KissMeData/030350/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	10	2	4.05	221684530	882728	251.17	247	263	239	321	173	247	251.05	1.01	208972	253	250	247	244	241	248	242	347	74	500	160	1	1	69388973	178	-0.62	0.62	12	1.27	-417.00	413.00	848	20231124	-69.69	220	20241022	16.82	740	-65.27	20240108	220	16.82	20241022	848	-69.69	20231124	220	16.82	20241022	N	030350	500	346 억	703468	N	N	N	N
3	20241031	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	251	4	2	1.62	138160150	556626	158.38	247	254	239	321	173	247	248.21	1.01	19784	253	250	247	244	241	248	242	347	74	500	160	1	1	69388973	174	-0.60	0.61	12	0.80	-417.00	413.00	848	20231124	-70.40	220	20241022	14.09	740	-66.08	20240108	220	14.09	20241022	848	-70.40	20231124	220	14.09	20241022	N	030350	500	346 억	703468	N	N	N	N
4	20241031	140429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	251	4	2	1.62	126826203	511386	145.51	247	254	239	321	173	247	248.00	1.01	11909	253	250	247	244	241	248	242	347	74	500	160	1	1	69388973	174	-0.60	0.61	12	0.74	-417.00	413.00	848	20231124	-70.40	220	20241022	14.09	740	-66.08	20240108	220	14.09	20241022	848	-70.40	20231124	220	14.09	20241022	N	030350	500	346 억	703468	N	N	N	N
5	20241031	130427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	250	3	2	1.21	118748005	479038	136.31	247	254	239	321	173	247	247.89	1.01	2984	253	250	247	244	241	248	242	347	74	500	160	1	1	69388973	173	-0.60	0.61	12	0.69	-417.00	413.00	848	20231124	-70.52	220	20241022	13.64	740	-66.22	20240108	220	13.64	20241022	848	-70.52	20231124	220	13.64	20241022	N	030350	500	346 억	703468	N	N	N	N
6	20241031	120428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	251	4	2	1.62	69157128	279301	79.47	247	254	239	321	173	247	247.61	1.01	1103	253	250	247	244	241	248	242	347	74	500	160	1	1	69388973	174	-0.60	0.61	12	0.40	-417.00	413.00	848	20231124	-70.40	220	20241022	14.09	740	-66.08	20240108	220	14.09	20241022	848	-70.40	20231124	220	14.09	20241022	N	030350	500	346 억	703468	N	N	N	N
7	20241031	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	-1	5	-0.40	33145356	135536	38.57	247	248	239	321	173	247	244.55	1.01	-23424	253	250	247	244	241	248	242	347	74	500	160	1	1	69388973	171	-0.59	0.60	12	0.20	-417.00	413.00	848	20231124	-70.99	220	20241022	11.82	740	-66.76	20240108	220	11.82	20241022	848	-70.99	20231124	220	11.82	20241022	N	030350	500	346 억	703468	N	N	N	N
8	20241031	100429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	247	0	3	0.00	19384789	79649	22.66	247	248	239	321	173	247	243.38	1.01	-27784	253	250	247	244	241	248	242	347	74	500	160	1	1	69388973	171	-0.59	0.60	12	0.11	-417.00	413.00	848	20231124	-70.87	220	20241022	12.27	740	-66.62	20240108	220	12.27	20241022	848	-70.87	20231124	220	12.27	20241022	N	030350	500	346 억	703468	N	N	N	N
9	20241031	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	243	-4	5	-1.62	976419	3999	1.14	247	247	243	321	173	247	244.15	1.01	-459	253	250	247	244	241	248	242	347	74	500	160	1	1	69388973	169	-0.58	0.59	12	0.01	-417.00	413.00	848	20231124	-71.34	220	20241022	10.45	740	-67.16	20240108	220	10.45	20241022	848	-71.34	20231124	220	10.45	20241022	N	030350	500	346 억	703468	N	N	N	N
10	20241030	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	247	-2	5	-0.80	85228166	345146	99.12	249	250	244	323	175	249	246.93	1.01	866	256	252	247	243	238	253	244	347	74	500	160	1	1	69388973	171	-0.59	0.60	12	0.50	-417.00	413.00	848	20231124	-70.87	220	20241022	12.27	740	-66.62	20240108	220	12.27	20241022	848	-70.87	20231124	220	12.27	20241022	N	030350	500	346 억	702196	N	N	N	N
11	20241030	150435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	247	-2	5	-0.80	83807782	339390	97.46	249	250	244	323	175	249	246.94	1.01	2170	256	252	247	243	238	253	244	347	74	500	160	1	1	69388973	171	-0.59	0.60	12	0.49	-417.00	413.00	848	20231124	-70.87	220	20241022	12.27	740	-66.62	20240108	220	12.27	20241022	848	-70.87	20231124	220	12.27	20241022	N	030350	500	346 억	702196	N	N	N	N
12	20241030	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	248	-1	5	-0.40	72506428	293510	84.29	249	250	244	323	175	249	247.03	1.01	3302	256	252	247	243	238	253	244	347	74	500	160	1	1	69388973	172	-0.59	0.60	12	0.42	-417.00	413.00	848	20231124	-70.75	220	20241022	12.73	740	-66.49	20240108	220	12.73	20241022	848	-70.75	20231124	220	12.73	20241022	N	030350	500	346 억	702196	N	N	N	N
13	20241030	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	0	3	0.00	60641674	245660	70.55	249	250	244	323	175	249	246.85	1.01	7000	256	252	247	243	238	253	244	347	74	500	160	1	1	69388973	173	-0.60	0.60	12	0.35	-417.00	413.00	848	20231124	-70.64	220	20241022	13.18	740	-66.35	20240108	220	13.18	20241022	848	-70.64	20231124	220	13.18	20241022	N	030350	500	346 억	702196	N	N	N	N
14	20241030	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	-3	5	-1.20	47640487	193156	55.47	249	250	244	323	175	249	246.64	1.01	12604	256	252	247	243	238	253	244	347	74	500	160	1	1	69388973	171	-0.59	0.60	12	0.28	-417.00	413.00	848	20231124	-70.99	220	20241022	11.82	740	-66.76	20240108	220	11.82	20241022	848	-70.99	20231124	220	11.82	20241022	N	030350	500	346 억	702196	N	N	N	N
15	20241030	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	-3	5	-1.20	41107027	166629	47.85	249	250	244	323	175	249	246.70	1.01	16102	256	252	247	243	238	253	244	347	74	500	160	1	1	69388973	171	-0.59	0.60	12	0.24	-417.00	413.00	848	20231124	-70.99	220	20241022	11.82	740	-66.76	20240108	220	11.82	20241022	848	-70.99	20231124	220	11.82	20241022	N	030350	500	346 억	702196	N	N	N	N
16	20241030	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	247	-2	5	-0.80	25359199	102612	29.47	249	250	244	323	175	249	247.14	1.01	29645	256	252	247	243	238	253	244	347	74	500	160	1	1	69388973	171	-0.59	0.60	12	0.15	-417.00	413.00	848	20231124	-70.87	220	20241022	12.27	740	-66.62	20240108	220	12.27	20241022	848	-70.87	20231124	220	12.27	20241022	N	030350	500	346 억	702196	N	N	N	N
17	20241030	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	0	3	0.00	3683856	14808	4.25	249	250	246	323	175	249	248.77	1.01	-7362	256	252	247	243	238	253	244	347	74	500	160	1	1	69388973	173	-0.60	0.60	12	0.02	-417.00	413.00	848	20231124	-70.64	220	20241022	13.18	740	-66.35	20240108	220	13.18	20241022	848	-70.64	20231124	220	13.18	20241022	N	030350	500	346 억	702196	N	N	N	N
18	20241029	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	0	3	0.00	85349785	347504	72.12	249	251	242	323	175	249	245.61	1.05	-25246	259	253	243	237	227	257	241	347	74	500	160	1	1	69388973	173	-0.60	0.60	12	0.50	-417.00	413.00	848	20231124	-70.64	220	20241022	13.18	740	-66.35	20240108	220	13.18	20241022	848	-70.64	20231124	220	13.18	20241022	N	030350	500	346 억	727436	N	N	N	N
19	20241029	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	-5	5	-2.01	67202441	274324	56.94	249	251	242	323	175	249	244.97	1.05	-67600	259	253	243	237	227	257	241	347	74	500	160	1	1	69388973	169	-0.59	0.59	12	0.40	-417.00	413.00	848	20231124	-71.23	220	20241022	10.91	740	-67.03	20240108	220	10.91	20241022	848	-71.23	20231124	220	10.91	20241022	N	030350	500	346 억	727436	N	N	N	N
20	20241029	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	-5	5	-2.01	67071981	273789	56.83	249	251	242	323	175	249	244.98	1.05	-67545	259	253	243	237	227	257	241	347	74	500	160	1	1	69388973	169	-0.59	0.59	12	0.39	-417.00	413.00	848	20231124	-71.23	220	20241022	10.91	740	-67.03	20240108	220	10.91	20241022	848	-71.23	20231124	220	10.91	20241022	N	030350	500	346 억	727436	N	N	N	N
21	20241029	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	-3	5	-1.20	61225545	249760	51.84	249	251	242	323	175	249	245.14	1.05	-67451	259	253	243	237	227	257	241	347	74	500	160	1	1	69388973	171	-0.59	0.60	12	0.36	-417.00	413.00	848	20231124	-70.99	220	20241022	11.82	740	-66.76	20240108	220	11.82	20241022	848	-70.99	20231124	220	11.82	20241022	N	030350	500	346 억	727436	N	N	N	N
22	20241029	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	-5	5	-2.01	53774554	219353	45.53	249	251	242	323	175	249	245.15	1.05	-65596	259	253	243	237	227	257	241	347	74	500	160	1	1	69388973	169	-0.59	0.59	12	0.32	-417.00	413.00	848	20231124	-71.23	220	20241022	10.91	740	-67.03	20240108	220	10.91	20241022	848	-71.23	20231124	220	10.91	20241022	N	030350	500	346 억	727436	N	N	N	N
23	20241029	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	-5	5	-2.01	39095430	158922	32.98	249	251	242	323	175	249	246.00	1.05	-54297	259	253	243	237	227	257	241	347	74	500	160	1	1	69388973	169	-0.59	0.59	12	0.23	-417.00	413.00	848	20231124	-71.23	220	20241022	10.91	740	-67.03	20240108	220	10.91	20241022	848	-71.23	20231124	220	10.91	20241022	N	030350	500	346 억	727436	N	N	N	N
24	20241029	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	248	-1	5	-0.40	25678728	104092	21.60	249	251	245	323	175	249	246.69	1.05	-55391	259	253	243	237	227	257	241	347	74	500	160	1	1	69388973	172	-0.59	0.60	12	0.15	-417.00	413.00	848	20231124	-70.75	220	20241022	12.73	740	-66.49	20240108	220	12.73	20241022	848	-70.75	20231124	220	12.73	20241022	N	030350	500	346 억	727436	N	N	N	N
25	20241028	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	12	2	5.06	115838006	478748	107.43	236	249	233	308	166	237	241.96	0.83	150422	243	239	236	232	229	240	233	347	71	500	160	1	1	69388973	173	-0.60	0.60	12	0.69	-417.00	413.00	848	20231124	-70.64	220	20241022	13.18	740	-66.35	20240108	220	13.18	20241022	848	-70.64	20231124	220	13.18	20241022	N	030350	500	346 억	578382	N	N	N	N
26	20241028	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	7	2	2.95	101890134	422422	94.79	236	247	233	308	166	237	241.20	0.83	128075	243	239	236	232	229	240	233	347	71	500	160	1	1	69388973	169	-0.59	0.59	12	0.61	-417.00	413.00	848	20231124	-71.23	220	20241022	10.91	740	-67.03	20240108	220	10.91	20241022	848	-71.23	20231124	220	10.91	20241022	N	030350	500	346 억	578382	N	N	N	N
27	20241028	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	7	2	2.95	75225505	313495	70.35	236	247	233	308	166	237	239.96	0.83	112773	243	239	236	232	229	240	233	347	71	500	160	1	1	69388973	169	-0.59	0.59	12	0.45	-417.00	413.00	848	20231124	-71.23	220	20241022	10.91	740	-67.03	20240108	220	10.91	20241022	848	-71.23	20231124	220	10.91	20241022	N	030350	500	346 억	578382	N	N	N	N
28	20241028	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	7	2	2.95	67017508	279736	62.77	236	247	233	308	166	237	239.57	0.83	108340	243	239	236	232	229	240	233	347	71	500	160	1	1	69388973	169	-0.59	0.59	12	0.40	-417.00	413.00	848	20231124	-71.23	220	20241022	10.91	740	-67.03	20240108	220	10.91	20241022	848	-71.23	20231124	220	10.91	20241022	N	030350	500	346 억	578382	N	N	N	N
29	20241028	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	9	2	3.80	62331427	260529	58.46	236	247	233	308	166	237	239.25	0.83	102395	243	239	236	232	229	240	233	347	71	500	160	1	1	69388973	171	-0.59	0.60	12	0.38	-417.00	413.00	848	20231124	-70.99	220	20241022	11.82	740	-66.76	20240108	220	11.82	20241022	848	-70.99	20231124	220	11.82	20241022	N	030350	500	346 억	578382	N	N	N	N
30	20241028	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	7	2	2.95	51907671	218000	48.92	236	244	233	308	166	237	238.11	0.83	104779	243	239	236	232	229	240	233	347	71	500	160	1	1	69388973	169	-0.59	0.59	12	0.31	-417.00	413.00	848	20231124	-71.23	220	20241022	10.91	740	-67.03	20240108	220	10.91	20241022	848	-71.23	20231124	220	10.91	20241022	N	030350	500	346 억	578382	N	N	N	N
31	20241028	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	4	2	1.69	43240471	182142	40.87	236	242	233	308	166	237	237.40	0.83	111280	243	239	236	232	229	240	233	347	71	500	160	1	1	69388973	167	-0.58	0.58	12	0.26	-417.00	413.00	848	20231124	-71.58	220	20241022	9.55	740	-67.43	20240108	220	9.55	20241022	848	-71.58	20231124	220	9.55	20241022	N	030350	500	346 억	578382	N	N	N	N
32	20241028	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	235	-2	5	-0.84	1926868	8172	1.83	236	236	235	308	166	237	235.79	0.83	-667	243	239	236	232	229	240	233	347	71	500	160	1	1	69388973	163	-0.56	0.57	12	0.01	-417.00	413.00	848	20231124	-72.29	220	20241022	6.82	740	-68.24	20240108	220	6.82	20241022	848	-72.29	20231124	220	6.82	20241022	N	030350	500	346 억	578382	N	N	N	N
33	20241025	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	105241249	445473	122.27	237	240	233	308	166	237	236.25	0.81	25506	253	244	240	231	227	243	230	347	71	500	160	1	1	69388973	164	-0.57	0.57	12	0.64	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	559000	N	N	N	N
34	20241025	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	236	-1	5	-0.42	91821429	388535	106.64	237	240	233	308	166	237	236.33	0.81	24161	253	244	240	231	227	243	230	347	71	500	160	1	1	69388973	164	-0.57	0.57	12	0.56	-417.00	413.00	848	20231124	-72.17	220	20241022	7.27	740	-68.11	20240108	220	7.27	20241022	848	-72.17	20231124	220	7.27	20241022	N	030350	500	346 억	559000	N	N	N	N
35	20241025	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	81520859	344852	94.65	237	240	233	308	166	237	236.39	0.81	25406	253	244	240	231	227	243	230	347	71	500	160	1	1	69388973	164	-0.57	0.57	12	0.50	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	559000	N	N	N	N
36	20241025	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	236	-1	5	-0.42	60925153	258211	70.87	237	239	233	308	166	237	235.95	0.81	14815	253	244	240	231	227	243	230	347	71	500	160	1	1	69388973	164	-0.57	0.57	12	0.37	-417.00	413.00	848	20231124	-72.17	220	20241022	7.27	740	-68.11	20240108	220	7.27	20241022	848	-72.17	20231124	220	7.27	20241022	N	030350	500	346 억	559000	N	N	N	N
37	20241025	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	45393873	192469	52.83	237	239	233	308	166	237	235.85	0.81	1096	253	244	240	231	227	243	230	347	71	500	160	1	1	69388973	164	-0.57	0.57	12	0.28	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	559000	N	N	N	N
38	20241025	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	235	-2	5	-0.84	35238036	149621	41.07	237	239	233	308	166	237	235.52	0.81	-7157	253	244	240	231	227	243	230	347	71	500	160	1	1	69388973	163	-0.56	0.57	12	0.22	-417.00	413.00	848	20231124	-72.29	220	20241022	6.82	740	-68.24	20240108	220	6.82	20241022	848	-72.29	20231124	220	6.82	20241022	N	030350	500	346 억	559000	N	N	N	N
39	20241025	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	21262265	89991	24.70	237	239	234	308	166	237	236.27	0.81	1587	253	244	240	231	227	243	230	347	71	500	160	1	1	69388973	164	-0.57	0.57	12	0.13	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	559000	N	N	N	N
40	20241025	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	239	2	2	0.84	4609746	19450	5.34	237	239	237	308	166	237	237.00	0.81	13435	253	244	240	231	227	243	230	347	71	500	160	1	1	69388973	166	-0.57	0.58	12	0.03	-417.00	413.00	848	20231124	-71.82	220	20241022	8.64	740	-67.70	20240108	220	8.64	20241022	848	-71.82	20231124	220	8.64	20241022	N	030350	500	346 억	559000	N	N	N	N
41	20241024	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-7	5	-2.87	87542645	361855	48.32	240	249	236	317	171	244	241.94	0.94	-101348	261	252	241	232	221	257	237	347	73	500	160	1	1	69388973	164	-0.57	0.57	12	0.52	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	652022	N	N	N	N
42	20241024	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	-4	5	-1.64	77851298	321069	42.88	240	249	239	317	171	244	242.48	0.94	-94552	261	252	241	232	221	257	237	347	73	500	160	1	1	69388973	167	-0.58	0.58	12	0.46	-417.00	413.00	848	20231124	-71.70	220	20241022	9.09	740	-67.57	20240108	220	9.09	20241022	848	-71.70	20231124	220	9.09	20241022	N	030350	500	346 억	652022	N	N	N	N
43	20241024	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	-4	5	-1.64	72249503	297724	39.76	240	249	239	317	171	244	242.67	0.94	-76770	261	252	241	232	221	257	237	347	73	500	160	1	1	69388973	167	-0.58	0.58	12	0.43	-417.00	413.00	848	20231124	-71.70	220	20241022	9.09	740	-67.57	20240108	220	9.09	20241022	848	-71.70	20231124	220	9.09	20241022	N	030350	500	346 억	652022	N	N	N	N
44	20241024	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	-3	5	-1.23	67572394	278234	37.16	240	249	240	317	171	244	242.86	0.94	-73303	261	252	241	232	221	257	237	347	73	500	160	1	1	69388973	167	-0.58	0.58	12	0.40	-417.00	413.00	848	20231124	-71.58	220	20241022	9.55	740	-67.43	20240108	220	9.55	20241022	848	-71.58	20231124	220	9.55	20241022	N	030350	500	346 억	652022	N	N	N	N
45	20241024	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	-2	5	-0.82	56303439	231487	30.91	240	249	240	317	171	244	243.23	0.94	-70317	261	252	241	232	221	257	237	347	73	500	160	1	1	69388973	168	-0.58	0.59	12	0.33	-417.00	413.00	848	20231124	-71.46	220	20241022	10.00	740	-67.30	20240108	220	10.00	20241022	848	-71.46	20231124	220	10.00	20241022	N	030350	500	346 억	652022	N	N	N	N
46	20241024	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	0	3	0.00	52309557	215048	28.72	240	249	240	317	171	244	243.25	0.94	-69117	261	252	241	232	221	257	237	347	73	500	160	1	1	69388973	169	-0.59	0.59	12	0.31	-417.00	413.00	848	20231124	-71.23	220	20241022	10.91	740	-67.03	20240108	220	10.91	20241022	848	-71.23	20231124	220	10.91	20241022	N	030350	500	346 억	652022	N	N	N	N
47	20241024	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	2	2	0.82	44486659	183057	24.45	240	249	240	317	171	244	243.02	0.94	-56445	261	252	241	232	221	257	237	347	73	500	160	1	1	69388973	171	-0.59	0.60	12	0.26	-417.00	413.00	848	20231124	-70.99	220	20241022	11.82	740	-66.76	20240108	220	11.82	20241022	848	-70.99	20231124	220	11.82	20241022	N	030350	500	346 억	652022	N	N	N	N
48	20241024	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	-4	5	-1.64	15309097	63673	8.50	240	243	240	317	171	244	240.43	0.94	-415	261	252	241	232	221	257	237	347	73	500	160	1	1	69388973	167	-0.58	0.58	12	0.09	-417.00	413.00	848	20231124	-71.70	220	20241022	9.09	740	-67.57	20240108	220	9.09	20241022	848	-71.70	20231124	220	9.09	20241022	N	030350	500	346 억	652022	N	N	N	N
49	20241023	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	6	2	2.52	180341010	746285	56.27	238	250	230	309	167	238	241.65	0.74	148460	262	250	235	223	208	242	215	347	71	500	160	1	1	69388973	169	-0.59	0.59	12	1.08	-417.00	413.00	848	20231124	-71.23	220	20241022	10.91	740	-67.03	20240108	220	10.91	20241022	848	-71.23	20231124	220	10.91	20241022	N	030350	500	346 억	510243	N	N	N	N
50	20241023	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	245	7	2	2.94	174818884	723604	54.56	238	250	230	309	167	238	241.59	0.74	145751	262	250	235	223	208	242	215	347	71	500	160	1	1	69388973	170	-0.59	0.59	12	1.04	-417.00	413.00	848	20231124	-71.11	220	20241022	11.36	740	-66.89	20240108	220	11.36	20241022	848	-71.11	20231124	220	11.36	20241022	N	030350	500	346 억	510243	N	N	N	N
51	20241023	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	247	9	2	3.78	152250083	631459	47.61	238	250	230	309	167	238	241.11	0.74	135842	262	250	235	223	208	242	215	347	71	500	160	1	1	69388973	171	-0.59	0.60	12	0.91	-417.00	413.00	848	20231124	-70.87	220	20241022	12.27	740	-66.62	20240108	220	12.27	20241022	848	-70.87	20231124	220	12.27	20241022	N	030350	500	346 억	510243	N	N	N	N
52	20241023	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	6	2	2.52	105170155	440186	33.19	238	246	230	309	167	238	238.92	0.74	4345	262	250	235	223	208	242	215	347	71	500	160	1	1	69388973	169	-0.59	0.59	12	0.63	-417.00	413.00	848	20231124	-71.23	220	20241022	10.91	740	-67.03	20240108	220	10.91	20241022	848	-71.23	20231124	220	10.91	20241022	N	030350	500	346 억	510243	N	N	N	N
53	20241023	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	245	7	2	2.94	83325777	350850	26.45	238	245	230	309	167	238	237.50	0.74	21791	262	250	235	223	208	242	215	347	71	500	160	1	1	69388973	170	-0.59	0.59	12	0.51	-417.00	413.00	848	20231124	-71.11	220	20241022	11.36	740	-66.89	20240108	220	11.36	20241022	848	-71.11	20231124	220	11.36	20241022	N	030350	500	346 억	510243	N	N	N	N
54	20241023	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-1	5	-0.42	47804944	203167	15.32	238	240	230	309	167	238	235.30	0.74	-9640	262	250	235	223	208	242	215	347	71	500	160	1	1	69388973	164	-0.57	0.57	12	0.29	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	510243	N	N	N	N
55	20241023	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	238	0	3	0.00	16119871	67903	5.12	238	240	234	309	167	238	237.40	0.74	-15846	262	250	235	223	208	242	215	347	71	500	160	1	1	69388973	165	-0.57	0.58	12	0.10	-417.00	413.00	848	20231124	-71.93	220	20241022	8.18	740	-67.84	20240108	220	8.18	20241022	848	-71.93	20231124	220	8.18	20241022	N	030350	500	346 억	510243	N	N	N	N
56	20241023	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-1	5	-0.42	7888685	33160	2.50	238	240	237	309	167	238	237.90	0.74	6132	262	250	235	223	208	242	215	347	71	500	160	1	1	69388973	164	-0.57	0.57	12	0.05	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	510243	N	N	N	N
57	20241022	160407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	238	-4	5	-1.65	308429750	1325383	394.89	242	247	220	314	170	242	232.71	0.32	296303	248	244	242	238	236	247	241	347	72	500	160	1	1	69388973	165	-0.57	0.58	12	1.91	-417.00	413.00	848	20231124	-71.93	220	20241022	8.18	740	-67.84	20240108	220	8.18	20241022	848	-71.93	20231124	220	8.18	20241022	N	030350	500	346 억	219380	N	N	N	N
58	20241022	150411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	238	-4	5	-1.65	306251194	1316188	392.15	242	247	220	314	170	242	232.68	0.32	298190	248	244	242	238	236	247	241	347	72	500	160	1	1	69388973	165	-0.57	0.58	12	1.90	-417.00	413.00	848	20231124	-71.93	220	20241022	8.18	740	-67.84	20240108	220	8.18	20241022	848	-71.93	20231124	220	8.18	20241022	N	030350	500	346 억	219380	N	N	N	N
59	20241022	140413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	238	-4	5	-1.65	295457697	1270721	378.61	242	247	220	314	170	242	232.51	0.32	301558	248	244	242	238	236	247	241	347	72	500	160	1	1	69388973	165	-0.57	0.58	12	1.83	-417.00	413.00	848	20231124	-71.93	220	20241022	8.18	740	-67.84	20240108	220	8.18	20241022	848	-71.93	20231124	220	8.18	20241022	N	030350	500	346 억	219380	N	N	N	N
60	20241022	130412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	236	-6	5	-2.48	264174447	1137905	339.03	242	247	220	314	170	242	232.16	0.32	319341	248	244	242	238	236	247	241	347	72	500	160	1	1	69388973	164	-0.57	0.57	12	1.64	-417.00	413.00	848	20231124	-72.17	220	20241022	7.27	740	-68.11	20240108	220	7.27	20241022	848	-72.17	20231124	220	7.27	20241022	N	030350	500	346 억	219380	N	N	N	N
61	20241022	120411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	233	-9	5	-3.72	251753311	1084806	323.21	242	247	220	314	170	242	232.07	0.32	334737	248	244	242	238	236	247	241	347	72	500	160	1	1	69388973	162	-0.56	0.56	12	1.56	-417.00	413.00	848	20231124	-72.52	220	20241022	5.91	740	-68.51	20240108	220	5.91	20241022	848	-72.52	20231124	220	5.91	20241022	N	030350	500	346 억	219380	N	N	N	N
62	20241022	110409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	236	-6	5	-2.48	222329630	958725	285.65	242	247	220	314	170	242	231.90	0.32	339177	248	244	242	238	236	247	241	347	72	500	160	1	1	69388973	164	-0.57	0.57	12	1.38	-417.00	413.00	848	20231124	-72.17	220	20241022	7.27	740	-68.11	20240108	220	7.27	20241022	848	-72.17	20231124	220	7.27	20241022	N	030350	500	346 억	219380	N	N	N	N
63	20241022	100409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	228	-14	5	-5.79	184706996	797938	237.74	242	247	220	314	170	242	231.48	0.32	272861	248	244	242	238	236	247	241	347	72	500	160	1	1	69388973	158	-0.55	0.55	12	1.15	-417.00	413.00	848	20231124	-73.11	220	20241022	3.64	740	-69.19	20240108	220	3.64	20241022	848	-73.11	20231124	220	3.64	20241022	N	030350	500	346 억	219380	N	N	N	N
64	20241022	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	247	5	2	2.07	10574747	43456	12.95	242	247	241	314	170	242	243.34	0.32	-5883	248	244	242	238	236	247	241	347	72	500	160	1	1	69388973	171	-0.59	0.60	12	0.06	-417.00	413.00	848	20231124	-70.87	240	20241017	2.92	740	-66.62	20240108	240	2.92	20241017	848	-70.87	20231124	240	2.92	20241017	N	030350	500	346 억	219380	N	N	N	N
65	20241021	160407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	242	1	2	0.41	80801457	334143	62.54	241	246	240	313	169	241	241.82	0.31	4819	261	251	246	236	231	248	233	347	72	500	160	1	1	69388973	168	-0.58	0.59	12	0.48	-417.00	413.00	848	20231124	-71.46	240	20241021	0.83	740	-67.30	20240108	240	0.83	20241021	848	-71.46	20231124	240	0.83	20241021	N	030350	500	346 억	214016	N	N	N	N
66	20241021	150409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	242	1	2	0.41	78819014	325946	61.00	241	246	240	313	169	241	241.82	0.31	5579	261	251	246	236	231	248	233	347	72	500	160	1	1	69388973	168	-0.58	0.59	12	0.47	-417.00	413.00	848	20231124	-71.46	240	20241021	0.83	740	-67.30	20240108	240	0.83	20241021	848	-71.46	20231124	240	0.83	20241021	N	030350	500	346 억	214016	N	N	N	N
67	20241021	140411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	242	1	2	0.41	69833320	288723	54.04	241	246	240	313	169	241	241.87	0.31	16505	261	251	246	236	231	248	233	347	72	500	160	1	1	69388973	168	-0.58	0.59	12	0.42	-417.00	413.00	848	20231124	-71.46	240	20241021	0.83	740	-67.30	20240108	240	0.83	20241021	848	-71.46	20231124	240	0.83	20241021	N	030350	500	346 억	214016	N	N	N	N
68	20241021	130408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	243	2	2	0.83	69156966	285934	53.51	241	246	240	313	169	241	241.86	0.31	16505	261	251	246	236	231	248	233	347	72	500	160	1	1	69388973	169	-0.58	0.59	12	0.41	-417.00	413.00	848	20231124	-71.34	240	20241021	1.25	740	-67.16	20240108	240	1.25	20241021	848	-71.34	20231124	240	1.25	20241021	N	030350	500	346 억	214016	N	N	N	N
69	20241021	120409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	242	1	2	0.41	53314608	220476	41.26	241	246	240	313	169	241	241.82	0.31	28908	261	251	246	236	231	248	233	347	72	500	160	1	1	69388973	168	-0.58	0.59	12	0.32	-417.00	413.00	848	20231124	-71.46	240	20241021	0.83	740	-67.30	20240108	240	0.83	20241021	848	-71.46	20231124	240	0.83	20241021	N	030350	500	346 억	214016	N	N	N	N
70	20241021	110406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	243	2	2	0.83	43517416	179964	33.68	241	246	240	313	169	241	241.81	0.31	37961	261	251	246	236	231	248	233	347	72	500	160	1	1	69388973	169	-0.58	0.59	12	0.26	-417.00	413.00	848	20231124	-71.34	240	20241021	1.25	740	-67.16	20240108	240	1.25	20241021	848	-71.34	20231124	240	1.25	20241021	N	030350	500	346 억	214016	N	N	N	N
71	20241021	100409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	245	4	2	1.66	41294915	170838	31.97	241	246	240	313	169	241	241.72	0.31	38849	261	251	246	236	231	248	233	347	72	500	160	1	1	69388973	170	-0.59	0.59	12	0.25	-417.00	413.00	848	20231124	-71.11	240	20241021	2.08	740	-66.89	20240108	240	2.08	20241021	848	-71.11	20231124	240	2.08	20241021	N	030350	500	346 억	214016	N	N	N	N
72	20241021	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	0	3	0.00	17602030	73032	13.67	241	243	241	313	169	241	241.02	0.31	44130	261	251	246	236	231	248	233	347	72	500	160	1	1	69388973	167	-0.58	0.58	12	0.11	-417.00	413.00	848	20231124	-71.58	240	20241017	0.42	740	-67.43	20240108	240	0.42	20241017	848	-71.58	20231124	240	0.42	20241017	N	030350	500	346 억	214016	N	N	N	N
73	20241018	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	-12	5	-4.74	130677246	531062	82.20	255	256	241	328	178	253	246.07	0.36	-44741	264	258	249	243	234	261	246	347	75	500	170	1	1	69388973	167	-0.58	0.58	12	0.77	-417.00	413.00	848	20231124	-71.58	240	20241017	0.42	740	-67.43	20240108	240	0.42	20241017	848	-71.58	20231124	240	0.42	20241017	N	030350	500	346 억	248528	N	N	N	N
74	20241018	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	-7	5	-2.77	104983460	424834	65.76	255	256	243	328	178	253	247.12	0.36	-48501	264	258	249	243	234	261	246	347	75	500	170	1	1	69388973	171	-0.59	0.60	12	0.61	-417.00	413.00	848	20231124	-70.99	240	20241017	2.50	740	-66.76	20240108	240	2.50	20241017	848	-70.99	20231124	240	2.50	20241017	N	030350	500	346 억	248528	N	N	N	N
75	20241018	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	245	-8	5	-3.16	82612968	333644	51.64	255	256	243	328	178	253	247.61	0.36	-52104	264	258	249	243	234	261	246	347	75	500	170	1	1	69388973	170	-0.59	0.59	12	0.48	-417.00	413.00	848	20231124	-71.11	240	20241017	2.08	740	-66.89	20240108	240	2.08	20241017	848	-71.11	20231124	240	2.08	20241017	N	030350	500	346 억	248528	N	N	N	N
76	20241018	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	245	-8	5	-3.16	73562927	296564	45.90	255	256	243	328	178	253	248.05	0.36	-51022	264	258	249	243	234	261	246	347	75	500	170	1	1	69388973	170	-0.59	0.59	12	0.43	-417.00	413.00	848	20231124	-71.11	240	20241017	2.08	740	-66.89	20240108	240	2.08	20241017	848	-71.11	20231124	240	2.08	20241017	N	030350	500	346 억	248528	N	N	N	N
77	20241018	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	245	-8	5	-3.16	59160441	237417	36.75	255	256	244	328	178	253	249.18	0.36	-63112	264	258	249	243	234	261	246	347	75	500	170	1	1	69388973	170	-0.59	0.59	12	0.34	-417.00	413.00	848	20231124	-71.11	240	20241017	2.08	740	-66.89	20240108	240	2.08	20241017	848	-71.11	20231124	240	2.08	20241017	N	030350	500	346 억	248528	N	N	N	N
78	20241018	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	248	-5	5	-1.98	42271143	168600	26.10	255	256	245	328	178	253	250.72	0.36	-81151	264	258	249	243	234	261	246	347	75	500	170	1	1	69388973	172	-0.59	0.60	12	0.24	-417.00	413.00	848	20231124	-70.75	240	20241017	3.33	740	-66.49	20240108	240	3.33	20241017	848	-70.75	20231124	240	3.33	20241017	N	030350	500	346 억	248528	N	N	N	N
79	20241018	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	251	-2	5	-0.79	34138429	135916	21.04	255	256	250	328	178	253	251.17	0.36	-71521	264	258	249	243	234	261	246	347	75	500	170	1	1	69388973	174	-0.60	0.61	12	0.20	-417.00	413.00	848	20231124	-70.40	240	20241017	4.58	740	-66.08	20240108	240	4.58	20241017	848	-70.40	20231124	240	4.58	20241017	N	030350	500	346 억	248528	N	N	N	N
80	20241018	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	253	0	3	0.00	8482082	33539	5.19	255	256	252	328	178	253	252.90	0.36	14062	264	258	249	243	234	261	246	347	75	500	170	1	1	69388973	176	-0.61	0.61	12	0.05	-417.00	413.00	848	20231124	-70.17	240	20241017	5.42	740	-65.81	20240108	240	5.42	20241017	848	-70.17	20231124	240	5.42	20241017	N	030350	500	346 억	248528	N	N	N	N
81	20241017	160407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	253	8	2	3.27	158059697	644261	99.56	247	255	240	318	172	245	245.33	0.24	91795	262	253	248	239	234	251	237	347	73	500	160	1	1	69388973	176	-0.61	0.61	12	0.93	-417.00	413.00	848	20231124	-70.17	240	20241017	5.42	740	-65.81	20240108	240	5.42	20241017	848	-70.17	20231124	240	5.42	20241017	N	030350	500	346 억	166962	N	N	N	N
82	20241017	150408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	250	5	2	2.04	151502194	618279	95.55	247	255	240	318	172	245	245.04	0.24	89216	262	253	248	239	234	251	237	347	73	500	160	1	1	69388973	173	-0.60	0.61	12	0.89	-417.00	413.00	848	20231124	-70.52	240	20241017	4.17	740	-66.22	20240108	240	4.17	20241017	848	-70.52	20231124	240	4.17	20241017	N	030350	500	346 억	166962	N	N	N	N
83	20241017	140409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	250	5	2	2.04	145339299	593541	91.73	247	255	240	318	172	245	244.87	0.24	89429	262	253	248	239	234	251	237	347	73	500	160	1	1	69388973	173	-0.60	0.61	12	0.86	-417.00	413.00	848	20231124	-70.52	240	20241017	4.17	740	-66.22	20240108	240	4.17	20241017	848	-70.52	20231124	240	4.17	20241017	N	030350	500	346 억	166962	N	N	N	N
84	20241017	130407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	251	6	2	2.45	139290142	569445	88.00	247	255	240	318	172	245	244.61	0.24	89429	262	253	248	239	234	251	237	347	73	500	160	1	1	69388973	174	-0.60	0.61	12	0.82	-417.00	413.00	848	20231124	-70.40	240	20241017	4.58	740	-66.08	20240108	240	4.58	20241017	848	-70.40	20231124	240	4.58	20241017	N	030350	500	346 억	166962	N	N	N	N
85	20241017	120409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	248	3	2	1.22	107788791	442856	68.44	247	251	240	318	172	245	243.39	0.24	42266	262	253	248	239	234	251	237	347	73	500	160	1	1	69388973	172	-0.59	0.60	12	0.64	-417.00	413.00	848	20231124	-70.75	240	20241017	3.33	740	-66.49	20240108	240	3.33	20241017	848	-70.75	20231124	240	3.33	20241017	N	030350	500	346 억	166962	N	N	N	N
86	20241017	110409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	243	-2	5	-0.82	68616951	282974	43.73	247	247	240	318	172	245	242.49	0.24	-2852	262	253	248	239	234	251	237	347	73	500	160	1	1	69388973	169	-0.58	0.59	12	0.41	-417.00	413.00	848	20231124	-71.34	240	20241017	1.25	740	-67.16	20240108	240	1.25	20241017	848	-71.34	20231124	240	1.25	20241017	N	030350	500	346 억	166962	N	N	N	N
87	20241017	100410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	243	-2	5	-0.82	47036474	193974	29.98	247	247	240	318	172	245	242.49	0.24	-2053	262	253	248	239	234	251	237	347	73	500	160	1	1	69388973	169	-0.58	0.59	12	0.28	-417.00	413.00	848	20231124	-71.34	240	20241017	1.25	740	-67.16	20240108	240	1.25	20241017	848	-71.34	20231124	240	1.25	20241017	N	030350	500	346 억	166962	N	N	N	N
88	20241017	090406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	240	-5	5	-2.04	11394209	46967	7.26	247	247	240	318	172	245	242.60	0.24	4633	262	253	248	239	234	251	237	347	73	500	160	1	1	69388973	167	-0.58	0.58	12	0.07	-417.00	413.00	848	20231124	-71.70	240	20241017	0.00	740	-67.57	20240108	240	0.00	20241017	848	-71.70	20231124	240	0.00	20241017	N	030350	500	346 억	166962	N	N	N	N
89	20241016	160405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	245	-7	5	-2.78	159720359	644676	170.55	254	257	243	327	177	252	247.76	0.32	-58525	262	257	254	249	246	255	247	347	75	500	170	1	1	69388973	170	-0.59	0.59	12	0.93	-417.00	413.00	848	20231124	-71.11	243	20241016	0.82	740	-66.89	20240108	243	0.82	20241016	848	-71.11	20231124	243	0.82	20241016	N	030350	500	346 억	225487	N	N	N	N
90	20241016	150407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	247	-5	5	-1.98	142404077	574192	151.90	254	257	243	327	177	252	248.01	0.32	-53721	262	257	254	249	246	255	247	347	75	500	170	1	1	69388973	171	-0.59	0.60	12	0.83	-417.00	413.00	848	20231124	-70.87	243	20241016	1.65	740	-66.62	20240108	243	1.65	20241016	848	-70.87	20231124	243	1.65	20241016	N	030350	500	346 억	225487	N	N	N	N
91	20241016	140407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	246	-6	5	-2.38	121905338	490562	129.78	254	257	243	327	177	252	248.50	0.32	-53127	262	257	254	249	246	255	247	347	75	500	170	1	1	69388973	171	-0.59	0.60	12	0.71	-417.00	413.00	848	20231124	-70.99	243	20241016	1.23	740	-66.76	20240108	243	1.23	20241016	848	-70.99	20231124	243	1.23	20241016	N	030350	500	346 억	225487	N	N	N	N
92	20241016	130406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	245	-7	5	-2.78	109594048	440359	116.50	254	257	243	327	177	252	248.87	0.32	-42784	262	257	254	249	246	255	247	347	75	500	170	1	1	69388973	170	-0.59	0.59	12	0.63	-417.00	413.00	848	20231124	-71.11	243	20241016	0.82	740	-66.89	20240108	243	0.82	20241016	848	-71.11	20231124	243	0.82	20241016	N	030350	500	346 억	225487	N	N	N	N
93	20241016	120406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	249	-3	5	-1.19	75714700	302325	79.98	254	257	246	327	177	252	250.44	0.32	-45620	262	257	254	249	246	255	247	347	75	500	170	1	1	69388973	173	-0.60	0.60	12	0.44	-417.00	413.00	848	20231124	-70.64	246	20241016	1.22	740	-66.35	20240108	246	1.22	20241016	848	-70.64	20231124	246	1.22	20241016	N	030350	500	346 억	225487	N	N	N	N
94	20241016	110405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	251	-1	5	-0.40	41622635	164928	43.63	254	257	249	327	177	252	252.37	0.32	-4513	262	257	254	249	246	255	247	347	75	500	170	1	1	69388973	174	-0.60	0.61	12	0.24	-417.00	413.00	848	20231124	-70.40	249	20241016	0.80	740	-66.08	20240108	249	0.80	20241016	848	-70.40	20231124	249	0.80	20241016	N	030350	500	346 억	225487	N	N	N	N
95	20241016	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	253	1	2	0.40	20365252	80223	21.22	254	257	252	327	177	252	253.86	0.32	5719	262	257	254	249	246	255	247	347	75	500	170	1	1	69388973	176	-0.61	0.61	12	0.12	-417.00	413.00	848	20231124	-70.17	249	20240924	1.61	740	-65.81	20240108	249	1.61	20240924	848	-70.17	20231124	249	1.61	20240924	N	030350	500	346 억	225487	N	N	N	N
96	20241016	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	256	4	2	1.59	2788138	10926	2.89	254	257	254	327	177	252	255.18	0.32	-3675	262	257	254	249	246	255	247	347	75	500	170	1	1	69388973	178	-0.61	0.62	12	0.02	-417.00	413.00	848	20231124	-69.81	249	20240924	2.81	740	-65.41	20240108	249	2.81	20240924	848	-69.81	20231124	249	2.81	20240924	N	030350	500	346 억	225487	N	N	N	N
97	20241015	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	-4	5	-1.56	95071726	373780	117.61	256	259	251	332	180	256	254.35	0.32	5858	264	259	255	250	246	258	249	347	76	500	170	1	1	69388973	175	-0.60	0.61	12	0.54	-417.00	413.00	848	20231124	-70.28	249	20240924	1.20	740	-65.95	20240108	249	1.20	20240924	848	-70.28	20231124	249	1.20	20240924	N	030350	500	346 억	219629	N	N	N	N
98	20241015	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	254	-2	5	-0.78	76948022	301783	94.96	256	259	252	332	180	256	254.98	0.32	6020	264	259	255	250	246	258	249	347	76	500	170	1	1	69388973	176	-0.61	0.62	12	0.43	-417.00	413.00	848	20231124	-70.05	249	20240924	2.01	740	-65.68	20240108	249	2.01	20240924	848	-70.05	20231124	249	2.01	20240924	N	030350	500	346 억	219629	N	N	N	N
99	20241015	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	255	-1	5	-0.39	73227028	287056	90.32	256	259	252	332	180	256	255.10	0.32	6020	264	259	255	250	246	258	249	347	76	500	170	1	1	69388973	177	-0.61	0.62	12	0.41	-417.00	413.00	848	20231124	-69.93	249	20240924	2.41	740	-65.54	20240108	249	2.41	20240924	848	-69.93	20231124	249	2.41	20240924	N	030350	500	346 억	219629	N	N	N	N
100	20241015	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	254	-2	5	-0.78	63973178	250529	78.83	256	259	254	332	180	256	255.35	0.32	9522	264	259	255	250	246	258	249	347	76	500	170	1	1	69388973	176	-0.61	0.62	12	0.36	-417.00	413.00	848	20231124	-70.05	249	20240924	2.01	740	-65.68	20240108	249	2.01	20240924	848	-70.05	20231124	249	2.01	20240924	N	030350	500	346 억	219629	N	N	N	N
101	20241015	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	256	0	3	0.00	48591128	190025	59.79	256	259	254	332	180	256	255.71	0.32	11357	264	259	255	250	246	258	249	347	76	500	170	1	1	69388973	178	-0.61	0.62	12	0.27	-417.00	413.00	848	20231124	-69.81	249	20240924	2.81	740	-65.41	20240108	249	2.81	20240924	848	-69.81	20231124	249	2.81	20240924	N	030350	500	346 억	219629	N	N	N	N
102	20241015	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	255	-1	5	-0.39	45741838	178828	56.27	256	259	254	332	180	256	255.79	0.32	11689	264	259	255	250	246	258	249	347	76	500	170	1	1	69388973	177	-0.61	0.62	12	0.26	-417.00	413.00	848	20231124	-69.93	249	20240924	2.41	740	-65.54	20240108	249	2.41	20240924	848	-69.93	20231124	249	2.41	20240924	N	030350	500	346 억	219629	N	N	N	N
103	20241015	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	255	-1	5	-0.39	31333152	122294	38.48	256	259	254	332	180	256	256.21	0.32	13050	264	259	255	250	246	258	249	347	76	500	170	1	1	69388973	177	-0.61	0.62	12	0.18	-417.00	413.00	848	20231124	-69.93	249	20240924	2.41	740	-65.54	20240108	249	2.41	20240924	848	-69.93	20231124	249	2.41	20240924	N	030350	500	346 억	219629	N	N	N	N
104	20241015	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	259	3	2	1.17	13167045	51506	16.21	256	259	254	332	180	256	255.64	0.32	11692	264	259	255	250	246	258	249	347	76	500	170	1	1	69388973	180	-0.62	0.63	12	0.07	-417.00	413.00	848	20231124	-69.46	249	20240924	4.02	740	-65.00	20240108	249	4.02	20240924	848	-69.46	20231124	249	4.02	20240924	N	030350	500	346 억	219629	N	N	N	N
105	20241014	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	256	-2	5	-0.78	80836291	316757	8.67	258	260	251	335	181	258	255.15	0.29	19154	295	276	265	246	235	286	256	347	77	500	170	1	1	69388973	178	-0.61	0.62	12	0.46	-417.00	413.00	848	20231124	-69.81	249	20240924	2.81	740	-65.41	20240108	249	2.81	20240924	848	-69.81	20231124	249	2.81	20240924	N	030350	500	346 억	200475	N	N	N	N
106	20241014	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	256	-2	5	-0.78	78564069	307902	8.42	258	260	251	335	181	258	255.11	0.29	19225	295	276	265	246	235	286	256	347	77	500	170	1	1	69388973	178	-0.61	0.62	12	0.44	-417.00	413.00	848	20231124	-69.81	249	20240924	2.81	740	-65.41	20240108	249	2.81	20240924	848	-69.81	20231124	249	2.81	20240924	N	030350	500	346 억	200475	N	N	N	N
107	20241014	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	258	0	3	0.00	74266225	291130	7.97	258	260	251	335	181	258	255.04	0.29	19230	295	276	265	246	235	286	256	347	77	500	170	1	1	69388973	179	-0.62	0.62	12	0.42	-417.00	413.00	848	20231124	-69.58	249	20240924	3.61	740	-65.14	20240108	249	3.61	20240924	848	-69.58	20231124	249	3.61	20240924	N	030350	500	346 억	200475	N	N	N	N
108	20241014	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	-1	5	-0.39	65551850	257059	7.03	258	260	251	335	181	258	254.94	0.29	9180	295	276	265	246	235	286	256	347	77	500	170	1	1	69388973	178	-0.62	0.62	12	0.37	-417.00	413.00	848	20231124	-69.69	249	20240924	3.21	740	-65.27	20240108	249	3.21	20240924	848	-69.69	20231124	249	3.21	20240924	N	030350	500	346 억	200475	N	N	N	N
109	20241014	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	-1	5	-0.39	57136613	224168	6.13	258	260	251	335	181	258	254.81	0.29	9770	295	276	265	246	235	286	256	347	77	500	170	1	1	69388973	178	-0.62	0.62	12	0.32	-417.00	413.00	848	20231124	-69.69	249	20240924	3.21	740	-65.27	20240108	249	3.21	20240924	848	-69.69	20231124	249	3.21	20240924	N	030350	500	346 억	200475	N	N	N	N
110	20241014	110358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	256	-2	5	-0.78	51288694	201319	5.51	258	260	251	335	181	258	254.68	0.29	513	295	276	265	246	235	286	256	347	77	500	170	1	1	69388973	178	-0.61	0.62	12	0.29	-417.00	413.00	848	20231124	-69.81	249	20240924	2.81	740	-65.41	20240108	249	2.81	20240924	848	-69.81	20231124	249	2.81	20240924	N	030350	500	346 억	200475	N	N	N	N
111	20241014	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	-1	5	-0.39	41806178	164485	4.50	258	260	251	335	181	258	254.04	0.29	5156	295	276	265	246	235	286	256	347	77	500	170	1	1	69388973	178	-0.62	0.62	12	0.24	-417.00	413.00	848	20231124	-69.69	249	20240924	3.21	740	-65.27	20240108	249	3.21	20240924	848	-69.69	20231124	249	3.21	20240924	N	030350	500	346 억	200475	N	N	N	N
112	20241014	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	255	-3	5	-1.16	15735375	61438	1.68	258	260	251	335	181	258	255.94	0.29	-1078	295	276	265	246	235	286	256	347	77	500	170	1	1	69388973	177	-0.61	0.62	12	0.09	-417.00	413.00	848	20231124	-69.93	249	20240924	2.41	740	-65.54	20240108	249	2.41	20240924	848	-69.93	20231124	249	2.41	20240924	N	030350	500	346 억	200475	N	N	N	N
113	20241011	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	258	2	2	0.78	979404834	3642184	712.97	256	284	254	332	180	256	268.91	0.48	-130725	270	263	256	249	242	259	245	347	76	500	170	1	1	69388973	179	-0.62	0.62	12	5.25	-417.00	413.00	848	20231124	-69.58	249	20240924	3.61	740	-65.14	20240108	249	3.61	20240924	848	-69.58	20231124	249	3.61	20240924	N	030350	500	346 억	331209	N	N	N	N
114	20241011	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	258	2	2	0.78	957005388	3555176	695.94	256	284	254	332	180	256	269.19	0.48	-127598	270	263	256	249	242	259	245	347	76	500	170	1	1	69388973	179	-0.62	0.62	12	5.12	-417.00	413.00	848	20231124	-69.58	249	20240924	3.61	740	-65.14	20240108	249	3.61	20240924	848	-69.58	20231124	249	3.61	20240924	N	030350	500	346 억	331209	N	N	N	N
115	20241011	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	260	4	2	1.56	945306971	3509759	687.05	256	284	254	332	180	256	269.34	0.48	-127598	270	263	256	249	242	259	245	347	76	500	170	1	1	69388973	180	-0.62	0.63	12	5.06	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	N	030350	500	346 억	331209	N	N	N	N
116	20241011	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	259	3	2	1.17	932169378	3458821	677.07	256	284	254	332	180	256	269.50	0.48	-125760	270	263	256	249	242	259	245	347	76	500	170	1	1	69388973	180	-0.62	0.63	12	4.98	-417.00	413.00	848	20231124	-69.46	249	20240924	4.02	740	-65.00	20240108	249	4.02	20240924	848	-69.46	20231124	249	4.02	20240924	N	030350	500	346 억	331209	N	N	N	N
117	20241011	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	260	4	2	1.56	902154590	3342635	654.33	256	284	254	332	180	256	269.89	0.48	-133431	270	263	256	249	242	259	245	347	76	500	170	1	1	69388973	180	-0.62	0.63	12	4.82	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	N	030350	500	346 억	331209	N	N	N	N
118	20241011	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	264	8	2	3.12	858788201	3176520	621.81	256	284	254	332	180	256	270.36	0.48	-125142	270	263	256	249	242	259	245	347	76	500	170	1	1	69388973	183	-0.63	0.64	12	4.58	-417.00	413.00	848	20231124	-68.87	249	20240924	6.02	740	-64.32	20240108	249	6.02	20240924	848	-68.87	20231124	249	6.02	20240924	N	030350	500	346 억	331209	N	N	N	N
119	20241011	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	265	9	2	3.52	748566587	2759397	540.16	256	284	254	332	180	256	271.28	0.48	-29753	270	263	256	249	242	259	245	347	76	500	170	1	1	69388973	184	-0.64	0.64	12	3.98	-417.00	413.00	848	20231124	-68.75	249	20240924	6.43	740	-64.19	20240108	249	6.43	20240924	848	-68.75	20231124	249	6.43	20240924	N	030350	500	346 억	331209	N	N	N	N
120	20241011	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	1	2	0.39	8736108	34147	6.68	256	257	254	332	180	256	255.84	0.48	1172	270	263	256	249	242	259	245	347	76	500	170	1	1	69388973	178	-0.62	0.62	12	0.05	-417.00	413.00	848	20231124	-69.69	249	20240924	3.21	740	-65.27	20240108	249	3.21	20240924	848	-69.69	20231124	249	3.21	20240924	N	030350	500	346 억	331209	N	N	N	N
121	20241010	160405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	256	-3	5	-1.16	127768427	499528	72.13	261	263	249	336	182	259	255.78	0.56	-59742	268	263	260	255	252	262	254	347	77	500	170	1	1	69388973	178	-0.61	0.62	12	0.72	-417.00	413.00	848	20231124	-69.81	249	20241010	2.81	740	-65.41	20240108	249	2.81	20241010	848	-69.81	20231124	249	2.81	20241010	N	030350	500	346 억	390893	N	N	N	N
122	20241010	150411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	255	-4	5	-1.54	116555793	455470	65.76	261	263	249	336	182	259	255.90	0.56	-69329	268	263	260	255	252	262	254	347	77	500	170	1	1	69388973	177	-0.61	0.62	12	0.66	-417.00	413.00	848	20231124	-69.93	249	20241010	2.41	740	-65.54	20240108	249	2.41	20241010	848	-69.93	20231124	249	2.41	20241010	N	030350	500	346 억	390893	N	N	N	N
123	20241010	140408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	255	-4	5	-1.54	106808470	417028	60.21	261	263	249	336	182	259	256.12	0.56	-69676	268	263	260	255	252	262	254	347	77	500	170	1	1	69388973	177	-0.61	0.62	12	0.60	-417.00	413.00	848	20231124	-69.93	249	20241010	2.41	740	-65.54	20240108	249	2.41	20241010	848	-69.93	20231124	249	2.41	20241010	N	030350	500	346 억	390893	N	N	N	N
124	20241010	130407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	256	-3	5	-1.16	93579670	365191	52.73	261	263	249	336	182	259	256.25	0.56	-58904	268	263	260	255	252	262	254	347	77	500	170	1	1	69388973	178	-0.61	0.62	12	0.53	-417.00	413.00	848	20231124	-69.81	249	20241010	2.81	740	-65.41	20240108	249	2.81	20241010	848	-69.81	20231124	249	2.81	20241010	N	030350	500	346 억	390893	N	N	N	N
125	20241010	120407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	258	-1	5	-0.39	85802625	334711	48.33	261	263	249	336	182	259	256.35	0.56	-53720	268	263	260	255	252	262	254	347	77	500	170	1	1	69388973	179	-0.62	0.62	12	0.48	-417.00	413.00	848	20231124	-69.58	249	20241010	3.61	740	-65.14	20240108	249	3.61	20241010	848	-69.58	20231124	249	3.61	20241010	N	030350	500	346 억	390893	N	N	N	N
126	20241010	110406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	256	-3	5	-1.16	81151692	316644	45.72	261	263	249	336	182	259	256.29	0.56	-48733	268	263	260	255	252	262	254	347	77	500	170	1	1	69388973	178	-0.61	0.62	12	0.46	-417.00	413.00	848	20231124	-69.81	249	20241010	2.81	740	-65.41	20240108	249	2.81	20241010	848	-69.81	20231124	249	2.81	20241010	N	030350	500	346 억	390893	N	N	N	N
127	20241010	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	258	-1	5	-0.39	36348395	140466	20.28	261	263	256	336	182	259	258.77	0.56	-19031	268	263	260	255	252	262	254	347	77	500	170	1	1	69388973	179	-0.62	0.62	12	0.20	-417.00	413.00	848	20231124	-69.58	249	20240924	3.61	740	-65.14	20240108	249	3.61	20240924	848	-69.58	20231124	249	3.61	20240924	N	030350	500	346 억	390893	N	N	N	N
128	20241010	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	263	4	2	1.54	3417682	13071	1.89	261	263	259	336	182	259	261.47	0.56	-4533	268	263	260	255	252	262	254	347	77	500	170	1	1	69388973	182	-0.63	0.64	12	0.02	-417.00	413.00	848	20231124	-68.99	249	20240924	5.62	740	-64.46	20240108	249	5.62	20240924	848	-68.99	20231124	249	5.62	20240924	N	030350	500	346 억	390893	N	N	N	N
129	20241008	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	259	-3	5	-1.15	180558697	691274	99.08	262	265	257	340	184	262	261.20	0.48	56557	272	266	261	255	250	270	259	347	78	500	170	1	1	69388973	180	-0.62	0.63	12	1.00	-417.00	413.00	848	20231124	-69.46	249	20240924	4.02	740	-65.00	20240108	249	4.02	20240924	848	-69.46	20231124	249	4.02	20240924	N	030350	500	346 억	331570	N	N	N	N
130	20241008	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	260	-2	5	-0.76	172862727	661465	94.81	262	265	257	340	184	262	261.33	0.48	56558	272	266	261	255	250	270	259	347	78	500	170	1	1	69388973	180	-0.62	0.63	12	0.95	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	N	030350	500	346 억	331570	N	N	N	N
131	20241008	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	261	-1	5	-0.38	161942377	619355	88.77	262	265	257	340	184	262	261.47	0.48	67181	272	266	261	255	250	270	259	347	78	500	170	1	1	69388973	181	-0.63	0.63	12	0.89	-417.00	413.00	848	20231124	-69.22	249	20240924	4.82	740	-64.73	20240108	249	4.82	20240924	848	-69.22	20231124	249	4.82	20240924	N	030350	500	346 억	331570	N	N	N	N
132	20241008	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	261	-1	5	-0.38	152666599	583628	83.65	262	265	257	340	184	262	261.58	0.48	68469	272	266	261	255	250	270	259	347	78	500	170	1	1	69388973	181	-0.63	0.63	12	0.84	-417.00	413.00	848	20231124	-69.22	249	20240924	4.82	740	-64.73	20240108	249	4.82	20240924	848	-69.22	20231124	249	4.82	20240924	N	030350	500	346 억	331570	N	N	N	N
133	20241008	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	262	0	3	0.00	146135076	558574	80.06	262	265	257	340	184	262	261.62	0.48	62941	272	266	261	255	250	270	259	347	78	500	170	1	1	69388973	182	-0.63	0.63	12	0.80	-417.00	413.00	848	20231124	-69.10	249	20240924	5.22	740	-64.59	20240108	249	5.22	20240924	848	-69.10	20231124	249	5.22	20240924	N	030350	500	346 억	331570	N	N	N	N
134	20241008	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	262	0	3	0.00	125007439	478194	68.54	262	265	257	340	184	262	261.42	0.48	62489	272	266	261	255	250	270	259	347	78	500	170	1	1	69388973	182	-0.63	0.63	12	0.69	-417.00	413.00	848	20231124	-69.10	249	20240924	5.22	740	-64.59	20240108	249	5.22	20240924	848	-69.10	20231124	249	5.22	20240924	N	030350	500	346 억	331570	N	N	N	N
135	20241008	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	261	-1	5	-0.38	70987618	270822	38.82	262	265	260	340	184	262	262.12	0.48	35688	272	266	261	255	250	270	259	347	78	500	170	1	1	69388973	181	-0.63	0.63	12	0.39	-417.00	413.00	848	20231124	-69.22	249	20240924	4.82	740	-64.73	20240108	249	4.82	20240924	848	-69.22	20231124	249	4.82	20240924	N	030350	500	346 억	331570	N	N	N	N
136	20241008	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	264	2	2	0.76	36734147	140113	20.08	262	265	262	340	184	262	262.18	0.48	12563	272	266	261	255	250	270	259	347	78	500	170	1	1	69388973	183	-0.63	0.64	12	0.20	-417.00	413.00	848	20231124	-68.87	249	20240924	6.02	740	-64.32	20240108	249	6.02	20240924	848	-68.87	20231124	249	6.02	20240924	N	030350	500	346 억	331570	N	N	N	N
137	20241007	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	262	5	2	1.95	178687753	683859	168.46	257	267	256	334	180	257	261.31	0.48	-14754	266	261	258	253	250	260	252	347	77	500	170	1	1	69388973	182	-0.63	0.63	12	0.99	-417.00	413.00	848	20231124	-69.10	249	20240924	5.22	740	-64.59	20240108	249	5.22	20240924	848	-69.10	20231124	249	5.22	20240924	N	030350	500	346 억	333174	N	N	N	N
138	20241007	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	263	6	2	2.33	173466357	663964	163.56	257	267	256	334	180	257	261.27	0.48	-22142	266	261	258	253	250	260	252	347	77	500	170	1	1	69388973	182	-0.63	0.64	12	0.96	-417.00	413.00	848	20231124	-68.99	249	20240924	5.62	740	-64.46	20240108	249	5.62	20240924	848	-68.99	20231124	249	5.62	20240924	N	030350	500	346 억	333174	N	N	N	N
139	20241007	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	263	6	2	2.33	153053927	586263	144.42	257	267	256	334	180	257	261.08	0.48	-49158	266	261	258	253	250	260	252	347	77	500	170	1	1	69388973	182	-0.63	0.64	12	0.84	-417.00	413.00	848	20231124	-68.99	249	20240924	5.62	740	-64.46	20240108	249	5.62	20240924	848	-68.99	20231124	249	5.62	20240924	N	030350	500	346 억	333174	N	N	N	N
140	20241007	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	260	3	2	1.17	93262625	359882	88.65	257	267	256	334	180	257	259.16	0.48	2715	266	261	258	253	250	260	252	347	77	500	170	1	1	69388973	180	-0.62	0.63	12	0.52	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	N	030350	500	346 억	333174	N	N	N	N
141	20241007	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	260	3	2	1.17	84719576	327041	80.56	257	267	256	334	180	257	259.06	0.48	6509	266	261	258	253	250	260	252	347	77	500	170	1	1	69388973	180	-0.62	0.63	12	0.47	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	N	030350	500	346 억	333174	N	N	N	N
142	20241007	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	260	3	2	1.17	78184259	301877	74.36	257	267	256	334	180	257	259.01	0.48	6445	266	261	258	253	250	260	252	347	77	500	170	1	1	69388973	180	-0.62	0.63	12	0.44	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	N	030350	500	346 억	333174	N	N	N	N
143	20241007	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	260	3	2	1.17	51617534	199034	49.03	257	267	256	334	180	257	259.37	0.48	-39081	266	261	258	253	250	260	252	347	77	500	170	1	1	69388973	180	-0.62	0.63	12	0.29	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	N	030350	500	346 억	333174	N	N	N	N
144	20241007	090333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	260	3	2	1.17	8281694	32176	7.93	257	260	257	334	180	257	257.42	0.48	-3872	266	261	258	253	250	260	252	347	77	500	170	1	1	69388973	180	-0.62	0.63	12	0.05	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	N	030350	500	346 억	333174	N	N	N	N
145	20241004	160342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	-1	5	-0.39	102270334	397382	40.39	258	263	255	335	181	258	257.36	0.48	-381	278	267	260	249	242	264	246	347	77	500	170	1	1	69388973	178	-0.62	0.62	12	0.57	-417.00	413.00	848	20231124	-69.69	249	20240924	3.21	740	-65.27	20240108	249	3.21	20240924	848	-69.69	20231124	249	3.21	20240924	N	030350	500	346 억	330577	N	N	N	N
146	20241004	150343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	-1	5	-0.39	96287796	374069	38.02	258	263	255	335	181	258	257.41	0.48	-309	278	267	260	249	242	264	246	347	77	500	170	1	1	69388973	178	-0.62	0.62	12	0.54	-417.00	413.00	848	20231124	-69.69	249	20240924	3.21	740	-65.27	20240108	249	3.21	20240924	848	-69.69	20231124	249	3.21	20240924	N	030350	500	346 억	330577	N	N	N	N
147	20241004	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	-1	5	-0.39	85779989	333142	33.86	258	263	255	335	181	258	257.49	0.48	-966	278	267	260	249	242	264	246	347	77	500	170	1	1	69388973	178	-0.62	0.62	12	0.48	-417.00	413.00	848	20231124	-69.69	249	20240924	3.21	740	-65.27	20240108	249	3.21	20240924	848	-69.69	20231124	249	3.21	20240924	N	030350	500	346 억	330577	N	N	N	N
148	20241004	130344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	-1	5	-0.39	69843828	270986	27.54	258	263	255	335	181	258	257.74	0.48	2151	278	267	260	249	242	264	246	347	77	500	170	1	1	69388973	178	-0.62	0.62	12	0.39	-417.00	413.00	848	20231124	-69.69	249	20240924	3.21	740	-65.27	20240108	249	3.21	20240924	848	-69.69	20231124	249	3.21	20240924	N	030350	500	346 억	330577	N	N	N	N
149	20241004	120342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	259	1	2	0.39	62050905	240630	24.46	258	263	255	335	181	258	257.87	0.48	6834	278	267	260	249	242	264	246	347	77	500	170	1	1	69388973	180	-0.62	0.63	12	0.35	-417.00	413.00	848	20231124	-69.46	249	20240924	4.02	740	-65.00	20240108	249	4.02	20240924	848	-69.46	20231124	249	4.02	20240924	N	030350	500	346 억	330577	N	N	N	N
150	20241004	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	260	2	2	0.78	47563141	184355	18.74	258	263	255	335	181	258	258.00	0.48	6946	278	267	260	249	242	264	246	347	77	500	170	1	1	69388973	180	-0.62	0.63	12	0.27	-417.00	413.00	848	20231124	-69.34	249	20240924	4.42	740	-64.86	20240108	249	4.42	20240924	848	-69.34	20231124	249	4.42	20240924	N	030350	500	346 억	330577	N	N	N	N
151	20241004	100341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	259	1	2	0.39	42159462	163461	16.61	258	263	255	335	181	258	257.92	0.48	-3245	278	267	260	249	242	264	246	347	77	500	170	1	1	69388973	180	-0.62	0.63	12	0.24	-417.00	413.00	848	20231124	-69.46	249	20240924	4.02	740	-65.00	20240108	249	4.02	20240924	848	-69.46	20231124	249	4.02	20240924	N	030350	500	346 억	330577	N	N	N	N
152	20241004	090339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	258	0	3	0.00	7815622	30119	3.06	258	263	258	335	181	258	259.49	0.48	-9038	278	267	260	249	242	264	246	347	77	500	170	1	1	69388973	179	-0.62	0.62	12	0.04	-417.00	413.00	848	20231124	-69.58	249	20240924	3.61	740	-65.14	20240108	249	3.61	20240924	848	-69.58	20231124	249	3.61	20240924	N	030350	500	346 억	330577	N	N	N	N
153	20241002	160340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	258	-10	5	-3.73	254883018	980556	29.69	267	271	253	348	188	268	259.92	0.19	201741	301	284	275	258	249	280	254	347	80	500	180	1	1	69388973	179	-0.62	0.62	12	1.41	-417.00	413.00	848	20231124	-69.58	249	20240924	3.61	740	-65.14	20240108	249	3.61	20240924	848	-69.58	20231124	249	3.61	20240924	N	030350	500	346 억	131178	N	N	N	N
154	20241002	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	259	-9	5	-3.36	249629298	960228	29.08	267	271	253	348	188	268	259.95	0.19	201741	301	284	275	258	249	280	254	347	80	500	180	1	1	69388973	180	-0.62	0.63	12	1.38	-417.00	413.00	848	20231124	-69.46	249	20240924	4.02	740	-65.00	20240108	249	4.02	20240924	848	-69.46	20231124	249	4.02	20240924	N	030350	500	346 억	131178	N	N	N	N
155	20241002	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	259	-9	5	-3.36	235954707	907396	27.48	267	271	253	348	188	268	260.01	0.19	211059	301	284	275	258	249	280	254	347	80	500	180	1	1	69388973	180	-0.62	0.63	12	1.31	-417.00	413.00	848	20231124	-69.46	249	20240924	4.02	740	-65.00	20240108	249	4.02	20240924	848	-69.46	20231124	249	4.02	20240924	N	030350	500	346 억	131178	N	N	N	N
156	20241002	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	262	-6	5	-2.24	219493611	844173	25.56	267	271	253	348	188	268	259.99	0.19	218339	301	284	275	258	249	280	254	347	80	500	180	1	1	69388973	182	-0.63	0.63	12	1.22	-417.00	413.00	848	20231124	-69.10	249	20240924	5.22	740	-64.59	20240108	249	5.22	20240924	848	-69.10	20231124	249	5.22	20240924	N	030350	500	346 억	131178	N	N	N	N
157	20241002	120340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	261	-7	5	-2.61	205971551	792499	24.00	267	271	253	348	188	268	259.88	0.19	221341	301	284	275	258	249	280	254	347	80	500	180	1	1	69388973	181	-0.63	0.63	12	1.14	-417.00	413.00	848	20231124	-69.22	249	20240924	4.82	740	-64.73	20240108	249	4.82	20240924	848	-69.22	20231124	249	4.82	20240924	N	030350	500	346 억	131178	N	N	N	N
158	20241002	110336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	262	-6	5	-2.24	196374447	755773	22.89	267	271	253	348	188	268	259.81	0.19	222635	301	284	275	258	249	280	254	347	80	500	180	1	1	69388973	182	-0.63	0.63	12	1.09	-417.00	413.00	848	20231124	-69.10	249	20240924	5.22	740	-64.59	20240108	249	5.22	20240924	848	-69.10	20231124	249	5.22	20240924	N	030350	500	346 억	131178	N	N	N	N
159	20241002	100335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	-11	5	-4.10	135063400	519515	15.73	267	271	253	348	188	268	259.94	0.19	98873	301	284	275	258	249	280	254	347	80	500	180	1	1	69388973	178	-0.62	0.62	12	0.75	-417.00	413.00	848	20231124	-69.69	249	20240924	3.21	740	-65.27	20240108	249	3.21	20240924	848	-69.69	20231124	249	3.21	20240924	N	030350	500	346 억	131178	N	N	N	N
160	20241002	090334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	261	-7	5	-2.61	55881975	212180	6.43	267	271	253	348	188	268	263.32	0.19	-8047	301	284	275	258	249	280	254	347	80	500	180	1	1	69388973	181	-0.63	0.63	12	0.31	-417.00	413.00	848	20231124	-69.22	249	20240924	4.82	740	-64.73	20240108	249	4.82	20240924	848	-69.22	20231124	249	4.82	20240924	N	030350	500	346 억	131178	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History