억	100019	N	N	N	N
73	20241018	161302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-130	5	-2.44	863876110	165860	162.44	5250	5420	5070	6920	3740	5330	5208.44	0.79	13626	5510	5420	5340	5250	5170	5380	5210	54	1590	500	3300	10	1	10895327	567	13.94	1.59	12	1.52	373.00	3262.00	15458	20231011	-66.36	3800	20240806	36.84	13870	-62.51	20240502	3800	36.84	20240806	27450	-81.06	20231026	3800	36.84	20240806	6.37	N	430690	500	54 억	86173	N	N	N	N
74	20241018	151336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-160	5	-3.00	805859040	154695	151.51	5250	5420	5070	6920	3740	5330	5209.30	0.79	10208	5510	5420	5340	5250	5170	5380	5210	54	1590	500	3300	10	1	10895327	563	13.86	1.58	12	1.42	373.00	3262.00	15458	20231011	-66.55	3800	20240806	36.05	13870	-62.73	20240502	3800	36.05	20240806	27450	-81.17	20231026	3800	36.05	20240806	6.37	N	430690	500	54 억	86173	N	N	N	N
75	20241018	141336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-130	5	-2.44	588799680	113185	110.85	5250	5420	5070	6920	3740	5330	5202.04	0.79	10797	5510	5420	5340	5250	5170	5380	5210	54	1590	500	3300	10	1	10895327	567	13.94	1.59	12	1.04	373.00	3262.00	15458	20231011	-66.36	3800	20240806	36.84	13870	-62.51	20240502	3800	36.84	20240806	27450	-81.06	20231026	3800	36.84	20240806	6.37	N	430690	500	54 억	86173	N	N	N	N
76	20241018	131321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	-220	5	-4.13	402861690	77744	76.14	5250	5330	5070	6920	3740	5330	5181.81	0.79	16944	5510	5420	5340	5250	5170	5380	5210	54	1590	500	3300	10	1	10895327	557	13.70	1.57	12	0.71	373.00	3262.00	15458	20231011	-66.94	3800	20240806	34.47	13870	-63.16	20240502	3800	34.47	20240806	27450	-81.38	20231026	3800	34.47	20240806	6.37	N	430690	500	54 억	86173	N	N	N	N
77	20241018	121331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-150	5	-2.81	318553090	61277	60.01	5250	5330	5110	6920	3740	5330	5198.47	0.79	11128	5510	5420	5340	5250	5170	5380	5210	54	1590	500	3300	10	1	10895327	564	13.89	1.59	12	0.56	373.00	3262.00	15458	20231011	-66.49	3800	20240806	36.32	13870	-62.65	20240502	3800	36.32	20240806	27450	-81.13	20231026	3800	36.32	20240806	6.37	N	430690	500	54 억	86173	N	N	N	N
78	20241018	111328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-130	5	-2.44	195792130	37481	36.71	5250	5330	5160	6920	3740	5330	5223.63	0.79	5369	5510	5420	5340	5250	5170	5380	5210	54	1590	500	3300	10	1	10895327	567	13.94	1.59	12	0.34	373.00	3262.00	15458	20231011	-66.36	3800	20240806	36.84	13870	-62.51	20240502	3800	36.84	20240806	27450	-81.06	20231026	3800	36.84	20240806	6.37	N	430690	500	54 억	86173	N	N	N	N
79	20241018	101312	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	-90	5	-1.69	157470580	30111	29.49	5250	5330	5160	6920	3740	5330	5229.50	0.79	2378	5510	5420	5340	5250	5170	5380	5210	54	1590	500	3300	10	1	10895327	571	14.05	1.61	12	0.28	373.00	3262.00	15458	20231011	-66.10	3800	20240806	37.89	13870	-62.22	20240502	3800	37.89	20240806	27450	-80.91	20231026	3800	37.89	20240806	6.37	N	430690	500	54 억	86173	N	N	N	N
80	20241018	091311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	-60	5	-1.13	23446580	4443	4.35	5250	5310	5240	6920	3740	5330	5276.59	0.79	-698	5510	5420	5340	5250	5170	5380	5210	54	1590	500	3300	10	1	10895327	574	14.13	1.62	12	0.04	373.00	3262.00	15458	20231011	-65.91	3800	20240806	38.68	13870	-62.00	20240502	3800	38.68	20240806	27450	-80.80	20231026	3800	38.68	20240806	6.37	N	430690	500	54 억	86173	N	N	N	N
81	20241017	161306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-90	5	-1.66	531278300	99394	58.51	5370	5430	5260	7040	3800	5420	5345.39	0.55	26511	5720	5570	5450	5300	5180	5510	5240	54	1620	500	3360	10	1	10895327	581	14.29	1.63	12	0.91	373.00	3262.00	16034	20231010	-66.76	3800	20240806	40.26	13870	-61.57	20240502	3800	40.26	20240806	27450	-80.58	20231026	3800	40.26	20240806	6.36	N	430690	500	54 억	59696	N	N	N	N
82	20241017	151310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	-120	5	-2.21	444286810	83028	48.87	5370	5430	5260	7040	3800	5420	5351.05	0.55	15552	5720	5570	5450	5300	5180	5510	5240	54	1620	500	3360	10	1	10895327	577	14.21	1.62	12	0.76	373.00	3262.00	16034	20231010	-66.95	3800	20240806	39.47	13870	-61.79	20240502	3800	39.47	20240806	27450	-80.69	20231026	3800	39.47	20240806	6.36	N	430690	500	54 억	59696	N	N	N	N
83	20241017	141317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-130	5	-2.40	342322970	63781	37.54	5370	5430	5260	7040	3800	5420	5367.16	0.55	7657	5720	5570	5450	5300	5180	5510	5240	54	1620	500	3360	10	1	10895327	576	14.18	1.62	12	0.59	373.00	3262.00	16034	20231010	-67.01	3800	20240806	39.21	13870	-61.86	20240502	3800	39.21	20240806	27450	-80.73	20231026	3800	39.21	20240806	6.36	N	430690	500	54 억	59696	N	N	N	N
84	20241017	131310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	-50	5	-0.92	259811050	48223	28.39	5370	5430	5350	7040	3800	5420	5387.70	0.55	6458	5720	5570	5450	5300	5180	5510	5240	54	1620	500	3360	10	1	10895327	585	14.40	1.65	12	0.44	373.00	3262.00	16034	20231010	-66.51	3800	20240806	41.32	13870	-61.28	20240502	3800	41.32	20240806	27450	-80.44	20231026	3800	41.32	20240806	6.36	N	430690	500	54 억	59696	N	N	N	N
85	20241017	121316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	-40	5	-0.74	228406030	42377	24.94	5370	5430	5360	7040	3800	5420	5389.86	0.55	8477	5720	5570	5450	5300	5180	5510	5240	54	1620	500	3360	10	1	10895327	586	14.42	1.65	12	0.39	373.00	3262.00	16034	20231010	-66.45	3800	20240806	41.58	13870	-61.21	20240502	3800	41.58	20240806	27450	-80.40	20231026	3800	41.58	20240806	6.36	N	430690	500	54 억	59696	N	N	N	N
86	20241017	111314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	-30	5	-0.55	215976090	40065	23.58	5370	5430	5360	7040	3800	5420	5390.64	0.55	8616	5720	5570	5450	5300	5180	5510	5240	54	1620	500	3360	10	1	10895327	587	14.45	1.65	12	0.37	373.00	3262.00	16034	20231010	-66.38	3800	20240806	41.84	13870	-61.14	20240502	3800	41.84	20240806	27450	-80.36	20231026	3800	41.84	20240806	6.36	N	430690	500	54 억	59696	N	N	N	N
87	20241017	101311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-10	5	-0.18	187546200	34781	20.47	5370	5430	5360	7040	3800	5420	5392.20	0.55	6197	5720	5570	5450	5300	5180	5510	5240	54	1620	500	3360	10	1	10895327	589	14.50	1.66	12	0.32	373.00	3262.00	16034	20231010	-66.26	3800	20240806	42.37	13870	-60.99	20240502	3800	42.37	20240806	27450	-80.29	20231026	3800	42.37	20240806	6.36	N	430690	500	54 억	59696	N	N	N	N
88	20241017	091302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	0	3	0.00	103804800	19276	11.35	5370	5430	5360	7040	3800	5420	5385.18	0.55	5317	5720	5570	5450	5300	5180	5510	5240	54	1620	500	3360	10	1	10895327	591	14.53	1.66	12	0.18	373.00	3262.00	16034	20231010	-66.20	3800	20240806	42.63	13870	-60.92	20240502	3800	42.63	20240806	27450	-80.26	20231026	3800	42.63	20240806	6.36	N	430690	500	54 억	59696	N	N	N	N
89	20241016	161255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	-220	5	-3.90	902876150	166693	167.48	5600	5600	5330	7330	3950	5640	5416.39	0.56	-1696	5806	5722	5596	5512	5386	5765	5555	54	1690	500	3490	10	1	10895327	591	14.53	1.66	12	1.53	373.00	3262.00	16034	20231010	-66.20	3800	20240806	42.63	13870	-60.92	20240502	3800	42.63	20240806	27450	-80.26	20231026	3800	42.63	20240806	6.48	N	430690	500	54 억	61331	N	N	N	N
90	20241016	151302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-310	5	-5.50	834524290	154016	154.74	5600	5600	5330	7330	3950	5640	5418.42	0.56	-5069	5806	5722	5596	5512	5386	5765	5555	54	1690	500	3490	10	1	10895327	581	14.29	1.63	12	1.41	373.00	3262.00	16034	20231010	-66.76	3800	20240806	40.26	13870	-61.57	20240502	3800	40.26	20240806	27450	-80.58	20231026	3800	40.26	20240806	6.48	N	430690	500	54 억	61331	N	N	N	N
91	20241016	141306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	-250	5	-4.43	726500430	133855	134.49	5600	5600	5370	7330	3950	5640	5427.51	0.56	-6445	5806	5722	5596	5512	5386	5765	5555	54	1690	500	3490	10	1	10895327	587	14.45	1.65	12	1.23	373.00	3262.00	16034	20231010	-66.38	3800	20240806	41.84	13870	-61.14	20240502	3800	41.84	20240806	27450	-80.36	20231026	3800	41.84	20240806	6.48	N	430690	500	54 억	61331	N	N	N	N
92	20241016	131259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-230	5	-4.08	663050880	122077	122.65	5600	5600	5370	7330	3950	5640	5431.41	0.56	-3826	5806	5722	5596	5512	5386	5765	5555	54	1690	500	3490	10	1	10895327	589	14.50	1.66	12	1.12	373.00	3262.00	16034	20231010	-66.26	3800	20240806	42.37	13870	-60.99	20240502	3800	42.37	20240806	27450	-80.29	20231026	3800	42.37	20240806	6.48	N	430690	500	54 억	61331	N	N	N	N
93	20241016	121259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	-220	5	-3.90	581408900	106917	107.42	5600	5600	5390	7330	3950	5640	5437.94	0.56	-3599	5806	5722	5596	5512	5386	5765	5555	54	1690	500	3490	10	1	10895327	591	14.53	1.66	12	0.98	373.00	3262.00	16034	20231010	-66.20	3800	20240806	42.63	13870	-60.92	20240502	3800	42.63	20240806	27450	-80.26	20231026	3800	42.63	20240806	6.48	N	430690	500	54 억	61331	N	N	N	N
94	20241016	111257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-190	5	-3.37	511973100	94073	94.52	5600	5600	5390	7330	3950	5640	5442.29	0.56	-5055	5806	5722	5596	5512	5386	5765	5555	54	1690	500	3490	10	1	10895327	594	14.61	1.67	12	0.86	373.00	3262.00	16034	20231010	-66.01	3800	20240806	43.42	13870	-60.71	20240502	3800	43.42	20240806	27450	-80.15	20231026	3800	43.42	20240806	6.48	N	430690	500	54 억	61331	N	N	N	N
95	20241016	101256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	-200	5	-3.55	391717610	71941	72.28	5600	5600	5390	7330	3950	5640	5444.98	0.56	-5094	5806	5722	5596	5512	5386	5765	5555	54	1690	500	3490	10	1	10895327	593	14.58	1.67	12	0.66	373.00	3262.00	16034	20231010	-66.07	3800	20240806	43.16	13870	-60.78	20240502	3800	43.16	20240806	27450	-80.18	20231026	3800	43.16	20240806	6.48	N	430690	500	54 억	61331	N	N	N	N
96	20241016	091300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-190	5	-3.37	153494990	28011	28.14	5600	5600	5440	7330	3950	5640	5479.80	0.56	-7894	5806	5722	5596	5512	5386	5765	5555	54	1690	500	3490	10	1	10895327	594	14.61	1.67	12	0.26	373.00	3262.00	16034	20231010	-66.01	3800	20240806	43.42	13870	-60.71	20240502	3800	43.42	20240806	27450	-80.15	20231026	3800	43.42	20240806	6.48	N	430690	500	54 억	61331	N	N	N	N
97	20241015	161250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	10	2	0.18	527905390	95112	99.74	5590	5680	5470	7310	3950	5630	5549.32	0.51	5532	5750	5690	5600	5540	5450	5720	5570	54	1680	500	3490	10	1	10895327	614	15.12	1.73	12	0.87	373.00	3262.00	16034	20231010	-64.82	3800	20240806	48.42	13870	-59.34	20240502	3800	48.42	20240806	27450	-79.45	20231026	3800	48.42	20240806	6.79	N	430690	500	54 억	55820	N	N	N	N
98	20241015	151301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-80	5	-1.42	467714010	84376	88.48	5590	5680	5470	7310	3950	5630	5543.00	0.51	3616	5750	5690	5600	5540	5450	5720	5570	54	1680	500	3490	10	1	10895327	605	14.88	1.70	12	0.77	373.00	3262.00	16034	20231010	-65.39	3800	20240806	46.05	13870	-59.99	20240502	3800	46.05	20240806	27450	-79.78	20231026	3800	46.05	20240806	6.79	N	430690	500	54 억	55820	N	N	N	N
99	20241015	141301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-90	5	-1.60	398602560	71901	75.40	5590	5680	5470	7310	3950	5630	5543.52	0.51	112	5750	5690	5600	5540	5450	5720	5570	54	1680	500	3490	10	1	10895327	604	14.85	1.70	12	0.66	373.00	3262.00	16034	20231010	-65.45	3800	20240806	45.79	13870	-60.06	20240502	3800	45.79	20240806	27450	-79.82	20231026	3800	45.79	20240806	6.79	N	430690	500	54 억	55820	N	N	N	N
100	20241015	131257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-110	5	-1.95	379518980	68451	71.78	5590	5680	5470	7310	3950	5630	5544.13	0.51	-614	5750	5690	5600	5540	5450	5720	5570	54	1680	500	3490	10	1	10895327	601	14.80	1.69	12	0.63	373.00	3262.00	16034	20231010	-65.57	3800	20240806	45.26	13870	-60.20	20240502	3800	45.26	20240806	27450	-79.89	20231026	3800	45.26	20240806	6.79	N	430690	500	54 억	55820	N	N	N	N
101	20241015	121301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-140	5	-2.49	350794490	63231	66.31	5590	5680	5470	7310	3950	5630	5547.55	0.51	-1835	5750	5690	5600	5540	5450	5720	5570	54	1680	500	3490	10	1	10895327	598	14.72	1.68	12	0.58	373.00	3262.00	16034	20231010	-65.76	3800	20240806	44.47	13870	-60.42	20240502	3800	44.47	20240806	27450	-80.00	20231026	3800	44.47	20240806	6.79	N	430690	500	54 억	55820	N	N	N	N
102	20241015	111304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-110	5	-1.95	300625130	54086	56.72	5590	5680	5490	7310	3950	5630	5558.00	0.51	-342	5750	5690	5600	5540	5450	5720	5570	54	1680	500	3490	10	1	10895327	601	14.80	1.69	12	0.50	373.00	3262.00	16034	20231010	-65.57	3800	20240806	45.26	13870	-60.20	20240502	3800	45.26	20240806	27450	-79.89	20231026	3800	45.26	20240806	6.79	N	430690	500	54 억	55820	N	N	N	N
103	20241015	101301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-120	5	-2.13	263703230	47374	49.68	5590	5680	5490	7310	3950	5630	5566.13	0.51	-1501	5750	5690	5600	5540	5450	5720	5570	54	1680	500	3490	10	1	10895327	600	14.77	1.69	12	0.43	373.00	3262.00	16034	20231010	-65.64	3800	20240806	45.00	13870	-60.27	20240502	3800	45.00	20240806	27450	-79.93	20231026	3800	45.00	20240806	6.79	N	430690	500	54 억	55820	N	N	N	N
104	20241015	091257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-60	5	-1.07	57019460	10155	10.65	5590	5680	5570	7310	3950	5630	5614.60	0.51	3831	5750	5690	5600	5540	5450	5720	5570	54	1680	500	3490	10	1	10895327	607	14.93	1.71	12	0.09	373.00	3262.00	16034	20231010	-65.26	3800	20240806	46.58	13870	-59.84	20240502	3800	46.58	20240806	27450	-79.71	20231026	3800	46.58	20240806	6.79	N	430690	500	54 억	55820	N	N	N	N
105	20241014	161224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-30	5	-0.53	502876560	90208	46.49	5620	5660	5510	7350	3970	5660	5574.35	0.29	25014	6233	5946	5763	5476	5293	5855	5385	54	1690	500	3500	10	1	10895327	613	15.09	1.73	12	0.83	373.00	3262.00	21011	20231004	-73.20	3800	20240806	48.16	13870	-59.41	20240502	3800	48.16	20240806	27450	-79.49	20231026	3800	48.16	20240806	6.69	N	430690	500	54 억	31159	N	N	N	N
106	20241014	151241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-50	5	-0.88	477822440	85747	44.19	5620	5660	5510	7350	3970	5660	5572.46	0.29	26503	6233	5946	5763	5476	5293	5855	5385	54	1690	500	3500	10	1	10895327	611	15.04	1.72	12	0.79	373.00	3262.00	21011	20231004	-73.30	3800	20240806	47.63	13870	-59.55	20240502	3800	47.63	20240806	27450	-79.56	20231026	3800	47.63	20240806	6.69	N	430690	500	54 억	31159	N	N	N	N
107	20241014	141239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-30	5	-0.53	399486130	71737	36.97	5620	5660	5510	7350	3970	5660	5568.75	0.29	21084	6233	5946	5763	5476	5293	5855	5385	54	1690	500	3500	10	1	10895327	613	15.09	1.73	12	0.66	373.00	3262.00	21011	20231004	-73.20	3800	20240806	48.16	13870	-59.41	20240502	3800	48.16	20240806	27450	-79.49	20231026	3800	48.16	20240806	6.69	N	430690	500	54 억	31159	N	N	N	N
108	20241014	131238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-110	5	-1.94	350898020	63047	32.49	5620	5650	5510	7350	3970	5660	5565.64	0.29	19248	6233	5946	5763	5476	5293	5855	5385	54	1690	500	3500	10	1	10895327	605	14.88	1.70	12	0.58	373.00	3262.00	21011	20231004	-73.59	3800	20240806	46.05	13870	-59.99	20240502	3800	46.05	20240806	27450	-79.78	20231026	3800	46.05	20240806	6.69	N	430690	500	54 억	31159	N	N	N	N
109	20241014	121229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-90	5	-1.59	335548110	60278	31.06	5620	5650	5510	7350	3970	5660	5566.66	0.29	19320	6233	5946	5763	5476	5293	5855	5385	54	1690	500	3500	10	1	10895327	607	14.93	1.71	12	0.55	373.00	3262.00	21011	20231004	-73.49	3800	20240806	46.58	13870	-59.84	20240502	3800	46.58	20240806	27450	-79.71	20231026	3800	46.58	20240806	6.69	N	430690	500	54 억	31159	N	N	N	N
110	20241014	111229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-130	5	-2.30	306070940	54964	28.33	5620	5650	5510	7350	3970	5660	5568.56	0.29	16391	6233	5946	5763	5476	5293	5855	5385	54	1690	500	3500	10	1	10895327	603	14.83	1.70	12	0.50	373.00	3262.00	21011	20231004	-73.68	3800	20240806	45.53	13870	-60.13	20240502	3800	45.53	20240806	27450	-79.85	20231026	3800	45.53	20240806	6.69	N	430690	500	54 억	31159	N	N	N	N
111	20241014	101231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-90	5	-1.59	261514270	46930	24.18	5620	5650	5530	7350	3970	5660	5572.42	0.29	15795	6233	5946	5763	5476	5293	5855	5385	54	1690	500	3500	10	1	10895327	607	14.93	1.71	12	0.43	373.00	3262.00	21011	20231004	-73.49	3800	20240806	46.58	13870	-59.84	20240502	3800	46.58	20240806	27450	-79.71	20231026	3800	46.58	20240806	6.69	N	430690	500	54 억	31159	N	N	N	N
112	20241014	091233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-100	5	-1.77	86969660	15542	8.01	5620	5650	5540	7350	3970	5660	5595.75	0.29	427	6233	5946	5763	5476	5293	5855	5385	54	1690	500	3500	10	1	10895327	606	14.91	1.70	12	0.14	373.00	3262.00	21011	20231004	-73.54	3800	20240806	46.32	13870	-59.91	20240502	3800	46.32	20240806	27450	-79.74	20231026	3800	46.32	20240806	6.69	N	430690	500	54 억	31159	N	N	N	N
113	20241011	161209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-250	5	-4.23	1096340580	190575	132.88	5800	6050	5580	7680	4140	5910	5752.67	0.15	16318	6243	6076	5993	5826	5743	6035	5785	54	1770	500	3660	10	1	10895327	617	15.17	1.74	12	1.75	373.00	3262.00	21011	20231004	-73.06	3800	20240806	48.95	13870	-59.19	20240502	3800	48.95	20240806	30900	-81.68	20231011	3800	48.95	20240806	6.80	N	430690	500	54 억	16219	N	N	N	N
114	20241011	151226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	-290	5	-4.91	1028610790	178539	124.48	5800	6050	5580	7680	4140	5910	5761.09	0.15	14963	6243	6076	5993	5826	5743	6035	5785	54	1770	500	3660	10	1	10895327	612	15.07	1.72	12	1.64	373.00	3262.00	21011	20231004	-73.25	3800	20240806	47.89	13870	-59.48	20240502	3800	47.89	20240806	30900	-81.81	20231011	3800	47.89	20240806	6.80	N	430690	500	54 억	16219	N	N	N	N
115	20241011	141230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	-290	5	-4.91	876998110	151530	105.65	5800	6050	5580	7680	4140	5910	5787.45	0.15	4934	6243	6076	5993	5826	5743	6035	5785	54	1770	500	3660	10	1	10895327	612	15.07	1.72	12	1.39	373.00	3262.00	21011	20231004	-73.25	3800	20240806	47.89	13870	-59.48	20240502	3800	47.89	20240806	30900	-81.81	20231011	3800	47.89	20240806	6.80	N	430690	500	54 억	16219	N	N	N	N
116	20241011	131231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-210	5	-3.55	684313170	117294	81.78	5800	6050	5670	7680	4140	5910	5834.03	0.15	3077	6243	6076	5993	5826	5743	6035	5785	54	1770	500	3660	10	1	10895327	621	15.28	1.75	12	1.08	373.00	3262.00	21011	20231004	-72.87	3800	20240806	50.00	13870	-58.90	20240502	3800	50.00	20240806	30900	-81.55	20231011	3800	50.00	20240806	6.80	N	430690	500	54 억	16219	N	N	N	N
117	20241011	121223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-130	5	-2.20	472494570	80285	55.98	5800	6050	5760	7680	4140	5910	5885.15	0.15	-584	6243	6076	5993	5826	5743	6035	5785	54	1770	500	3660	10	1	10895327	630	15.50	1.77	12	0.74	373.00	3262.00	21011	20231004	-72.49	3800	20240806	52.11	13870	-58.33	20240502	3800	52.11	20240806	30900	-81.29	20231011	3800	52.11	20240806	6.80	N	430690	500	54 억	16219	N	N	N	N
118	20241011	111224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	-70	5	-1.18	388331100	65793	45.87	5800	6050	5800	7680	4140	5910	5902.29	0.15	1770	6243	6076	5993	5826	5743	6035	5785	54	1770	500	3660	10	1	10895327	636	15.66	1.79	12	0.60	373.00	3262.00	21011	20231004	-72.21	3800	20240806	53.68	13870	-57.89	20240502	3800	53.68	20240806	30900	-81.10	20231011	3800	53.68	20240806	6.80	N	430690	500	54 억	16219	N	N	N	N
119	20241011	101233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-40	5	-0.68	344901600	58352	40.68	5800	6050	5800	7680	4140	5910	5910.71	0.15	2049	6243	6076	5993	5826	5743	6035	5785	54	1770	500	3660	10	1	10895327	640	15.74	1.80	12	0.54	373.00	3262.00	21011	20231004	-72.06	3800	20240806	54.47	13870	-57.68	20240502	3800	54.47	20240806	30900	-81.00	20231011	3800	54.47	20240806	6.80	N	430690	500	54 억	16219	N	N	N	N
120	20241011	091228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	60	2	1.02	184723430	31229	21.77	5800	6050	5800	7680	4140	5910	5915.16	0.15	5213	6243	6076	5993	5826	5743	6035	5785	54	1770	500	3660	10	1	10895327	650	16.01	1.83	12	0.29	373.00	3262.00	21011	20231004	-71.59	3800	20240806	57.11	13870	-56.96	20240502	3800	57.11	20240806	30900	-80.68	20231011	3800	57.11	20240806	6.80	N	430690	500	54 억	16219	N	N	N	N
121	20241010	161256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-230	5	-3.75	839043000	139379	120.02	6150	6160	5910	7980	4300	6140	6020.22	0.61	-50083	6253	6196	6083	6026	5913	6225	6055	54	1840	500	3800	10	1	10895327	644	15.84	1.81	12	1.28	373.00	3262.00	21011	20231004	-71.87	3800	20240806	55.53	13870	-57.39	20240502	3800	55.53	20240806	32050	-81.56	20231010	3800	55.53	20240806	6.83	N	430690	500	54 억	66188	N	N	N	N
122	20241010	151316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	-180	5	-2.93	756080210	125397	107.98	6150	6160	5950	7980	4300	6140	6029.01	0.61	-47783	6253	6196	6083	6026	5913	6225	6055	54	1840	500	3800	10	1	10895327	649	15.98	1.83	12	1.15	373.00	3262.00	21011	20231004	-71.63	3800	20240806	56.84	13870	-57.03	20240502	3800	56.84	20240806	32050	-81.40	20231010	3800	56.84	20240806	6.83	N	430690	500	54 억	66188	N	N	N	N
123	20241010	141309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-120	5	-1.95	474865530	78402	67.51	6150	6160	6010	7980	4300	6140	6056.22	0.61	-23946	6253	6196	6083	6026	5913	6225	6055	54	1840	500	3800	10	1	10895327	656	16.14	1.85	12	0.72	373.00	3262.00	21011	20231004	-71.35	3800	20240806	58.42	13870	-56.60	20240502	3800	58.42	20240806	32050	-81.22	20231010	3800	58.42	20240806	6.83	N	430690	500	54 억	66188	N	N	N	N
124	20241010	131305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	-90	5	-1.47	365101870	60170	51.81	6150	6160	6030	7980	4300	6140	6067.18	0.61	-15732	6253	6196	6083	6026	5913	6225	6055	54	1840	500	3800	10	1	10895327	659	16.22	1.85	12	0.55	373.00	3262.00	21011	20231004	-71.21	3800	20240806	59.21	13870	-56.38	20240502	3800	59.21	20240806	32050	-81.12	20231010	3800	59.21	20240806	6.83	N	430690	500	54 억	66188	N	N	N	N
125	20241010	121305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-70	5	-1.14	319595980	52637	45.33	6150	6160	6040	7980	4300	6140	6070.98	0.61	-14550	6253	6196	6083	6026	5913	6225	6055	54	1840	500	3800	10	1	10895327	661	16.27	1.86	12	0.48	373.00	3262.00	21011	20231004	-71.11	3800	20240806	59.74	13870	-56.24	20240502	3800	59.74	20240806	32050	-81.06	20231010	3800	59.74	20240806	6.83	N	430690	500	54 억	66188	N	N	N	N
126	20241010	111304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	-60	5	-0.98	257013130	42297	36.42	6150	6160	6040	7980	4300	6140	6075.56	0.61	-13182	6253	6196	6083	6026	5913	6225	6055	54	1840	500	3800	10	1	10895327	662	16.30	1.86	12	0.39	373.00	3262.00	21011	20231004	-71.06	3800	20240806	60.00	13870	-56.16	20240502	3800	60.00	20240806	32050	-81.03	20231010	3800	60.00	20240806	6.83	N	430690	500	54 억	66188	N	N	N	N
127	20241010	101302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	-50	5	-0.81	182879020	30059	25.88	6150	6160	6040	7980	4300	6140	6082.96	0.61	-8669	6253	6196	6083	6026	5913	6225	6055	54	1840	500	3800	10	1	10895327	664	16.33	1.87	12	0.28	373.00	3262.00	21011	20231004	-71.02	3800	20240806	60.26	13870	-56.09	20240502	3800	60.26	20240806	32050	-81.00	20231010	3800	60.26	20240806	6.83	N	430690	500	54 억	66188	N	N	N	N
128	20241010	091307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	-80	5	-1.30	98041190	16071	13.84	6150	6160	6060	7980	4300	6140	6099.11	0.61	-4712	6253	6196	6083	6026	5913	6225	6055	54	1840	500	3800	10	1	10895327	660	16.25	1.86	12	0.15	373.00	3262.00	21011	20231004	-71.16	3800	20240806	59.47	13870	-56.31	20240502	3800	59.47	20240806	32050	-81.09	20231010	3800	59.47	20240806	6.83	N	430690	500	54 억	66188	N	N	N	N
129	20241008	161252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6140	30	2	0.49	675634430	111924	70.11	6050	6140	5970	7940	4280	6110	6033.81	0.62	-1701	6343	6226	6073	5956	5803	6285	6015	54	1830	500	3780	10	1	10895327	669	16.46	1.88	12	1.03	373.00	3262.00	21011	20231004	-70.78	3800	20240806	61.58	13870	-55.73	20240502	3800	61.58	20240806	32050	-80.84	20231010	3800	61.58	20240806	6.94	N	430690	500	54 억	68073	N	N	N	N
130	20241008	151304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	-20	5	-0.33	562150110	93370	58.49	6050	6100	5970	7940	4280	6110	6020.67	0.62	-2090	6343	6226	6073	5956	5803	6285	6015	54	1830	500	3780	10	1	10895327	664	16.33	1.87	12	0.86	373.00	3262.00	21011	20231004	-71.02	3800	20240806	60.26	13870	-56.09	20240502	3800	60.26	20240806	32050	-81.00	20231010	3800	60.26	20240806	6.94	N	430690	500	54 억	68073	N	N	N	N
131	20241008	141258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-40	5	-0.65	436896340	72716	45.55	6050	6070	5970	7940	4280	6110	6008.25	0.62	-3654	6343	6226	6073	5956	5803	6285	6015	54	1830	500	3780	10	1	10895327	661	16.27	1.86	12	0.67	373.00	3262.00	21011	20231004	-71.11	3800	20240806	59.74	13870	-56.24	20240502	3800	59.74	20240806	32050	-81.06	20231010	3800	59.74	20240806	6.94	N	430690	500	54 억	68073	N	N	N	N
132	20241008	131257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-110	5	-1.80	367892110	61249	38.37	6050	6050	5970	7940	4280	6110	6006.50	0.62	-4082	6343	6226	6073	5956	5803	6285	6015	54	1830	500	3780	10	1	10895327	654	16.09	1.84	12	0.56	373.00	3262.00	21011	20231004	-71.44	3800	20240806	57.89	13870	-56.74	20240502	3800	57.89	20240806	32050	-81.28	20231010	3800	57.89	20240806	6.94	N	430690	500	54 억	68073	N	N	N	N
133	20241008	121258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-110	5	-1.80	321708260	53554	33.55	6050	6050	5970	7940	4280	6110	6007.17	0.62	-3670	6343	6226	6073	5956	5803	6285	6015	54	1830	500	3780	10	1	10895327	654	16.09	1.84	12	0.49	373.00	3262.00	21011	20231004	-71.44	3800	20240806	57.89	13870	-56.74	20240502	3800	57.89	20240806	32050	-81.28	20231010	3800	57.89	20240806	6.94	N	430690	500	54 억	68073	N	N	N	N
134	20241008	111257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-110	5	-1.80	286698130	47725	29.90	6050	6050	5970	7940	4280	6110	6007.29	0.62	-3433	6343	6226	6073	5956	5803	6285	6015	54	1830	500	3780	10	1	10895327	654	16.09	1.84	12	0.44	373.00	3262.00	21011	20231004	-71.44	3800	20240806	57.89	13870	-56.74	20240502	3800	57.89	20240806	32050	-81.28	20231010	3800	57.89	20240806	6.94	N	430690	500	54 억	68073	N	N	N	N
135	20241008	101257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-100	5	-1.64	184610170	30725	19.25	6050	6050	5970	7940	4280	6110	6008.46	0.62	1801	6343	6226	6073	5956	5803	6285	6015	54	1830	500	3780	10	1	10895327	655	16.11	1.84	12	0.28	373.00	3262.00	21011	20231004	-71.40	3800	20240806	58.16	13870	-56.67	20240502	3800	58.16	20240806	32050	-81.25	20231010	3800	58.16	20240806	6.94	N	430690	500	54 억	68073	N	N	N	N
136	20241008	091301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-90	5	-1.47	94007140	15655	9.81	6050	6050	5970	7940	4280	6110	6004.92	0.62	2401	6343	6226	6073	5956	5803	6285	6015	54	1830	500	3780	10	1	10895327	656	16.14	1.85	12	0.14	373.00	3262.00	21011	20231004	-71.35	3800	20240806	58.42	13870	-56.60	20240502	3800	58.42	20240806	32050	-81.22	20231010	3800	58.42	20240806	6.94	N	430690	500	54 억	68073	N	N	N	N
137	20241007	161317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	70	2	1.16	923573580	152937	65.40	6010	6190	5920	7850	4230	6040	6038.67	0.64	-376	6253	6146	6013	5906	5773	6080	5840	54	1810	500	3740	10	1	10895327	666	16.38	1.87	12	1.40	373.00	3262.00	21011	20231004	-70.92	3800	20240806	60.79	13870	-55.95	20240502	3800	60.79	20240806	32050	-80.94	20231010	3800	60.79	20240806	6.89	N	430690	500	54 억	69287	N	N	N	N
138	20241007	151227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	20	2	0.33	873380860	144682	61.87	6010	6190	5920	7850	4230	6040	6036.53	0.64	-571	6253	6146	6013	5906	5773	6080	5840	54	1810	500	3740	10	1	10895327	660	16.25	1.86	12	1.33	373.00	3262.00	21011	20231004	-71.16	3800	20240806	59.47	13870	-56.31	20240502	3800	59.47	20240806	32050	-81.09	20231010	3800	59.47	20240806	6.89	N	430690	500	54 억	69287	N	N	N	N
139	20241007	141244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	30	2	0.50	729906340	120951	51.72	6010	6190	5920	7850	4230	6040	6034.68	0.64	2142	6253	6146	6013	5906	5773	6080	5840	54	1810	500	3740	10	1	10895327	661	16.27	1.86	12	1.11	373.00	3262.00	21011	20231004	-71.11	3800	20240806	59.74	13870	-56.24	20240502	3800	59.74	20240806	32050	-81.06	20231010	3800	59.74	20240806	6.89	N	430690	500	54 억	69287	N	N	N	N
140	20241007	131214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	40	2	0.66	579017150	96289	41.18	6010	6090	5920	7850	4230	6040	6013.02	0.64	6353	6253	6146	6013	5906	5773	6080	5840	54	1810	500	3740	10	1	10895327	662	16.30	1.86	12	0.88	373.00	3262.00	21011	20231004	-71.06	3800	20240806	60.00	13870	-56.16	20240502	3800	60.00	20240806	32050	-81.03	20231010	3800	60.00	20240806	6.89	N	430690	500	54 억	69287	N	N	N	N
141	20241007	121240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	20	2	0.33	513931070	85558	36.59	6010	6090	5920	7850	4230	6040	6006.39	0.64	6580	6253	6146	6013	5906	5773	6080	5840	54	1810	500	3740	10	1	10895327	660	16.25	1.86	12	0.79	373.00	3262.00	21011	20231004	-71.16	3800	20240806	59.47	13870	-56.31	20240502	3800	59.47	20240806	32050	-81.09	20231010	3800	59.47	20240806	6.89	N	430690	500	54 억	69287	N	N	N	N
142	20241007	111159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	10	2	0.17	457077310	76157	32.57	6010	6090	5920	7850	4230	6040	6001.22	0.64	5287	6253	6146	6013	5906	5773	6080	5840	54	1810	500	3740	10	1	10895327	659	16.22	1.85	12	0.70	373.00	3262.00	21011	20231004	-71.21	3800	20240806	59.21	13870	-56.38	20240502	3800	59.21	20240806	32050	-81.12	20231010	3800	59.21	20240806	6.89	N	430690	500	54 억	69287	N	N	N	N
143	20241007	101151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-20	5	-0.33	363245440	60636	25.93	6010	6090	5920	7850	4230	6040	5989.69	0.64	6104	6253	6146	6013	5906	5773	6080	5840	54	1810	500	3740	10	1	10895327	656	16.14	1.85	12	0.56	373.00	3262.00	21011	20231004	-71.35	3800	20240806	58.42	13870	-56.60	20240502	3800	58.42	20240806	32050	-81.22	20231010	3800	58.42	20240806	6.89	N	430690	500	54 억	69287	N	N	N	N
144	20241007	091235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-40	5	-0.66	209240050	35066	15.00	6010	6090	5920	7850	4230	6040	5964.70	0.64	8498	6253	6146	6013	5906	5773	6080	5840	54	1810	500	3740	10	1	10895327	654	16.09	1.84	12	0.32	373.00	3262.00	21011	20231004	-71.44	3800	20240806	57.89	13870	-56.74	20240502	3800	57.89	20240806	32050	-81.28	20231010	3800	57.89	20240806	6.89	N	430690	500	54 억	69287	N	N	N	N
145	20241004	161115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-30	5	-0.49	1344077200	224774	94.76	6070	6120	5880	7890	4250	6070	5979.59	0.63	156	6376	6222	6146	5992	5916	6185	5955	54	1820	500	3760	10	1	10895327	658	16.19	1.85	12	2.06	373.00	3262.00	21011	20231004	-71.25	3800	20240806	58.95	13870	-56.45	20240502	3800	58.95	20240806	42000	-85.62	20231004	3800	58.95	20240806	7.17	N	430690	500	54 억	69047	N	N	N	N
146	20241004	151133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-40	5	-0.66	1198764200	200780	84.64	6070	6120	5880	7890	4250	6070	5970.54	0.63	-1281	6376	6222	6146	5992	5916	6185	5955	54	1820	500	3760	10	1	10895327	657	16.17	1.85	12	1.84	373.00	3262.00	21011	20231004	-71.30	3800	20240806	58.68	13870	-56.52	20240502	3800	58.68	20240806	42000	-85.64	20231004	3800	58.68	20240806	7.17	N	430690	500	54 억	69047	N	N	N	N
147	20241004	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-90	5	-1.48	948643400	158887	66.98	6070	6120	5880	7890	4250	6070	5970.55	0.63	-2840	6376	6222	6146	5992	5916	6185	5955	54	1820	500	3760	10	1	10895327	652	16.03	1.83	12	1.46	373.00	3262.00	21011	20231004	-71.54	3800	20240806	57.37	13870	-56.89	20240502	3800	57.37	20240806	42000	-85.76	20231004	3800	57.37	20240806	7.17	N	430690	500	54 억	69047	N	N	N	N
148	20241004	131132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-150	5	-2.47	836588180	139973	59.01	6070	6120	5880	7890	4250	6070	5976.78	0.63	167	6376	6222	6146	5992	5916	6185	5955	54	1820	500	3760	10	1	10895327	645	15.87	1.81	12	1.28	373.00	3262.00	21011	20231004	-71.82	3800	20240806	55.79	13870	-57.32	20240502	3800	55.79	20240806	42000	-85.90	20231004	3800	55.79	20240806	7.17	N	430690	500	54 억	69047	N	N	N	N
149	20241004	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	-120	5	-1.98	770956860	128917	54.35	6070	6120	5880	7890	4250	6070	5980.26	0.63	485	6376	6222	6146	5992	5916	6185	5955	54	1820	500	3760	10	1	10895327	648	15.95	1.82	12	1.18	373.00	3262.00	21011	20231004	-71.68	3800	20240806	56.58	13870	-57.10	20240502	3800	56.58	20240806	42000	-85.83	20231004	3800	56.58	20240806	7.17	N	430690	500	54 억	69047	N	N	N	N
150	20241004	111118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-50	5	-0.82	678637730	113400	47.81	6070	6120	5880	7890	4250	6070	5984.46	0.63	490	6376	6222	6146	5992	5916	6185	5955	54	1820	500	3760	10	1	10895327	656	16.14	1.85	12	1.04	373.00	3262.00	21011	20231004	-71.35	3800	20240806	58.42	13870	-56.60	20240502	3800	58.42	20240806	42000	-85.67	20231004	3800	58.42	20240806	7.17	N	430690	500	54 억	69047	N	N	N	N
151	20241004	101123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	-120	5	-1.98	481842090	80713	34.03	6070	6120	5880	7890	4250	6070	5969.82	0.63	12170	6376	6222	6146	5992	5916	6185	5955	54	1820	500	3760	10	1	10895327	648	15.95	1.82	12	0.74	373.00	3262.00	21011	20231004	-71.68	3800	20240806	56.58	13870	-57.10	20240502	3800	56.58	20240806	42000	-85.83	20231004	3800	56.58	20240806	7.17	N	430690	500	54 억	69047	N	N	N	N
152	20241004	091128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-40	5	-0.66	102349320	16853	7.10	6070	6120	6010	7890	4250	6070	6073.06	0.63	-4697	6376	6222	6146	5992	5916	6185	5955	54	1820	500	3760	10	1	10895327	657	16.17	1.85	12	0.15	373.00	3262.00	21011	20231004	-71.30	3800	20240806	58.68	13870	-56.52	20240502	3800	58.68	20240806	42000	-85.64	20231004	3800	58.68	20240806	7.17	N	430690	500	54 억	69047	N	N	N	N
153	20241002	161113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-330	5	-5.16	1427004970	231669	94.74	6210	6300	6070	8320	4480	6400	6160.34	0.73	-10279	6660	6530	6400	6270	6140	6465	6205	54	1920	500	3960	10	1	10895327	661	16.27	1.86	12	2.13	373.00	3262.00	21011	20231004	-71.11	3800	20240806	59.74	13870	-56.24	20240502	3800	59.74	20240806	42000	-85.55	20231004	3800	59.74	20240806	7.16	N	430690	500	54 억	79335	N	N	N	N
154	20241002	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	-280	5	-4.38	1170297770	189531	77.51	6210	6300	6110	8320	4480	6400	6174.70	0.73	-11834	6660	6530	6400	6270	6140	6465	6205	54	1920	500	3960	10	1	10895327	667	16.41	1.88	12	1.74	373.00	3262.00	21011	20231004	-70.87	3800	20240806	61.05	13870	-55.88	20240502	3800	61.05	20240806	42000	-85.43	20231004	3800	61.05	20240806	7.16	N	430690	500	54 억	79335	N	N	N	N
155	20241002	141130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6190	-210	5	-3.28	885861850	143223	58.57	6210	6300	6120	8320	4480	6400	6185.19	0.73	-7465	6660	6530	6400	6270	6140	6465	6205	54	1920	500	3960	10	1	10895327	674	16.60	1.90	12	1.31	373.00	3262.00	21011	20231004	-70.54	3800	20240806	62.89	13870	-55.37	20240502	3800	62.89	20240806	42000	-85.26	20231004	3800	62.89	20240806	7.16	N	430690	500	54 억	79335	N	N	N	N
156	20241002	131118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	-170	5	-2.66	739137550	119522	48.88	6210	6300	6120	8320	4480	6400	6184.11	0.73	-2320	6660	6530	6400	6270	6140	6465	6205	54	1920	500	3960	10	1	10895327	679	16.70	1.91	12	1.10	373.00	3262.00	21011	20231004	-70.35	3800	20240806	63.95	13870	-55.08	20240502	3800	63.95	20240806	42000	-85.17	20231004	3800	63.95	20240806	7.16	N	430690	500	54 억	79335	N	N	N	N
157	20241002	121119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	-170	5	-2.66	662257440	107214	43.85	6210	6300	6120	8320	4480	6400	6176.97	0.73	-2734	6660	6530	6400	6270	6140	6465	6205	54	1920	500	3960	10	1	10895327	679	16.70	1.91	12	0.98	373.00	3262.00	21011	20231004	-70.35	3800	20240806	63.95	13870	-55.08	20240502	3800	63.95	20240806	42000	-85.17	20231004	3800	63.95	20240806	7.16	N	430690	500	54 억	79335	N	N	N	N
158	20241002	111105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	-170	5	-2.66	592406130	95993	39.26	6210	6300	6120	8320	4480	6400	6171.35	0.73	1566	6660	6530	6400	6270	6140	6465	6205	54	1920	500	3960	10	1	10895327	679	16.70	1.91	12	0.88	373.00	3262.00	21011	20231004	-70.35	3800	20240806	63.95	13870	-55.08	20240502	3800	63.95	20240806	42000	-85.17	20231004	3800	63.95	20240806	7.16	N	430690	500	54 억	79335	N	N	N	N
159	20241002	101101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	-200	5	-3.12	493767780	80086	32.75	6210	6300	6120	8320	4480	6400	6165.47	0.73	2219	6660	6530	6400	6270	6140	6465	6205	54	1920	500	3960	10	1	10895327	676	16.62	1.90	12	0.74	373.00	3262.00	21011	20231004	-70.49	3800	20240806	63.16	13870	-55.30	20240502	3800	63.16	20240806	42000	-85.24	20231004	3800	63.16	20240806	7.16	N	430690	500	54 억	79335	N	N	N	N
160	20241002	091102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6130	-270	5	-4.22	246734560	39885	16.31	6210	6300	6120	8320	4480	6400	6186.15	0.73	44	6660	6530	6400	6270	6140	6465	6205	54	1920	500	3960	10	1	10895327	668	16.43	1.88	12	0.37	373.00	3262.00	21011	20231004	-70.82	3800	20240806	61.32	13870	-55.80	20240502	3800	61.32	20240806	42000	-85.40	20231004	3800	61.32	20240806	7.16	N	430690	500	54 억	79335	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History