KissMeData/189690/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	45	2	2.00	173020120	75860	577.37	2255	2300	2240	2915	1575	2245	2280.78	0.39	-14728	2268	2256	2243	2231	2218	2250	2225	137	670	500	1430	5	1	27321969	626	13.24	0.84	06	0.28	173.00	2722.00	4085	20240119	-43.94	2110	20240806	8.53	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2110	8.53	20240806	2.12	N	189690	500	136 억	105265	N	N	N	N
3	20241031	151026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	45	2	2.00	171259110	75091	571.51	2255	2300	2240	2915	1575	2245	2280.69	0.39	-14730	2268	2256	2243	2231	2218	2250	2225	137	670	500	1430	5	1	27321969	626	13.24	0.84	06	0.27	173.00	2722.00	4085	20240119	-43.94	2110	20240806	8.53	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2110	8.53	20240806	2.12	N	189690	500	136 억	105265	N	N	N	N
4	20241031	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	45	2	2.00	166516640	73012	555.69	2255	2300	2240	2915	1575	2245	2280.67	0.39	-14730	2268	2256	2243	2231	2218	2250	2225	137	670	500	1430	5	1	27321969	626	13.24	0.84	06	0.27	173.00	2722.00	4085	20240119	-43.94	2110	20240806	8.53	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2110	8.53	20240806	2.12	N	189690	500	136 억	105265	N	N	N	N
5	20241031	131023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	35	2	1.56	76281220	33607	255.78	2255	2280	2240	2915	1575	2245	2269.80	0.39	-14383	2268	2256	2243	2231	2218	2250	2225	137	670	500	1430	5	1	27321969	623	13.18	0.84	06	0.12	173.00	2722.00	4085	20240119	-44.19	2110	20240806	8.06	4085	-44.19	20240119	2110	8.06	20240806	4085	-44.19	20240119	2110	8.06	20240806	2.12	N	189690	500	136 억	105265	N	N	N	N
6	20241031	121023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	35	2	1.56	73139380	32229	245.29	2255	2280	2240	2915	1575	2245	2269.37	0.39	-14383	2268	2256	2243	2231	2218	2250	2225	137	670	500	1430	5	1	27321969	623	13.18	0.84	06	0.12	173.00	2722.00	4085	20240119	-44.19	2110	20240806	8.06	4085	-44.19	20240119	2110	8.06	20240806	4085	-44.19	20240119	2110	8.06	20240806	2.12	N	189690	500	136 억	105265	N	N	N	N
7	20241031	111023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	35	2	1.56	72169270	31802	242.04	2255	2280	2240	2915	1575	2245	2269.33	0.39	-14383	2268	2256	2243	2231	2218	2250	2225	137	670	500	1430	5	1	27321969	623	13.18	0.84	06	0.12	173.00	2722.00	4085	20240119	-44.19	2110	20240806	8.06	4085	-44.19	20240119	2110	8.06	20240806	4085	-44.19	20240119	2110	8.06	20240806	2.12	N	189690	500	136 억	105265	N	N	N	N
8	20241031	101022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	35	2	1.56	61597965	27159	206.71	2255	2280	2240	2915	1575	2245	2268.05	0.39	-14267	2268	2256	2243	2231	2218	2250	2225	137	670	500	1430	5	1	27321969	623	13.18	0.84	06	0.10	173.00	2722.00	4085	20240119	-44.19	2110	20240806	8.06	4085	-44.19	20240119	2110	8.06	20240806	4085	-44.19	20240119	2110	8.06	20240806	2.12	N	189690	500	136 억	105265	N	N	N	N
9	20241031	091021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	30	2	1.34	38631595	17043	129.71	2255	2280	2240	2915	1575	2245	2266.71	0.39	-11147	2268	2256	2243	2231	2218	2250	2225	137	670	500	1430	5	1	27321969	622	13.15	0.84	06	0.06	173.00	2722.00	4085	20240119	-44.31	2110	20240806	7.82	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.12	N	189690	500	136 억	105265	N	N	N	N
10	20241030	161019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	0	3	0.00	28229650	12593	58.73	2250	2255	2230	2915	1575	2245	2241.69	0.39	-1659	2275	2260	2245	2230	2215	2252	2222	137	670	500	1430	5	1	27321969	613	12.98	0.82	06	0.05	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.14	N	189690	500	136 억	105854	N	N	N	N
11	20241030	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	0	3	0.00	25498770	11374	53.05	2250	2255	2230	2915	1575	2245	2241.85	0.39	-766	2275	2260	2245	2230	2215	2252	2222	137	670	500	1430	5	1	27321969	613	12.98	0.82	06	0.04	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.14	N	189690	500	136 억	105854	N	N	N	N
12	20241030	141020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	5	2	0.22	18740955	8354	38.96	2250	2255	2230	2915	1575	2245	2243.35	0.39	-754	2275	2260	2245	2230	2215	2252	2222	137	670	500	1430	5	1	27321969	615	13.01	0.83	06	0.03	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.14	N	189690	500	136 억	105854	N	N	N	N
13	20241030	131027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	5	2	0.22	15503650	6912	32.24	2250	2255	2230	2915	1575	2245	2243.00	0.39	-806	2275	2260	2245	2230	2215	2252	2222	137	670	500	1430	5	1	27321969	615	13.01	0.83	06	0.03	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.14	N	189690	500	136 억	105854	N	N	N	N
14	20241030	121042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	5	2	0.22	13404700	5977	27.88	2250	2255	2230	2915	1575	2245	2242.71	0.39	-413	2275	2260	2245	2230	2215	2252	2222	137	670	500	1430	5	1	27321969	615	13.01	0.83	06	0.02	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.14	N	189690	500	136 억	105854	N	N	N	N
15	20241030	111023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	0	3	0.00	10240510	4565	21.29	2250	2255	2230	2915	1575	2245	2243.27	0.39	-315	2275	2260	2245	2230	2215	2252	2222	137	670	500	1430	5	1	27321969	613	12.98	0.82	06	0.02	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.14	N	189690	500	136 억	105854	N	N	N	N
16	20241030	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	5	2	0.22	10220275	4556	21.25	2250	2255	2230	2915	1575	2245	2243.26	0.39	-315	2275	2260	2245	2230	2215	2252	2222	137	670	500	1430	5	1	27321969	615	13.01	0.83	06	0.02	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.14	N	189690	500	136 억	105854	N	N	N	N
17	20241030	091025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	5	2	0.22	2838075	1263	5.89	2250	2255	2245	2915	1575	2245	2247.09	0.39	-572	2275	2260	2245	2230	2215	2252	2222	137	670	500	1430	5	1	27321969	615	13.01	0.83	06	0.00	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.14	N	189690	500	136 억	105854	N	N	N	N
18	20241029	160946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	0	3	0.00	48040450	21412	84.63	2260	2260	2230	2915	1575	2245	2243.62	0.39	782	2281	2262	2251	2232	2221	2257	2227	137	670	500	1430	5	1	27321969	613	12.98	0.82	06	0.08	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.15	N	189690	500	136 억	106248	N	N	N	N
19	20241029	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	0	3	0.00	46166955	20576	81.32	2260	2260	2230	2915	1575	2245	2243.73	0.39	807	2281	2262	2251	2232	2221	2257	2227	137	670	500	1430	5	1	27321969	613	12.98	0.82	06	0.08	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.15	N	189690	500	136 억	106248	N	N	N	N
20	20241029	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-5	5	-0.22	40258600	17934	70.88	2260	2260	2240	2915	1575	2245	2244.82	0.39	442	2281	2262	2251	2232	2221	2257	2227	137	670	500	1430	5	1	27321969	612	12.95	0.82	06	0.07	173.00	2722.00	4085	20240119	-45.17	2110	20240806	6.16	4085	-45.17	20240119	2110	6.16	20240806	4085	-45.17	20240119	2110	6.16	20240806	2.15	N	189690	500	136 억	106248	N	N	N	N
21	20241029	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	0	3	0.00	33442575	14892	58.86	2260	2260	2240	2915	1575	2245	2245.67	0.39	-735	2281	2262	2251	2232	2221	2257	2227	137	670	500	1430	5	1	27321969	613	12.98	0.82	06	0.05	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.15	N	189690	500	136 억	106248	N	N	N	N
22	20241029	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	10	2	0.45	19164180	8533	33.72	2260	2260	2240	2915	1575	2245	2245.89	0.39	-735	2281	2262	2251	2232	2221	2257	2227	137	670	500	1430	5	1	27321969	616	13.03	0.83	06	0.03	173.00	2722.00	4085	20240119	-44.80	2110	20240806	6.87	4085	-44.80	20240119	2110	6.87	20240806	4085	-44.80	20240119	2110	6.87	20240806	2.15	N	189690	500	136 억	106248	N	N	N	N
23	20241029	111011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	0	3	0.00	17645715	7858	31.06	2260	2260	2240	2915	1575	2245	2245.57	0.39	-903	2281	2262	2251	2232	2221	2257	2227	137	670	500	1430	5	1	27321969	613	12.98	0.82	06	0.03	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.15	N	189690	500	136 억	106248	N	N	N	N
24	20241029	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	5	2	0.22	5432750	2418	9.56	2260	2260	2240	2915	1575	2245	2246.79	0.39	-680	2281	2262	2251	2232	2221	2257	2227	137	670	500	1430	5	1	27321969	615	13.01	0.83	06	0.01	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.15	N	189690	500	136 억	106248	N	N	N	N
25	20241028	160943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-5	5	-0.22	53962920	24001	30.50	2255	2270	2240	2925	1575	2250	2248.36	0.39	4877	2323	2286	2268	2231	2213	2277	2222	137	675	500	1440	5	1	27321969	613	12.98	0.82	06	0.09	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.16	N	189690	500	136 억	106862	N	N	N	N
26	20241028	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	5	2	0.22	52826865	23495	29.85	2255	2270	2240	2925	1575	2250	2248.43	0.39	4879	2323	2286	2268	2231	2213	2277	2222	137	675	500	1440	5	1	27321969	616	13.03	0.83	06	0.09	173.00	2722.00	4085	20240119	-44.80	2110	20240806	6.87	4085	-44.80	20240119	2110	6.87	20240806	4085	-44.80	20240119	2110	6.87	20240806	2.16	N	189690	500	136 억	106862	N	N	N	N
27	20241028	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	5	2	0.22	41453095	18440	23.43	2255	2270	2240	2925	1575	2250	2248.00	0.39	4879	2323	2286	2268	2231	2213	2277	2222	137	675	500	1440	5	1	27321969	616	13.03	0.83	06	0.07	173.00	2722.00	4085	20240119	-44.80	2110	20240806	6.87	4085	-44.80	20240119	2110	6.87	20240806	4085	-44.80	20240119	2110	6.87	20240806	2.16	N	189690	500	136 억	106862	N	N	N	N
28	20241028	130945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	0	3	0.00	31482970	14012	17.80	2255	2270	2240	2925	1575	2250	2246.86	0.39	4879	2323	2286	2268	2231	2213	2277	2222	137	675	500	1440	5	1	27321969	615	13.01	0.83	06	0.05	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.16	N	189690	500	136 억	106862	N	N	N	N
29	20241028	120948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	0	3	0.00	28694460	12775	16.23	2255	2270	2240	2925	1575	2250	2246.14	0.39	4879	2323	2286	2268	2231	2213	2277	2222	137	675	500	1440	5	1	27321969	615	13.01	0.83	06	0.05	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.16	N	189690	500	136 억	106862	N	N	N	N
30	20241028	110824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-5	5	-0.22	27695425	12331	15.67	2255	2270	2240	2925	1575	2250	2246.00	0.39	4879	2323	2286	2268	2231	2213	2277	2222	137	675	500	1440	5	1	27321969	613	12.98	0.82	06	0.05	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.16	N	189690	500	136 억	106862	N	N	N	N
31	20241028	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	5	2	0.22	25548890	11375	14.45	2255	2270	2240	2925	1575	2250	2246.06	0.39	4878	2323	2286	2268	2231	2213	2277	2222	137	675	500	1440	5	1	27321969	616	13.03	0.83	06	0.04	173.00	2722.00	4085	20240119	-44.80	2110	20240806	6.87	4085	-44.80	20240119	2110	6.87	20240806	4085	-44.80	20240119	2110	6.87	20240806	2.16	N	189690	500	136 억	106862	N	N	N	N
32	20241028	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	5	2	0.22	2346130	1045	1.33	2255	2265	2240	2925	1575	2250	2245.10	0.39	665	2323	2286	2268	2231	2213	2277	2222	137	675	500	1440	5	1	27321969	616	13.03	0.83	06	0.00	173.00	2722.00	4085	20240119	-44.80	2110	20240806	6.87	4085	-44.80	20240119	2110	6.87	20240806	4085	-44.80	20240119	2110	6.87	20240806	2.16	N	189690	500	136 억	106862	N	N	N	N
33	20241025	160946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-20	5	-0.88	178222250	78239	163.99	2280	2305	2250	2950	1590	2270	2277.92	0.39	108	2323	2296	2268	2241	2213	2310	2255	137	680	500	1450	5	1	27321969	615	13.01	0.83	06	0.29	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.14	N	189690	500	136 억	106754	N	N	N	N
34	20241025	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	10	2	0.44	164186685	72013	150.94	2280	2305	2250	2950	1590	2270	2279.96	0.39	-15	2323	2296	2268	2241	2213	2310	2255	137	680	500	1450	5	1	27321969	623	13.18	0.84	06	0.26	173.00	2722.00	4085	20240119	-44.19	2110	20240806	8.06	4085	-44.19	20240119	2110	8.06	20240806	4085	-44.19	20240119	2110	8.06	20240806	2.14	N	189690	500	136 억	106754	N	N	N	N
35	20241025	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	10	2	0.44	143568900	62926	131.89	2280	2305	2250	2950	1590	2270	2281.55	0.39	-25	2323	2296	2268	2241	2213	2310	2255	137	680	500	1450	5	1	27321969	623	13.18	0.84	06	0.23	173.00	2722.00	4085	20240119	-44.19	2110	20240806	8.06	4085	-44.19	20240119	2110	8.06	20240806	4085	-44.19	20240119	2110	8.06	20240806	2.14	N	189690	500	136 억	106754	N	N	N	N
36	20241025	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	15	2	0.66	103454965	45235	94.81	2280	2305	2250	2950	1590	2270	2287.06	0.39	-761	2323	2296	2268	2241	2213	2310	2255	137	680	500	1450	5	1	27321969	624	13.21	0.84	06	0.17	173.00	2722.00	4085	20240119	-44.06	2110	20240806	8.29	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.14	N	189690	500	136 억	106754	N	N	N	N
37	20241025	120950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	5	2	0.22	8302435	3668	7.69	2280	2280	2250	2950	1590	2270	2263.48	0.39	-377	2323	2296	2268	2241	2213	2310	2255	137	680	500	1450	5	1	27321969	622	13.15	0.84	06	0.01	173.00	2722.00	4085	20240119	-44.31	2110	20240806	7.82	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.14	N	189690	500	136 억	106754	N	N	N	N
38	20241025	110944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-10	5	-0.44	4852855	2148	4.50	2280	2280	2255	2950	1590	2270	2259.24	0.39	-197	2323	2296	2268	2241	2213	2310	2255	137	680	500	1450	5	1	27321969	617	13.06	0.83	06	0.01	173.00	2722.00	4085	20240119	-44.68	2110	20240806	7.11	4085	-44.68	20240119	2110	7.11	20240806	4085	-44.68	20240119	2110	7.11	20240806	2.14	N	189690	500	136 억	106754	N	N	N	N
39	20241025	100945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-10	5	-0.44	3321640	1469	3.08	2280	2280	2255	2950	1590	2270	2261.16	0.39	144	2323	2296	2268	2241	2213	2310	2255	137	680	500	1450	5	1	27321969	617	13.06	0.83	06	0.01	173.00	2722.00	4085	20240119	-44.68	2110	20240806	7.11	4085	-44.68	20240119	2110	7.11	20240806	4085	-44.68	20240119	2110	7.11	20240806	2.14	N	189690	500	136 억	106754	N	N	N	N
40	20241025	090949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-5	5	-0.22	810445	357	0.75	2280	2280	2265	2950	1590	2270	2270.15	0.39	-14	2323	2296	2268	2241	2213	2310	2255	137	680	500	1450	5	1	27321969	619	13.09	0.83	06	0.00	173.00	2722.00	4085	20240119	-44.55	2110	20240806	7.35	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2110	7.35	20240806	2.14	N	189690	500	136 억	106754	N	N	N	N
41	20241024	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	-10	5	-0.44	106803330	47283	30.43	2255	2295	2240	2960	1600	2280	2258.75	0.39	3777	2366	2322	2276	2232	2186	2345	2255	137	680	500	1450	5	1	27321969	620	13.12	0.83	06	0.17	173.00	2722.00	4085	20240119	-44.43	2110	20240806	7.58	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.22	N	189690	500	136 억	105786	N	N	N	N
42	20241024	150937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-5	5	-0.22	96173050	42569	27.40	2255	2295	2240	2960	1600	2280	2259.16	0.39	3533	2366	2322	2276	2232	2186	2345	2255	137	680	500	1450	5	1	27321969	622	13.15	0.84	06	0.16	173.00	2722.00	4085	20240119	-44.31	2110	20240806	7.82	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.22	N	189690	500	136 억	105786	N	N	N	N
43	20241024	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-5	5	-0.22	81330775	35988	23.16	2255	2295	2240	2960	1600	2280	2259.86	0.39	3194	2366	2322	2276	2232	2186	2345	2255	137	680	500	1450	5	1	27321969	622	13.15	0.84	06	0.13	173.00	2722.00	4085	20240119	-44.31	2110	20240806	7.82	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.22	N	189690	500	136 억	105786	N	N	N	N
44	20241024	130935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-25	5	-1.10	51262220	22787	14.66	2255	2295	2240	2960	1600	2280	2249.43	0.39	1893	2366	2322	2276	2232	2186	2345	2255	137	680	500	1450	5	1	27321969	616	13.03	0.83	06	0.08	173.00	2722.00	4085	20240119	-44.80	2110	20240806	6.87	4085	-44.80	20240119	2110	6.87	20240806	4085	-44.80	20240119	2110	6.87	20240806	2.22	N	189690	500	136 억	105786	N	N	N	N
45	20241024	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	-10	5	-0.44	51099660	22715	14.62	2255	2295	2240	2960	1600	2280	2249.40	0.39	1901	2366	2322	2276	2232	2186	2345	2255	137	680	500	1450	5	1	27321969	620	13.12	0.83	06	0.08	173.00	2722.00	4085	20240119	-44.43	2110	20240806	7.58	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.22	N	189690	500	136 억	105786	N	N	N	N
46	20241024	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-20	5	-0.88	51031600	22685	14.60	2255	2295	2240	2960	1600	2280	2249.38	0.39	1901	2366	2322	2276	2232	2186	2345	2255	137	680	500	1450	5	1	27321969	617	13.06	0.83	06	0.08	173.00	2722.00	4085	20240119	-44.68	2110	20240806	7.11	4085	-44.68	20240119	2110	7.11	20240806	4085	-44.68	20240119	2110	7.11	20240806	2.22	N	189690	500	136 억	105786	N	N	N	N
47	20241024	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-25	5	-1.10	47239680	21000	13.51	2255	2295	2240	2960	1600	2280	2249.30	0.39	2049	2366	2322	2276	2232	2186	2345	2255	137	680	500	1450	5	1	27321969	616	13.03	0.83	06	0.08	173.00	2722.00	4085	20240119	-44.80	2110	20240806	6.87	4085	-44.80	20240119	2110	6.87	20240806	4085	-44.80	20240119	2110	6.87	20240806	2.22	N	189690	500	136 억	105786	N	N	N	N
48	20241024	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	-10	5	-0.44	1416840	624	0.40	2255	2295	2255	2960	1600	2280	2267.72	0.39	-59	2366	2322	2276	2232	2186	2345	2255	137	680	500	1450	5	1	27321969	620	13.12	0.83	06	0.00	173.00	2722.00	4085	20240119	-44.43	2110	20240806	7.58	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.22	N	189690	500	136 억	105786	N	N	N	N
49	20241023	160936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	5	2	0.22	349231020	154534	229.49	2255	2320	2230	2955	1595	2275	2259.50	0.36	1663	2325	2300	2270	2245	2215	2285	2230	137	680	500	1450	5	1	27321969	623	13.18	0.84	06	0.57	173.00	2722.00	4085	20240119	-44.19	2110	20240806	8.06	4085	-44.19	20240119	2110	8.06	20240806	4085	-44.19	20240119	2110	8.06	20240806	2.17	N	189690	500	136 억	99028	N	N	N	N
50	20241023	150953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	-5	5	-0.22	319410145	141377	209.95	2255	2320	2230	2955	1595	2275	2259.28	0.36	2932	2325	2300	2270	2245	2215	2285	2230	137	680	500	1450	5	1	27321969	620	13.12	0.83	06	0.52	173.00	2722.00	4085	20240119	-44.43	2110	20240806	7.58	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.17	N	189690	500	136 억	99028	N	N	N	N
51	20241023	140958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	10	2	0.44	288251250	127595	189.48	2255	2320	2230	2955	1595	2275	2259.11	0.36	-3161	2325	2300	2270	2245	2215	2285	2230	137	680	500	1450	5	1	27321969	624	13.21	0.84	06	0.47	173.00	2722.00	4085	20240119	-44.06	2110	20240806	8.29	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.17	N	189690	500	136 억	99028	N	N	N	N
52	20241023	130943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-15	5	-0.66	181761045	80997	120.28	2255	2270	2230	2955	1595	2275	2244.05	0.36	1423	2325	2300	2270	2245	2215	2285	2230	137	680	500	1450	5	1	27321969	617	13.06	0.83	06	0.30	173.00	2722.00	4085	20240119	-44.68	2110	20240806	7.11	4085	-44.68	20240119	2110	7.11	20240806	4085	-44.68	20240119	2110	7.11	20240806	2.17	N	189690	500	136 억	99028	N	N	N	N
53	20241023	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-10	5	-0.44	163114900	72712	107.98	2255	2270	2230	2955	1595	2275	2243.30	0.36	1072	2325	2300	2270	2245	2215	2285	2230	137	680	500	1450	5	1	27321969	619	13.09	0.83	06	0.27	173.00	2722.00	4085	20240119	-44.55	2110	20240806	7.35	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2110	7.35	20240806	2.17	N	189690	500	136 억	99028	N	N	N	N
54	20241023	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-25	5	-1.10	157656600	70291	104.39	2255	2270	2230	2955	1595	2275	2242.91	0.36	2702	2325	2300	2270	2245	2215	2285	2230	137	680	500	1450	5	1	27321969	615	13.01	0.83	06	0.26	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.17	N	189690	500	136 억	99028	N	N	N	N
55	20241023	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-25	5	-1.10	131259100	58501	86.88	2255	2270	2230	2955	1595	2275	2243.71	0.36	2744	2325	2300	2270	2245	2215	2285	2230	137	680	500	1450	5	1	27321969	615	13.01	0.83	06	0.21	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.17	N	189690	500	136 억	99028	N	N	N	N
56	20241023	090937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-25	5	-1.10	40125780	17967	26.68	2255	2270	2230	2955	1595	2275	2233.30	0.36	3785	2325	2300	2270	2245	2215	2285	2230	137	680	500	1450	5	1	27321969	615	13.01	0.83	06	0.07	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.17	N	189690	500	136 억	99028	N	N	N	N
57	20241022	160926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-15	5	-0.66	149441335	66144	23.81	2295	2295	2240	2975	1605	2290	2259.33	0.39	-6717	2453	2371	2318	2236	2183	2345	2210	137	685	500	1460	5	1	27321969	622	13.15	0.84	06	0.24	173.00	2722.00	4085	20240119	-44.31	2110	20240806	7.82	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.14	N	189690	500	136 억	105746	N	N	N	N
58	20241022	150938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-45	5	-1.97	142254855	62970	22.67	2295	2295	2240	2975	1605	2290	2259.08	0.39	-5848	2453	2371	2318	2236	2183	2345	2210	137	685	500	1460	5	1	27321969	613	12.98	0.82	06	0.23	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.14	N	189690	500	136 억	105746	N	N	N	N
59	20241022	140938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-35	5	-1.53	96915865	42805	15.41	2295	2295	2255	2975	1605	2290	2264.12	0.39	-2792	2453	2371	2318	2236	2183	2345	2210	137	685	500	1460	5	1	27321969	616	13.03	0.83	06	0.16	173.00	2722.00	4085	20240119	-44.80	2110	20240806	6.87	4085	-44.80	20240119	2110	6.87	20240806	4085	-44.80	20240119	2110	6.87	20240806	2.14	N	189690	500	136 억	105746	N	N	N	N
60	20241022	130938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-30	5	-1.31	88365355	39020	14.05	2295	2295	2255	2975	1605	2290	2264.61	0.39	-1291	2453	2371	2318	2236	2183	2345	2210	137	685	500	1460	5	1	27321969	617	13.06	0.83	06	0.14	173.00	2722.00	4085	20240119	-44.68	2110	20240806	7.11	4085	-44.68	20240119	2110	7.11	20240806	4085	-44.68	20240119	2110	7.11	20240806	2.14	N	189690	500	136 억	105746	N	N	N	N
61	20241022	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-25	5	-1.09	69219210	30538	10.99	2295	2295	2260	2975	1605	2290	2266.65	0.39	-1235	2453	2371	2318	2236	2183	2345	2210	137	685	500	1460	5	1	27321969	619	13.09	0.83	06	0.11	173.00	2722.00	4085	20240119	-44.55	2110	20240806	7.35	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2110	7.35	20240806	2.14	N	189690	500	136 억	105746	N	N	N	N
62	20241022	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-15	5	-0.66	64826700	28598	10.29	2295	2295	2260	2975	1605	2290	2266.82	0.39	-1185	2453	2371	2318	2236	2183	2345	2210	137	685	500	1460	5	1	27321969	622	13.15	0.84	06	0.10	173.00	2722.00	4085	20240119	-44.31	2110	20240806	7.82	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.14	N	189690	500	136 억	105746	N	N	N	N
63	20241022	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-5	5	-0.22	48526650	21387	7.70	2295	2295	2260	2975	1605	2290	2268.97	0.39	-1041	2453	2371	2318	2236	2183	2345	2210	137	685	500	1460	5	1	27321969	624	13.21	0.84	06	0.08	173.00	2722.00	4085	20240119	-44.06	2110	20240806	8.29	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.14	N	189690	500	136 억	105746	N	N	N	N
64	20241022	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-15	5	-0.66	11283725	4961	1.79	2295	2295	2265	2975	1605	2290	2274.45	0.39	2131	2453	2371	2318	2236	2183	2345	2210	137	685	500	1460	5	1	27321969	622	13.15	0.84	06	0.02	173.00	2722.00	4085	20240119	-44.31	2110	20240806	7.82	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.14	N	189690	500	136 억	105746	N	N	N	N
65	20241021	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-15	5	-0.65	640626005	276954	49.14	2305	2400	2265	2995	1615	2305	2313.11	0.37	13207	2645	2475	2375	2205	2105	2425	2155	137	690	500	1470	5	1	27321969	626	13.24	0.84	06	1.01	173.00	2722.00	4085	20240119	-43.94	2110	20240806	8.53	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2110	8.53	20240806	2.17	N	189690	500	136 억	101163	N	N	N	N
66	20241021	150929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-15	5	-0.65	622463450	269014	47.73	2305	2400	2265	2995	1615	2305	2313.87	0.37	14208	2645	2475	2375	2205	2105	2425	2155	137	690	500	1470	5	1	27321969	626	13.24	0.84	06	0.98	173.00	2722.00	4085	20240119	-43.94	2110	20240806	8.53	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2110	8.53	20240806	2.17	N	189690	500	136 억	101163	N	N	N	N
67	20241021	140931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	0	3	0.00	523729585	225729	40.05	2305	2400	2265	2995	1615	2305	2320.17	0.37	12331	2645	2475	2375	2205	2105	2425	2155	137	690	500	1470	5	1	27321969	630	13.32	0.85	06	0.83	173.00	2722.00	4085	20240119	-43.57	2110	20240806	9.24	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2110	9.24	20240806	2.17	N	189690	500	136 억	101163	N	N	N	N
68	20241021	130929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-20	5	-0.87	206337320	90225	16.01	2305	2330	2265	2995	1615	2305	2286.92	0.37	27140	2645	2475	2375	2205	2105	2425	2155	137	690	500	1470	5	1	27321969	624	13.21	0.84	06	0.33	173.00	2722.00	4085	20240119	-44.06	2110	20240806	8.29	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.17	N	189690	500	136 억	101163	N	N	N	N
69	20241021	120929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-20	5	-0.87	201919645	88290	15.67	2305	2330	2265	2995	1615	2305	2287.00	0.37	27140	2645	2475	2375	2205	2105	2425	2155	137	690	500	1470	5	1	27321969	624	13.21	0.84	06	0.32	173.00	2722.00	4085	20240119	-44.06	2110	20240806	8.29	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.17	N	189690	500	136 억	101163	N	N	N	N
70	20241021	110924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	-35	5	-1.52	187302715	81859	14.53	2305	2330	2270	2995	1615	2305	2288.11	0.37	27032	2645	2475	2375	2205	2105	2425	2155	137	690	500	1470	5	1	27321969	620	13.12	0.83	06	0.30	173.00	2722.00	4085	20240119	-44.43	2110	20240806	7.58	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.17	N	189690	500	136 억	101163	N	N	N	N
71	20241021	100927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-5	5	-0.22	99865245	43472	7.71	2305	2330	2275	2995	1615	2305	2297.23	0.37	16533	2645	2475	2375	2205	2105	2425	2155	137	690	500	1470	5	1	27321969	628	13.29	0.84	06	0.16	173.00	2722.00	4085	20240119	-43.70	2110	20240806	9.00	4085	-43.70	20240119	2110	9.00	20240806	4085	-43.70	20240119	2110	9.00	20240806	2.17	N	189690	500	136 억	101163	N	N	N	N
72	20241021	090925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-5	5	-0.22	60499555	26303	4.67	2305	2330	2275	2995	1615	2305	2300.10	0.37	6498	2645	2475	2375	2205	2105	2425	2155	137	690	500	1470	5	1	27321969	628	13.29	0.84	06	0.10	173.00	2722.00	4085	20240119	-43.70	2110	20240806	9.00	4085	-43.70	20240119	2110	9.00	20240806	4085	-43.70	20240119	2110	9.00	20240806	2.17	N	189690	500	136 억	101163	N	N	N	N
73	20241018	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-10	5	-0.43	1346215745	561007	1640.47	2335	2545	2275	3005	1625	2315	2399.80	0.44	-21223	2411	2362	2316	2267	2221	2387	2292	137	690	500	1480	5	1	27321969	630	13.32	0.85	06	2.05	173.00	2722.00	4085	20240119	-43.57	2110	20240806	9.24	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2110	9.24	20240806	2.18	N	189690	500	136 억	120905	N	N	N	N
74	20241018	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-10	5	-0.43	1285663800	534557	1563.12	2335	2545	2285	3005	1625	2315	2405.10	0.44	-21631	2411	2362	2316	2267	2221	2387	2292	137	690	500	1480	5	1	27321969	630	13.32	0.85	06	1.96	173.00	2722.00	4085	20240119	-43.57	2110	20240806	9.24	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2110	9.24	20240806	2.18	N	189690	500	136 억	120905	N	N	N	N
75	20241018	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-10	5	-0.43	107586040	46292	135.36	2335	2355	2295	3005	1625	2315	2324.07	0.44	817	2411	2362	2316	2267	2221	2387	2292	137	690	500	1480	5	1	27321969	630	13.32	0.85	06	0.17	173.00	2722.00	4085	20240119	-43.57	2110	20240806	9.24	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2110	9.24	20240806	2.18	N	189690	500	136 억	120905	N	N	N	N
76	20241018	130935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	25	2	1.08	48056670	20736	60.64	2335	2350	2295	3005	1625	2315	2317.55	0.44	-2428	2411	2362	2316	2267	2221	2387	2292	137	690	500	1480	5	1	27321969	639	13.53	0.86	06	0.08	173.00	2722.00	4085	20240119	-42.72	2110	20240806	10.90	4085	-42.72	20240119	2110	10.90	20240806	4085	-42.72	20240119	2110	10.90	20240806	2.18	N	189690	500	136 억	120905	N	N	N	N
77	20241018	120945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-5	5	-0.22	32545720	14054	41.10	2335	2350	2295	3005	1625	2315	2315.76	0.44	354	2411	2362	2316	2267	2221	2387	2292	137	690	500	1480	5	1	27321969	631	13.35	0.85	06	0.05	173.00	2722.00	4085	20240119	-43.45	2110	20240806	9.48	4085	-43.45	20240119	2110	9.48	20240806	4085	-43.45	20240119	2110	9.48	20240806	2.18	N	189690	500	136 억	120905	N	N	N	N
78	20241018	110944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	0	3	0.00	20509890	8822	25.80	2335	2350	2300	3005	1625	2315	2324.86	0.44	501	2411	2362	2316	2267	2221	2387	2292	137	690	500	1480	5	1	27321969	633	13.38	0.85	06	0.03	173.00	2722.00	4085	20240119	-43.33	2110	20240806	9.72	4085	-43.33	20240119	2110	9.72	20240806	4085	-43.33	20240119	2110	9.72	20240806	2.18	N	189690	500	136 억	120905	N	N	N	N
79	20241018	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	0	3	0.00	20301530	8732	25.53	2335	2350	2300	3005	1625	2315	2324.96	0.44	503	2411	2362	2316	2267	2221	2387	2292	137	690	500	1480	5	1	27321969	633	13.38	0.85	06	0.03	173.00	2722.00	4085	20240119	-43.33	2110	20240806	9.72	4085	-43.33	20240119	2110	9.72	20240806	4085	-43.33	20240119	2110	9.72	20240806	2.18	N	189690	500	136 억	120905	N	N	N	N
80	20241018	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	30	2	1.30	8347695	3577	10.46	2335	2350	2330	3005	1625	2315	2333.71	0.44	-399	2411	2362	2316	2267	2221	2387	2292	137	690	500	1480	5	1	27321969	641	13.55	0.86	06	0.01	173.00	2722.00	4085	20240119	-42.59	2110	20240806	11.14	4085	-42.59	20240119	2110	11.14	20240806	4085	-42.59	20240119	2110	11.14	20240806	2.18	N	189690	500	136 억	120905	N	N	N	N
81	20241017	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	30	2	1.31	79188965	34154	159.91	2285	2365	2270	2970	1600	2285	2318.59	0.42	3530	2315	2300	2285	2270	2255	2300	2270	137	685	500	1460	5	1	27321969	633	13.38	0.85	06	0.13	173.00	2722.00	4085	20240119	-43.33	2105	20231010	9.98	4085	-43.33	20240119	2110	9.72	20240806	4085	-43.33	20240119	2110	9.72	20240806	2.16	N	189690	500	136 억	115191	N	N	N	N
82	20241017	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	35	2	1.53	75043095	32364	151.53	2285	2365	2270	2970	1600	2285	2318.72	0.42	3603	2315	2300	2285	2270	2255	2300	2270	137	685	500	1460	5	1	27321969	634	13.41	0.85	06	0.12	173.00	2722.00	4085	20240119	-43.21	2105	20231010	10.21	4085	-43.21	20240119	2110	9.95	20240806	4085	-43.21	20240119	2110	9.95	20240806	2.16	N	189690	500	136 억	115191	N	N	N	N
83	20241017	140933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	40	2	1.75	70422445	30374	142.21	2285	2365	2270	2970	1600	2285	2318.51	0.42	3643	2315	2300	2285	2270	2255	2300	2270	137	685	500	1460	5	1	27321969	635	13.44	0.85	06	0.11	173.00	2722.00	4085	20240119	-43.08	2105	20231010	10.45	4085	-43.08	20240119	2110	10.19	20240806	4085	-43.08	20240119	2110	10.19	20240806	2.16	N	189690	500	136 억	115191	N	N	N	N
84	20241017	130929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	65	2	2.84	57764895	24964	116.88	2285	2365	2270	2970	1600	2285	2313.93	0.42	3007	2315	2300	2285	2270	2255	2300	2270	137	685	500	1460	5	1	27321969	642	13.58	0.86	06	0.09	173.00	2722.00	4085	20240119	-42.47	2105	20231010	11.64	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2110	11.37	20240806	2.16	N	189690	500	136 억	115191	N	N	N	N
85	20241017	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	15	2	0.66	16130930	7055	33.03	2285	2300	2270	2970	1600	2285	2286.45	0.42	1036	2315	2300	2285	2270	2255	2300	2270	137	685	500	1460	5	1	27321969	628	13.29	0.84	06	0.03	173.00	2722.00	4085	20240119	-43.70	2105	20231010	9.26	4085	-43.70	20240119	2110	9.00	20240806	4085	-43.70	20240119	2110	9.00	20240806	2.16	N	189690	500	136 억	115191	N	N	N	N
86	20241017	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	15	2	0.66	15038655	6580	30.81	2285	2300	2270	2970	1600	2285	2285.51	0.42	1036	2315	2300	2285	2270	2255	2300	2270	137	685	500	1460	5	1	27321969	628	13.29	0.84	06	0.02	173.00	2722.00	4085	20240119	-43.70	2105	20231010	9.26	4085	-43.70	20240119	2110	9.00	20240806	4085	-43.70	20240119	2110	9.00	20240806	2.16	N	189690	500	136 억	115191	N	N	N	N
87	20241017	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	5	2	0.22	9083735	3979	18.63	2285	2300	2270	2970	1600	2285	2282.92	0.42	1036	2315	2300	2285	2270	2255	2300	2270	137	685	500	1460	5	1	27321969	626	13.24	0.84	06	0.01	173.00	2722.00	4085	20240119	-43.94	2105	20231010	8.79	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2110	8.53	20240806	2.16	N	189690	500	136 억	115191	N	N	N	N
88	20241017	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	0	3	0.00	4254180	1870	8.76	2285	2300	2270	2970	1600	2285	2274.96	0.42	1036	2315	2300	2285	2270	2255	2300	2270	137	685	500	1460	5	1	27321969	624	13.21	0.84	06	0.01	173.00	2722.00	4085	20240119	-44.06	2105	20231010	8.55	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.16	N	189690	500	136 억	115191	N	N	N	N
89	20241016	160920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	0	3	0.00	48701425	21355	77.70	2285	2300	2270	2970	1600	2285	2280.56	0.42	1127	2355	2320	2295	2260	2235	2307	2247	137	685	500	1460	5	1	27321969	624	13.21	0.84	06	0.08	173.00	2722.00	4085	20240119	-44.06	2050	20231006	11.46	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.17	N	189690	500	136 억	114040	N	N	N	N
90	20241016	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	-15	5	-0.66	47979365	21039	76.55	2285	2300	2270	2970	1600	2285	2280.50	0.42	1127	2355	2320	2295	2260	2235	2307	2247	137	685	500	1460	5	1	27321969	620	13.12	0.83	06	0.08	173.00	2722.00	4085	20240119	-44.43	2050	20231006	10.73	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.17	N	189690	500	136 억	114040	N	N	N	N
91	20241016	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-10	5	-0.44	27767630	12162	44.25	2285	2300	2275	2970	1600	2285	2283.15	0.42	-577	2355	2320	2295	2260	2235	2307	2247	137	685	500	1460	5	1	27321969	622	13.15	0.84	06	0.04	173.00	2722.00	4085	20240119	-44.31	2050	20231006	10.98	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.17	N	189690	500	136 억	114040	N	N	N	N
92	20241016	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-5	5	-0.22	16143895	7062	25.69	2285	2300	2280	2970	1600	2285	2286.02	0.42	-577	2355	2320	2295	2260	2235	2307	2247	137	685	500	1460	5	1	27321969	623	13.18	0.84	06	0.03	173.00	2722.00	4085	20240119	-44.19	2050	20231006	11.22	4085	-44.19	20240119	2110	8.06	20240806	4085	-44.19	20240119	2110	8.06	20240806	2.17	N	189690	500	136 억	114040	N	N	N	N
93	20241016	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	0	3	0.00	12158965	5316	19.34	2285	2300	2280	2970	1600	2285	2287.24	0.42	-504	2355	2320	2295	2260	2235	2307	2247	137	685	500	1460	5	1	27321969	624	13.21	0.84	06	0.02	173.00	2722.00	4085	20240119	-44.06	2050	20231006	11.46	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.17	N	189690	500	136 억	114040	N	N	N	N
94	20241016	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	0	3	0.00	7903815	3451	12.56	2285	2300	2285	2970	1600	2285	2290.30	0.42	-954	2355	2320	2295	2260	2235	2307	2247	137	685	500	1460	5	1	27321969	624	13.21	0.84	06	0.01	173.00	2722.00	4085	20240119	-44.06	2050	20231006	11.46	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.17	N	189690	500	136 억	114040	N	N	N	N
95	20241016	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	10	2	0.44	3749215	1636	5.95	2285	2300	2285	2970	1600	2285	2291.70	0.42	-954	2355	2320	2295	2260	2235	2307	2247	137	685	500	1460	5	1	27321969	627	13.27	0.84	06	0.01	173.00	2722.00	4085	20240119	-43.82	2050	20231006	11.95	4085	-43.82	20240119	2110	8.77	20240806	4085	-43.82	20240119	2110	8.77	20240806	2.17	N	189690	500	136 억	114040	N	N	N	N
96	20241016	090922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	0	3	0.00	95970	42	0.15	2285	2285	2285	2970	1600	2285	2285.00	0.42	-28	2355	2320	2295	2260	2235	2307	2247	137	685	500	1460	5	1	27321969	624	13.21	0.84	06	0.00	173.00	2722.00	4085	20240119	-44.06	2050	20231006	11.46	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.17	N	189690	500	136 억	114040	N	N	N	N
97	20241015	160916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-30	5	-1.30	63057490	27465	242.09	2320	2330	2270	3005	1625	2315	2295.92	0.42	3197	2388	2351	2333	2296	2278	2342	2287	137	690	500	1480	5	1	27321969	624	13.21	0.84	06	0.10	173.00	2722.00	4085	20240119	-44.06	2050	20231006	11.46	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.16	N	189690	500	136 억	114046	N	N	N	N
98	20241015	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-20	5	-0.86	53637590	23351	205.83	2320	2330	2270	3005	1625	2315	2297.01	0.42	3215	2388	2351	2333	2296	2278	2342	2287	137	690	500	1480	5	1	27321969	627	13.27	0.84	06	0.09	173.00	2722.00	4085	20240119	-43.82	2050	20231006	11.95	4085	-43.82	20240119	2110	8.77	20240806	4085	-43.82	20240119	2110	8.77	20240806	2.16	N	189690	500	136 억	114046	N	N	N	N
99	20241015	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-25	5	-1.08	43867245	19073	168.12	2320	2330	2270	3005	1625	2315	2299.97	0.42	3215	2388	2351	2333	2296	2278	2342	2287	137	690	500	1480	5	1	27321969	626	13.24	0.84	06	0.07	173.00	2722.00	4085	20240119	-43.94	2050	20231006	11.71	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2110	8.53	20240806	2.16	N	189690	500	136 억	114046	N	N	N	N
100	20241015	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-20	5	-0.86	41750285	18149	159.97	2320	2330	2270	3005	1625	2315	2300.42	0.42	3215	2388	2351	2333	2296	2278	2342	2287	137	690	500	1480	5	1	27321969	627	13.27	0.84	06	0.07	173.00	2722.00	4085	20240119	-43.82	2050	20231006	11.95	4085	-43.82	20240119	2110	8.77	20240806	4085	-43.82	20240119	2110	8.77	20240806	2.16	N	189690	500	136 억	114046	N	N	N	N
101	20241015	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-20	5	-0.86	35857835	15581	137.34	2320	2330	2270	3005	1625	2315	2301.38	0.42	3215	2388	2351	2333	2296	2278	2342	2287	137	690	500	1480	5	1	27321969	627	13.27	0.84	06	0.06	173.00	2722.00	4085	20240119	-43.82	2050	20231006	11.95	4085	-43.82	20240119	2110	8.77	20240806	4085	-43.82	20240119	2110	8.77	20240806	2.16	N	189690	500	136 억	114046	N	N	N	N
102	20241015	110929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-5	5	-0.22	35308650	15342	135.23	2320	2330	2270	3005	1625	2315	2301.44	0.42	3215	2388	2351	2333	2296	2278	2342	2287	137	690	500	1480	5	1	27321969	631	13.35	0.85	06	0.06	173.00	2722.00	4085	20240119	-43.45	2050	20231006	12.68	4085	-43.45	20240119	2110	9.48	20240806	4085	-43.45	20240119	2110	9.48	20240806	2.16	N	189690	500	136 억	114046	N	N	N	N
103	20241015	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-10	5	-0.43	31814645	13819	121.81	2320	2330	2270	3005	1625	2315	2302.24	0.42	3215	2388	2351	2333	2296	2278	2342	2287	137	690	500	1480	5	1	27321969	630	13.32	0.85	06	0.05	173.00	2722.00	4085	20240119	-43.57	2050	20231006	12.44	4085	-43.57	20240119	2110	9.24	20240806	4085	-43.57	20240119	2110	9.24	20240806	2.16	N	189690	500	136 억	114046	N	N	N	N
104	20241015	090919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	5	2	0.22	959025	414	3.65	2320	2330	2315	3005	1625	2315	2316.49	0.42	-14	2388	2351	2333	2296	2278	2342	2287	137	690	500	1480	5	1	27321969	634	13.41	0.85	06	0.00	173.00	2722.00	4085	20240119	-43.21	2050	20231006	13.17	4085	-43.21	20240119	2110	9.95	20240806	4085	-43.21	20240119	2110	9.95	20240806	2.16	N	189690	500	136 억	114046	N	N	N	N
105	20241014	160859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-30	5	-1.28	25999380	11143	50.16	2360	2370	2315	3045	1645	2345	2333.93	0.42	-1579	2375	2360	2335	2320	2295	2367	2327	137	700	500	1500	5	1	27321969	633	13.38	0.85	06	0.04	173.00	2722.00	4085	20240119	-43.33	2050	20231006	12.93	4085	-43.33	20240119	2110	9.72	20240806	4085	-43.33	20240119	2110	9.72	20240806	2.19	N	189690	500	136 억	115625	N	N	N	N
106	20241014	150910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-15	5	-0.64	22316565	9553	43.00	2360	2370	2315	3045	1645	2345	2336.08	0.42	-391	2375	2360	2335	2320	2295	2367	2327	137	700	500	1500	5	1	27321969	637	13.47	0.86	06	0.03	173.00	2722.00	4085	20240119	-42.96	2050	20231006	13.66	4085	-42.96	20240119	2110	10.43	20240806	4085	-42.96	20240119	2110	10.43	20240806	2.19	N	189690	500	136 억	115625	N	N	N	N
107	20241014	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	0	3	0.00	12630080	5382	24.23	2360	2370	2330	3045	1645	2345	2346.73	0.42	-1374	2375	2360	2335	2320	2295	2367	2327	137	700	500	1500	5	1	27321969	641	13.55	0.86	06	0.02	173.00	2722.00	4085	20240119	-42.59	2050	20231006	14.39	4085	-42.59	20240119	2110	11.14	20240806	4085	-42.59	20240119	2110	11.14	20240806	2.19	N	189690	500	136 억	115625	N	N	N	N
108	20241014	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	10	2	0.43	9228555	3923	17.66	2360	2370	2340	3045	1645	2345	2352.42	0.42	-1887	2375	2360	2335	2320	2295	2367	2327	137	700	500	1500	5	1	27321969	643	13.61	0.87	06	0.01	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2110	11.61	20240806	2.19	N	189690	500	136 억	115625	N	N	N	N
109	20241014	120902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	10	2	0.43	9223845	3921	17.65	2360	2370	2340	3045	1645	2345	2352.42	0.42	-1887	2375	2360	2335	2320	2295	2367	2327	137	700	500	1500	5	1	27321969	643	13.61	0.87	06	0.01	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2110	11.61	20240806	2.19	N	189690	500	136 억	115625	N	N	N	N
110	20241014	110859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	10	2	0.43	5699380	2418	10.88	2360	2370	2340	3045	1645	2345	2357.06	0.42	-391	2375	2360	2335	2320	2295	2367	2327	137	700	500	1500	5	1	27321969	643	13.61	0.87	06	0.01	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2110	11.61	20240806	2.19	N	189690	500	136 억	115625	N	N	N	N
111	20241014	100901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	10	2	0.43	4666640	1979	8.91	2360	2370	2340	3045	1645	2345	2358.08	0.42	-343	2375	2360	2335	2320	2295	2367	2327	137	700	500	1500	5	1	27321969	643	13.61	0.87	06	0.01	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2110	11.61	20240806	2.19	N	189690	500	136 억	115625	N	N	N	N
112	20241014	090904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	10	2	0.43	2398395	1016	4.57	2360	2370	2345	3045	1645	2345	2360.62	0.42	-94	2375	2360	2335	2320	2295	2367	2327	137	700	500	1500	5	1	27321969	643	13.61	0.87	06	0.00	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2110	11.61	20240806	2.19	N	189690	500	136 억	115625	N	N	N	N
113	20241011	160846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	15	2	0.64	51653760	22203	69.04	2335	2350	2310	3025	1635	2330	2326.43	0.42	7843	2353	2341	2328	2316	2303	2335	2310	137	695	500	1490	5	1	27321969	641	13.55	0.86	06	0.08	173.00	2722.00	4085	20240119	-42.59	2050	20231006	14.39	4085	-42.59	20240119	2110	11.14	20240806	4085	-42.59	20240119	2110	11.14	20240806	2.20	N	189690	500	136 억	114579	N	N	N	N
114	20241011	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-5	5	-0.21	38695190	16674	51.85	2335	2350	2310	3025	1635	2330	2320.69	0.42	8016	2353	2341	2328	2316	2303	2335	2310	137	695	500	1490	5	1	27321969	635	13.44	0.85	06	0.06	173.00	2722.00	4085	20240119	-43.08	2050	20231006	13.41	4085	-43.08	20240119	2110	10.19	20240806	4085	-43.08	20240119	2110	10.19	20240806	2.20	N	189690	500	136 억	114579	N	N	N	N
115	20241011	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	15	2	0.64	35448300	15278	47.51	2335	2350	2310	3025	1635	2330	2320.22	0.42	7691	2353	2341	2328	2316	2303	2335	2310	137	695	500	1490	5	1	27321969	641	13.55	0.86	06	0.06	173.00	2722.00	4085	20240119	-42.59	2050	20231006	14.39	4085	-42.59	20240119	2110	11.14	20240806	4085	-42.59	20240119	2110	11.14	20240806	2.20	N	189690	500	136 억	114579	N	N	N	N
116	20241011	130902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	15	2	0.64	31006880	13370	41.57	2335	2350	2310	3025	1635	2330	2319.14	0.42	7521	2353	2341	2328	2316	2303	2335	2310	137	695	500	1490	5	1	27321969	641	13.55	0.86	06	0.05	173.00	2722.00	4085	20240119	-42.59	2050	20231006	14.39	4085	-42.59	20240119	2110	11.14	20240806	4085	-42.59	20240119	2110	11.14	20240806	2.20	N	189690	500	136 억	114579	N	N	N	N
117	20241011	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	15	2	0.64	30988130	13362	41.55	2335	2350	2310	3025	1635	2330	2319.12	0.42	7521	2353	2341	2328	2316	2303	2335	2310	137	695	500	1490	5	1	27321969	641	13.55	0.86	06	0.05	173.00	2722.00	4085	20240119	-42.59	2050	20231006	14.39	4085	-42.59	20240119	2110	11.14	20240806	4085	-42.59	20240119	2110	11.14	20240806	2.20	N	189690	500	136 억	114579	N	N	N	N
118	20241011	110856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-5	5	-0.21	22422795	9687	30.12	2335	2345	2310	3025	1635	2330	2314.73	0.42	6691	2353	2341	2328	2316	2303	2335	2310	137	695	500	1490	5	1	27321969	635	13.44	0.85	06	0.04	173.00	2722.00	4085	20240119	-43.08	2050	20231006	13.41	4085	-43.08	20240119	2110	10.19	20240806	4085	-43.08	20240119	2110	10.19	20240806	2.20	N	189690	500	136 억	114579	N	N	N	N
119	20241011	100904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	5	2	0.21	19229820	8317	25.86	2335	2345	2310	3025	1635	2330	2312.11	0.42	6773	2353	2341	2328	2316	2303	2335	2310	137	695	500	1490	5	1	27321969	638	13.50	0.86	06	0.03	173.00	2722.00	4085	20240119	-42.84	2050	20231006	13.90	4085	-42.84	20240119	2110	10.66	20240806	4085	-42.84	20240119	2110	10.66	20240806	2.20	N	189690	500	136 억	114579	N	N	N	N
120	20241011	090901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	5	2	0.21	282565	121	0.38	2335	2345	2335	3025	1635	2330	2335.25	0.42	8	2353	2341	2328	2316	2303	2335	2310	137	695	500	1490	5	1	27321969	638	13.50	0.86	06	0.00	173.00	2722.00	4085	20240119	-42.84	2050	20231006	13.90	4085	-42.84	20240119	2110	10.66	20240806	4085	-42.84	20240119	2110	10.66	20240806	2.20	N	189690	500	136 억	114579	N	N	N	N
121	20241010	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-10	5	-0.43	74382440	31976	316.50	2340	2340	2315	3040	1640	2340	2326.20	0.42	8992	2376	2357	2346	2327	2316	2355	2325	137	700	500	1490	5	1	27321969	637	13.47	0.86	06	0.12	173.00	2722.00	4085	20240119	-42.96	2050	20231006	13.66	4085	-42.96	20240119	2110	10.43	20240806	4085	-42.96	20240119	2105	10.69	20231010	2.20	N	189690	500	136 억	115366	N	N	N	N
122	20241010	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-10	5	-0.43	73993330	31809	314.85	2340	2340	2315	3040	1640	2340	2326.18	0.42	8995	2376	2357	2346	2327	2316	2355	2325	137	700	500	1490	5	1	27321969	637	13.47	0.86	06	0.12	173.00	2722.00	4085	20240119	-42.96	2050	20231006	13.66	4085	-42.96	20240119	2110	10.43	20240806	4085	-42.96	20240119	2105	10.69	20231010	2.20	N	189690	500	136 억	115366	N	N	N	N
123	20241010	140928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-15	5	-0.64	72571605	31198	308.80	2340	2340	2315	3040	1640	2340	2326.16	0.42	9021	2376	2357	2346	2327	2316	2355	2325	137	700	500	1490	5	1	27321969	635	13.44	0.85	06	0.11	173.00	2722.00	4085	20240119	-43.08	2050	20231006	13.41	4085	-43.08	20240119	2110	10.19	20240806	4085	-43.08	20240119	2105	10.45	20231010	2.20	N	189690	500	136 억	115366	N	N	N	N
124	20241010	130925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-5	5	-0.21	71480080	30731	304.18	2340	2340	2315	3040	1640	2340	2325.99	0.42	9109	2376	2357	2346	2327	2316	2355	2325	137	700	500	1490	5	1	27321969	638	13.50	0.86	06	0.11	173.00	2722.00	4085	20240119	-42.84	2050	20231006	13.90	4085	-42.84	20240119	2110	10.66	20240806	4085	-42.84	20240119	2105	10.93	20231010	2.20	N	189690	500	136 억	115366	N	N	N	N
125	20241010	120926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-10	5	-0.43	66931880	28785	284.92	2340	2340	2315	3040	1640	2340	2325.23	0.42	9137	2376	2357	2346	2327	2316	2355	2325	137	700	500	1490	5	1	27321969	637	13.47	0.86	06	0.11	173.00	2722.00	4085	20240119	-42.96	2050	20231006	13.66	4085	-42.96	20240119	2110	10.43	20240806	4085	-42.96	20240119	2105	10.69	20231010	2.20	N	189690	500	136 억	115366	N	N	N	N
126	20241010	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-20	5	-0.85	47791680	20605	203.95	2340	2340	2315	3040	1640	2340	2319.42	0.42	9233	2376	2357	2346	2327	2316	2355	2325	137	700	500	1490	5	1	27321969	634	13.41	0.85	06	0.08	173.00	2722.00	4085	20240119	-43.21	2050	20231006	13.17	4085	-43.21	20240119	2110	9.95	20240806	4085	-43.21	20240119	2105	10.21	20231010	2.20	N	189690	500	136 억	115366	N	N	N	N
127	20241010	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-20	5	-0.85	45460560	19605	194.05	2340	2340	2315	3040	1640	2340	2318.82	0.42	9252	2376	2357	2346	2327	2316	2355	2325	137	700	500	1490	5	1	27321969	634	13.41	0.85	06	0.07	173.00	2722.00	4085	20240119	-43.21	2050	20231006	13.17	4085	-43.21	20240119	2110	9.95	20240806	4085	-43.21	20240119	2105	10.21	20231010	2.20	N	189690	500	136 억	115366	N	N	N	N
128	20241010	090927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-5	5	-0.21	1820215	779	7.71	2340	2340	2335	3040	1640	2340	2336.60	0.42	-129	2376	2357	2346	2327	2316	2355	2325	137	700	500	1490	5	1	27321969	638	13.50	0.86	06	0.00	173.00	2722.00	4085	20240119	-42.84	2050	20231006	13.90	4085	-42.84	20240119	2110	10.66	20240806	4085	-42.84	20240119	2105	10.93	20231010	2.20	N	189690	500	136 억	115366	N	N	N	N
129	20241008	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-25	5	-1.06	23373600	9967	67.72	2340	2365	2335	3070	1660	2365	2345.10	0.42	-163	2381	2372	2356	2347	2331	2377	2352	137	705	500	1510	5	1	27321969	639	13.53	0.86	06	0.04	173.00	2722.00	4085	20240119	-42.72	2050	20231006	14.15	4085	-42.72	20240119	2110	10.90	20240806	4085	-42.72	20240119	2105	11.16	20231010	2.16	N	189690	500	136 억	115526	N	N	N	N
130	20241008	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-10	5	-0.42	8971855	3818	25.94	2340	2365	2335	3070	1660	2365	2349.87	0.42	-163	2381	2372	2356	2347	2331	2377	2352	137	705	500	1510	5	1	27321969	643	13.61	0.87	06	0.01	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2105	11.88	20231010	2.16	N	189690	500	136 억	115526	N	N	N	N
131	20241008	140921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-25	5	-1.06	6317515	2688	18.26	2340	2365	2340	3070	1660	2365	2350.25	0.42	-153	2381	2372	2356	2347	2331	2377	2352	137	705	500	1510	5	1	27321969	639	13.53	0.86	06	0.01	173.00	2722.00	4085	20240119	-42.72	2050	20231006	14.15	4085	-42.72	20240119	2110	10.90	20240806	4085	-42.72	20240119	2105	11.16	20231010	2.16	N	189690	500	136 억	115526	N	N	N	N
132	20241008	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-10	5	-0.42	1727880	735	4.99	2340	2365	2340	3070	1660	2365	2350.80	0.42	-143	2381	2372	2356	2347	2331	2377	2352	137	705	500	1510	5	1	27321969	643	13.61	0.87	06	0.00	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2105	11.88	20231010	2.16	N	189690	500	136 억	115526	N	N	N	N
133	20241008	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	0	3	0.00	1570070	668	4.54	2340	2365	2340	3070	1660	2365	2350.34	0.42	-142	2381	2372	2356	2347	2331	2377	2352	137	705	500	1510	5	1	27321969	646	13.67	0.87	06	0.00	173.00	2722.00	4085	20240119	-42.11	2050	20231006	15.37	4085	-42.11	20240119	2110	12.09	20240806	4085	-42.11	20240119	2105	12.35	20231010	2.16	N	189690	500	136 억	115526	N	N	N	N
134	20241008	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	0	3	0.00	1136625	483	3.28	2340	2365	2340	3070	1660	2365	2353.19	0.42	-137	2381	2372	2356	2347	2331	2377	2352	137	705	500	1510	5	1	27321969	646	13.67	0.87	06	0.00	173.00	2722.00	4085	20240119	-42.11	2050	20231006	15.37	4085	-42.11	20240119	2110	12.09	20240806	4085	-42.11	20240119	2105	12.35	20231010	2.16	N	189690	500	136 억	115526	N	N	N	N
135	20241008	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	0	3	0.00	732070	311	2.11	2340	2365	2340	3070	1660	2365	2353.81	0.42	-44	2381	2372	2356	2347	2331	2377	2352	137	705	500	1510	5	1	27321969	646	13.67	0.87	06	0.00	173.00	2722.00	4085	20240119	-42.11	2050	20231006	15.37	4085	-42.11	20240119	2110	12.09	20240806	4085	-42.11	20240119	2105	12.35	20231010	2.16	N	189690	500	136 억	115526	N	N	N	N
136	20241008	090921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-5	5	-0.21	163915	70	0.48	2340	2360	2340	3070	1660	2365	2340.60	0.42	-9	2381	2372	2356	2347	2331	2377	2352	137	705	500	1510	5	1	27321969	645	13.64	0.87	06	0.00	173.00	2722.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2105	12.11	20231010	2.16	N	189690	500	136 억	115526	N	N	N	N
137	20241007	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	10	2	0.42	34581430	14712	52.86	2340	2365	2340	3060	1650	2355	2350.56	0.41	3862	2398	2376	2348	2326	2298	2387	2337	137	705	500	1500	5	1	27321969	646	13.67	0.87	06	0.05	173.00	2722.00	4085	20240119	-42.11	2050	20231006	15.37	4085	-42.11	20240119	2110	12.09	20240806	4085	-42.11	20240119	2105	12.35	20231010	2.17	N	189690	500	136 억	111664	N	N	N	N
138	20241007	150850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	5	2	0.21	33730155	14352	51.57	2340	2365	2340	3060	1650	2355	2350.21	0.41	3862	2398	2376	2348	2326	2298	2387	2337	137	705	500	1500	5	1	27321969	645	13.64	0.87	06	0.05	173.00	2722.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2105	12.11	20231010	2.17	N	189690	500	136 억	111664	N	N	N	N
139	20241007	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	5	2	0.21	32531460	13844	49.74	2340	2365	2340	3060	1650	2355	2349.86	0.41	3881	2398	2376	2348	2326	2298	2387	2337	137	705	500	1500	5	1	27321969	645	13.64	0.87	06	0.05	173.00	2722.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2105	12.11	20231010	2.17	N	189690	500	136 억	111664	N	N	N	N
140	20241007	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-5	5	-0.21	32392700	13785	49.53	2340	2365	2340	3060	1650	2355	2349.85	0.41	3879	2398	2376	2348	2326	2298	2387	2337	137	705	500	1500	5	1	27321969	642	13.58	0.86	06	0.05	173.00	2722.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2105	11.64	20231010	2.17	N	189690	500	136 억	111664	N	N	N	N
141	20241007	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	5	2	0.21	25233370	10728	38.55	2340	2365	2340	3060	1650	2355	2352.10	0.41	2722	2398	2376	2348	2326	2298	2387	2337	137	705	500	1500	5	1	27321969	645	13.64	0.87	06	0.04	173.00	2722.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2105	12.11	20231010	2.17	N	189690	500	136 억	111664	N	N	N	N
142	20241007	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	10	2	0.42	21208725	9015	32.39	2340	2365	2340	3060	1650	2355	2352.60	0.41	2779	2398	2376	2348	2326	2298	2387	2337	137	705	500	1500	5	1	27321969	646	13.67	0.87	06	0.03	173.00	2722.00	4085	20240119	-42.11	2050	20231006	15.37	4085	-42.11	20240119	2110	12.09	20240806	4085	-42.11	20240119	2105	12.35	20231010	2.17	N	189690	500	136 억	111664	N	N	N	N
143	20241007	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	10	2	0.42	8058915	3421	12.29	2340	2365	2340	3060	1650	2355	2355.72	0.41	-120	2398	2376	2348	2326	2298	2387	2337	137	705	500	1500	5	1	27321969	646	13.67	0.87	06	0.01	173.00	2722.00	4085	20240119	-42.11	2050	20231006	15.37	4085	-42.11	20240119	2110	12.09	20240806	4085	-42.11	20240119	2105	12.35	20231010	2.17	N	189690	500	136 억	111664	N	N	N	N
144	20241007	090913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-5	5	-0.21	1413405	604	2.17	2340	2360	2340	3060	1650	2355	2340.05	0.41	-89	2398	2376	2348	2326	2298	2387	2337	137	705	500	1500	5	1	27321969	642	13.58	0.86	06	0.00	173.00	2722.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2105	11.64	20231010	2.17	N	189690	500	136 억	111664	N	N	N	N
145	20241004	160810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	10	2	0.43	65237865	27830	95.52	2345	2370	2320	3045	1645	2345	2344.15	0.44	-8219	2418	2381	2348	2311	2278	2400	2330	137	700	500	1500	5	1	27321969	643	13.61	0.87	06	0.10	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2050	14.88	20231006	2.19	N	189690	500	136 억	119883	N	N	N	N
146	20241004	150823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	15	2	0.64	55000450	23440	80.46	2345	2370	2325	3045	1645	2345	2346.44	0.44	-8219	2418	2381	2348	2311	2278	2400	2330	137	700	500	1500	5	1	27321969	645	13.64	0.87	06	0.09	173.00	2722.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2050	15.12	20231006	2.19	N	189690	500	136 억	119883	N	N	N	N
147	20241004	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-10	5	-0.43	46885875	19974	68.56	2345	2370	2325	3045	1645	2345	2347.35	0.44	-8169	2418	2381	2348	2311	2278	2400	2330	137	700	500	1500	5	1	27321969	638	13.50	0.86	06	0.07	173.00	2722.00	4085	20240119	-42.84	2050	20231006	13.90	4085	-42.84	20240119	2110	10.66	20240806	4085	-42.84	20240119	2050	13.90	20231006	2.19	N	189690	500	136 억	119883	N	N	N	N
148	20241004	130821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	15	2	0.64	45590810	19422	66.66	2345	2370	2325	3045	1645	2345	2347.38	0.44	-8169	2418	2381	2348	2311	2278	2400	2330	137	700	500	1500	5	1	27321969	645	13.64	0.87	06	0.07	173.00	2722.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2050	15.12	20231006	2.19	N	189690	500	136 억	119883	N	N	N	N
149	20241004	120818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	15	2	0.64	43757080	18642	63.99	2345	2370	2325	3045	1645	2345	2347.23	0.44	-8427	2418	2381	2348	2311	2278	2400	2330	137	700	500	1500	5	1	27321969	645	13.64	0.87	06	0.07	173.00	2722.00	4085	20240119	-42.23	2050	20231006	15.12	4085	-42.23	20240119	2110	11.85	20240806	4085	-42.23	20240119	2050	15.12	20231006	2.19	N	189690	500	136 억	119883	N	N	N	N
150	20241004	110813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	10	2	0.43	32529085	13895	47.69	2345	2365	2325	3045	1645	2345	2341.06	0.44	-8629	2418	2381	2348	2311	2278	2400	2330	137	700	500	1500	5	1	27321969	643	13.61	0.87	06	0.05	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2050	14.88	20231006	2.19	N	189690	500	136 억	119883	N	N	N	N
151	20241004	100814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	5	2	0.21	30486380	13026	44.71	2345	2355	2325	3045	1645	2345	2340.43	0.44	-8642	2418	2381	2348	2311	2278	2400	2330	137	700	500	1500	5	1	27321969	642	13.58	0.86	06	0.05	173.00	2722.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2050	14.63	20231006	2.19	N	189690	500	136 억	119883	N	N	N	N
152	20241004	090816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	10	2	0.43	1222235	520	1.78	2345	2355	2345	3045	1645	2345	2350.45	0.44	-52	2418	2381	2348	2311	2278	2400	2330	137	700	500	1500	5	1	27321969	643	13.61	0.87	06	0.00	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2050	14.88	20231006	2.19	N	189690	500	136 억	119883	N	N	N	N
153	20241002	160810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-15	5	-0.64	66698115	28525	80.65	2315	2385	2315	3065	1655	2360	2338.22	0.43	1923	2430	2395	2370	2335	2310	2382	2322	137	705	500	1510	5	1	27321969	641	13.55	0.86	06	0.10	173.00	2722.00	4085	20240119	-42.59	2050	20231006	14.39	4085	-42.59	20240119	2110	11.14	20240806	4085	-42.59	20240119	2050	14.39	20231006	2.22	N	189690	500	136 억	117961	N	N	N	N
154	20241002	150822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-10	5	-0.42	65101670	27844	78.72	2315	2385	2315	3065	1655	2360	2338.09	0.43	1901	2430	2395	2370	2335	2310	2382	2322	137	705	500	1510	5	1	27321969	642	13.58	0.86	06	0.10	173.00	2722.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2050	14.63	20231006	2.22	N	189690	500	136 억	117961	N	N	N	N
155	20241002	140821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-10	5	-0.42	58275265	24935	70.50	2315	2385	2315	3065	1655	2360	2337.09	0.43	1980	2430	2395	2370	2335	2310	2382	2322	137	705	500	1510	5	1	27321969	642	13.58	0.86	06	0.09	173.00	2722.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2050	14.63	20231006	2.22	N	189690	500	136 억	117961	N	N	N	N
156	20241002	130810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-5	5	-0.21	50994945	21843	61.76	2315	2385	2315	3065	1655	2360	2334.61	0.43	1985	2430	2395	2370	2335	2310	2382	2322	137	705	500	1510	5	1	27321969	643	13.61	0.87	06	0.08	173.00	2722.00	4085	20240119	-42.35	2050	20231006	14.88	4085	-42.35	20240119	2110	11.61	20240806	4085	-42.35	20240119	2050	14.88	20231006	2.22	N	189690	500	136 억	117961	N	N	N	N
157	20241002	120810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-10	5	-0.42	44846535	19235	54.38	2315	2385	2315	3065	1655	2360	2331.51	0.43	2040	2430	2395	2370	2335	2310	2382	2322	137	705	500	1510	5	1	27321969	642	13.58	0.86	06	0.07	173.00	2722.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2050	14.63	20231006	2.22	N	189690	500	136 억	117961	N	N	N	N
158	20241002	110801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-10	5	-0.42	39961995	17157	48.51	2315	2385	2315	3065	1655	2360	2329.19	0.43	2051	2430	2395	2370	2335	2310	2382	2322	137	705	500	1510	5	1	27321969	642	13.58	0.86	06	0.06	173.00	2722.00	4085	20240119	-42.47	2050	20231006	14.63	4085	-42.47	20240119	2110	11.37	20240806	4085	-42.47	20240119	2050	14.63	20231006	2.22	N	189690	500	136 억	117961	N	N	N	N
159	20241002	100758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-35	5	-1.48	24284755	10446	29.53	2315	2385	2315	3065	1655	2360	2324.79	0.43	-783	2430	2395	2370	2335	2310	2382	2322	137	705	500	1510	5	1	27321969	635	13.44	0.85	06	0.04	173.00	2722.00	4085	20240119	-43.08	2050	20231006	13.41	4085	-43.08	20240119	2110	10.19	20240806	4085	-43.08	20240119	2050	13.41	20231006	2.22	N	189690	500	136 억	117961	N	N	N	N
160	20241002	090759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-35	5	-1.48	11927120	5126	14.49	2315	2385	2315	3065	1655	2360	2326.79	0.43	-1176	2430	2395	2370	2335	2310	2382	2322	137	705	500	1510	5	1	27321969	635	13.44	0.85	06	0.02	173.00	2722.00	4085	20240119	-43.08	2050	20231006	13.41	4085	-43.08	20240119	2110	10.19	20240806	4085	-43.08	20240119	2050	13.41	20231006	2.22	N	189690	500	136 억	117961	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History