KissMeData/192250/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

61 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	161013	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
3	20241031	151028	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
4	20241031	141027	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
5	20241031	131026	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
6	20241031	121026	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
7	20241031	111026	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
8	20241031	101025	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
9	20241031	091024	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
10	20241030	161022	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
11	20241030	151046	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
12	20241030	141023	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
13	20241030	131029	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
14	20241030	121045	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
15	20241030	111026	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
16	20241030	101021	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
17	20241030	091028	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
18	20241029	160949	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
19	20241029	151004	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
20	20241029	140850	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
21	20241029	130957	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
22	20241029	120957	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
23	20241029	111014	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
24	20241029	100954	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
25	20241028	160945	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
26	20241028	150953	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
27	20241028	140954	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
28	20241028	130947	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
29	20241028	120951	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
30	20241028	110826	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
31	20241028	100940	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
32	20241028	090947	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
33	20241025	160949	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
34	20241025	150950	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
35	20241025	140949	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
36	20241025	130950	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
37	20241025	120952	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
38	20241025	110946	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
39	20241025	100948	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
40	20241025	090951	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.19	N	192250	100	70 억	553195	N	N	N	N
41	20241024	160930	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
42	20241024	150940	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
43	20241024	140926	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
44	20241024	130938	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
45	20241024	120935	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
46	20241024	110934	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
47	20241024	100903	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
48	20241024	091001	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
49	20241023	160938	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
50	20241023	150956	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
51	20241023	141001	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
52	20241023	130946	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
53	20241023	120940	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
54	20241023	110935	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
55	20241023	100939	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
56	20241023	090940	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
57	20241022	160928	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
58	20241022	150940	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
59	20241022	140940	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
60	20241022	130941	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
61	20241022	120938	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
62	20241022	110934	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
63	20241022	100935	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
64	20241022	090935	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
65	20241021	160926	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
66	20241021	150931	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
67	20241021	140934	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
68	20241021	130932	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
69	20241021	120931	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
70	20241021	110927	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
71	20241021	100930	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
72	20241021	090928	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	1.49	0.08	12	0.00	644.00	12676.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.20	N	192250	100	70 억	553195	N	N	N	N
73	20241018	160927	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
74	20241018	150951	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
75	20241018	140951	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
76	20241018	130937	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
77	20241018	120948	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
78	20241018	110947	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
79	20241018	100930	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
80	20241018	090932	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
81	20241017	160931	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
82	20241017	150933	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
83	20241017	140936	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
84	20241017	130932	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
85	20241017	120936	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
86	20241017	110935	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
87	20241017	100932	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
88	20241017	090926	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
89	20241016	160922	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
90	20241016	150927	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
91	20241016	140928	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
92	20241016	130924	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
93	20241016	120924	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
94	20241016	110922	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
95	20241016	100923	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
96	20241016	090925	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
97	20241015	160919	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
98	20241015	150927	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
99	20241015	140926	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
100	20241015	130923	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
101	20241015	120924	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
102	20241015	110931	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
103	20241015	100926	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
104	20241015	090922	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	957	957	957	957	957	957	957	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.21	N	192250	100	70 억	553195	N	N	N	N
105	20241014	160902	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	971	964	959	952	947	967	955	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.24	N	192250	100	70 억	553195	N	N	N	N
106	20241014	150912	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	971	964	959	952	947	967	955	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.24	N	192250	100	70 억	553195	N	N	N	N
107	20241014	140911	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	971	964	959	952	947	967	955	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.24	N	192250	100	70 억	553195	N	N	N	N
108	20241014	130910	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	971	964	959	952	947	967	955	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.24	N	192250	100	70 억	553195	N	N	N	N
109	20241014	120904	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	971	964	959	952	947	967	955	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.24	N	192250	100	70 억	553195	N	N	N	N
110	20241014	110902	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	971	964	959	952	947	967	955	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.24	N	192250	100	70 억	553195	N	N	N	N
111	20241014	100904	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	971	964	959	952	947	967	955	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.24	N	192250	100	70 억	553195	N	N	N	N
112	20241014	090907	58	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	0	3	0.00	0	0	0.00	0	0	0	1244	670	957	0.00	0.78	0	971	964	959	952	947	967	955	71	287	100	0	1	1	70671257	676	14.95	0.75	12	0.00	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.24	N	192250	100	70 억	553195	N	N	N	N
113	20241011	160849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	-8	5	-0.83	240858386	251347	90.42	955	966	954	1254	676	965	958.27	0.81	-7975	1015	990	974	949	933	982	941	71	289	100	690	1	1	70671257	676	14.95	0.75	12	0.36	64.00	1268.00	1736	20240327	-44.87	826	20240806	15.86	1736	-44.87	20240327	826	15.86	20240806	1736	-44.87	20240327	826	15.86	20240806	3.23	N	192250	100	70 억	572249	N	N	N	N
114	20241011	150902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	960	-5	5	-0.52	217252083	226700	81.55	955	966	954	1254	676	965	958.32	0.81	-4643	1015	990	974	949	933	982	941	71	289	100	690	1	1	70671257	678	15.00	0.76	12	0.32	64.00	1268.00	1736	20240327	-44.70	826	20240806	16.22	1736	-44.70	20240327	826	16.22	20240806	1736	-44.70	20240327	826	16.22	20240806	3.23	N	192250	100	70 억	572249	N	N	N	N
115	20241011	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	964	-1	5	-0.10	187518105	195711	70.41	955	966	954	1254	676	965	958.14	0.81	-3034	1015	990	974	949	933	982	941	71	289	100	690	1	1	70671257	681	15.06	0.76	12	0.28	64.00	1268.00	1736	20240327	-44.47	826	20240806	16.71	1736	-44.47	20240327	826	16.71	20240806	1736	-44.47	20240327	826	16.71	20240806	3.23	N	192250	100	70 억	572249	N	N	N	N
116	20241011	130905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	963	-2	5	-0.21	171990193	179551	64.59	955	966	954	1254	676	965	957.89	0.81	-1444	1015	990	974	949	933	982	941	71	289	100	690	1	1	70671257	681	15.05	0.76	12	0.25	64.00	1268.00	1736	20240327	-44.53	826	20240806	16.59	1736	-44.53	20240327	826	16.59	20240806	1736	-44.53	20240327	826	16.59	20240806	3.23	N	192250	100	70 억	572249	N	N	N	N
117	20241011	120858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	962	-3	5	-0.31	166724735	174073	62.62	955	966	954	1254	676	965	957.78	0.81	-1532	1015	990	974	949	933	982	941	71	289	100	690	1	1	70671257	680	15.03	0.76	12	0.25	64.00	1268.00	1736	20240327	-44.59	826	20240806	16.46	1736	-44.59	20240327	826	16.46	20240806	1736	-44.59	20240327	826	16.46	20240806	3.23	N	192250	100	70 억	572249	N	N	N	N
118	20241011	110859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	963	-2	5	-0.21	163498898	170714	61.41	955	966	954	1254	676	965	957.73	0.81	-1487	1015	990	974	949	933	982	941	71	289	100	690	1	1	70671257	681	15.05	0.76	12	0.24	64.00	1268.00	1736	20240327	-44.53	826	20240806	16.59	1736	-44.53	20240327	826	16.59	20240806	1736	-44.53	20240327	826	16.59	20240806	3.23	N	192250	100	70 억	572249	N	N	N	N
119	20241011	100906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	960	-5	5	-0.52	151100775	157807	56.77	955	966	954	1254	676	965	957.50	0.81	-2829	1015	990	974	949	933	982	941	71	289	100	690	1	1	70671257	678	15.00	0.76	12	0.22	64.00	1268.00	1736	20240327	-44.70	826	20240806	16.22	1736	-44.70	20240327	826	16.22	20240806	1736	-44.70	20240327	826	16.22	20240806	3.23	N	192250	100	70 억	572249	N	N	N	N
120	20241011	090904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	960	-5	5	-0.52	93861331	98240	35.34	955	962	954	1254	676	965	955.42	0.81	13364	1015	990	974	949	933	982	941	71	289	100	690	1	1	70671257	678	15.00	0.76	12	0.14	64.00	1268.00	1736	20240327	-44.70	826	20240806	16.22	1736	-44.70	20240327	826	16.22	20240806	1736	-44.70	20240327	826	16.22	20240806	3.23	N	192250	100	70 억	572249	N	N	N	N
121	20241010	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	965	-21	5	-2.13	269093442	277026	205.92	999	999	958	1281	691	986	971.41	0.87	-42318	1001	993	989	981	977	991	979	71	295	100	700	1	1	70671257	682	15.08	0.76	12	0.39	64.00	1268.00	1736	20240327	-44.41	826	20240806	16.83	1736	-44.41	20240327	826	16.83	20240806	1736	-44.41	20240327	826	16.83	20240806	3.25	N	192250	100	70 억	613466	N	N	N	N
122	20241010	150937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	970	-16	5	-1.62	212083888	217764	161.87	999	999	963	1281	691	986	973.92	0.87	-46728	1001	993	989	981	977	991	979	71	295	100	700	1	1	70671257	686	15.16	0.76	12	0.31	64.00	1268.00	1736	20240327	-44.12	826	20240806	17.43	1736	-44.12	20240327	826	17.43	20240806	1736	-44.12	20240327	826	17.43	20240806	3.25	N	192250	100	70 억	613466	N	N	N	N
123	20241010	140930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	970	-16	5	-1.62	153832929	157502	117.07	999	999	964	1281	691	986	976.70	0.87	-36624	1001	993	989	981	977	991	979	71	295	100	700	1	1	70671257	686	15.16	0.76	12	0.22	64.00	1268.00	1736	20240327	-44.12	826	20240806	17.43	1736	-44.12	20240327	826	17.43	20240806	1736	-44.12	20240327	826	17.43	20240806	3.25	N	192250	100	70 억	613466	N	N	N	N
124	20241010	130927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	974	-12	5	-1.22	125284620	128025	95.16	999	999	968	1281	691	986	978.59	0.87	-32685	1001	993	989	981	977	991	979	71	295	100	700	1	1	70671257	688	15.22	0.77	12	0.18	64.00	1268.00	1736	20240327	-43.89	826	20240806	17.92	1736	-43.89	20240327	826	17.92	20240806	1736	-43.89	20240327	826	17.92	20240806	3.25	N	192250	100	70 억	613466	N	N	N	N
125	20241010	120929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	980	-6	5	-0.61	59831158	60742	45.15	999	999	972	1281	691	986	985.00	0.87	-12592	1001	993	989	981	977	991	979	71	295	100	700	1	1	70671257	693	15.31	0.77	12	0.09	64.00	1268.00	1736	20240327	-43.55	826	20240806	18.64	1736	-43.55	20240327	826	18.64	20240806	1736	-43.55	20240327	826	18.64	20240806	3.25	N	192250	100	70 억	613466	N	N	N	N
126	20241010	110928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	983	-3	5	-0.30	54283058	55087	40.95	999	999	972	1281	691	986	985.41	0.87	-11031	1001	993	989	981	977	991	979	71	295	100	700	1	1	70671257	695	15.36	0.78	12	0.08	64.00	1268.00	1736	20240327	-43.38	826	20240806	19.01	1736	-43.38	20240327	826	19.01	20240806	1736	-43.38	20240327	826	19.01	20240806	3.25	N	192250	100	70 억	613466	N	N	N	N
127	20241010	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	981	-5	5	-0.51	37307775	37741	28.05	999	999	981	1281	691	986	988.52	0.87	-10483	1001	993	989	981	977	991	979	71	295	100	700	1	1	70671257	693	15.33	0.77	12	0.05	64.00	1268.00	1736	20240327	-43.49	826	20240806	18.77	1736	-43.49	20240327	826	18.77	20240806	1736	-43.49	20240327	826	18.77	20240806	3.25	N	192250	100	70 억	613466	N	N	N	N
128	20241010	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	992	6	2	0.61	9999284	10067	7.48	999	999	991	1281	691	986	993.27	0.87	5305	1001	993	989	981	977	991	979	71	295	100	700	1	1	70671257	701	15.50	0.78	12	0.01	64.00	1268.00	1736	20240327	-42.86	826	20240806	20.10	1736	-42.86	20240327	826	20.10	20240806	1736	-42.86	20240327	826	20.10	20240806	3.25	N	192250	100	70 억	613466	N	N	N	N
129	20241008	160920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	986	-7	5	-0.70	128011254	129459	127.12	987	997	985	1290	696	993	988.83	0.89	-3211	1011	1002	992	983	973	1002	983	71	297	100	710	1	1	70671257	697	15.41	0.78	12	0.18	64.00	1268.00	1736	20240327	-43.20	826	20240806	19.37	1736	-43.20	20240327	826	19.37	20240806	1736	-43.20	20240327	826	19.37	20240806	3.25	N	192250	100	70 억	627668	N	N	N	N
130	20241008	150928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	986	-7	5	-0.70	114770809	116040	113.94	987	997	985	1290	696	993	989.06	0.89	-2469	1011	1002	992	983	973	1002	983	71	297	100	710	1	1	70671257	697	15.41	0.78	12	0.16	64.00	1268.00	1736	20240327	-43.20	826	20240806	19.37	1736	-43.20	20240327	826	19.37	20240806	1736	-43.20	20240327	826	19.37	20240806	3.25	N	192250	100	70 억	627668	N	N	N	N
131	20241008	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	991	-2	5	-0.20	96583962	97618	95.85	987	997	985	1290	696	993	989.41	0.89	-7985	1011	1002	992	983	973	1002	983	71	297	100	710	1	1	70671257	700	15.48	0.78	12	0.14	64.00	1268.00	1736	20240327	-42.91	826	20240806	19.98	1736	-42.91	20240327	826	19.98	20240806	1736	-42.91	20240327	826	19.98	20240806	3.25	N	192250	100	70 억	627668	N	N	N	N
132	20241008	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	-3	5	-0.30	88856845	89796	88.17	987	997	985	1290	696	993	989.54	0.89	-7056	1011	1002	992	983	973	1002	983	71	297	100	710	1	1	70671257	700	15.47	0.78	12	0.13	64.00	1268.00	1736	20240327	-42.97	826	20240806	19.85	1736	-42.97	20240327	826	19.85	20240806	1736	-42.97	20240327	826	19.85	20240806	3.25	N	192250	100	70 억	627668	N	N	N	N
133	20241008	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	-3	5	-0.30	75196399	75981	74.61	987	997	985	1290	696	993	989.67	0.89	-3014	1011	1002	992	983	973	1002	983	71	297	100	710	1	1	70671257	700	15.47	0.78	12	0.11	64.00	1268.00	1736	20240327	-42.97	826	20240806	19.85	1736	-42.97	20240327	826	19.85	20240806	1736	-42.97	20240327	826	19.85	20240806	3.25	N	192250	100	70 억	627668	N	N	N	N
134	20241008	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	-3	5	-0.30	67119728	67816	66.59	987	997	985	1290	696	993	989.73	0.89	-1065	1011	1002	992	983	973	1002	983	71	297	100	710	1	1	70671257	700	15.47	0.78	12	0.10	64.00	1268.00	1736	20240327	-42.97	826	20240806	19.85	1736	-42.97	20240327	826	19.85	20240806	1736	-42.97	20240327	826	19.85	20240806	3.25	N	192250	100	70 억	627668	N	N	N	N
135	20241008	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	993	0	3	0.00	29577128	29851	29.31	987	997	987	1290	696	993	990.83	0.89	-1331	1011	1002	992	983	973	1002	983	71	297	100	710	1	1	70671257	702	15.52	0.78	12	0.04	64.00	1268.00	1736	20240327	-42.80	826	20240806	20.22	1736	-42.80	20240327	826	20.22	20240806	1736	-42.80	20240327	826	20.22	20240806	3.25	N	192250	100	70 억	627668	N	N	N	N
136	20241008	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	995	2	2	0.20	8126102	8195	8.05	987	997	987	1290	696	993	991.59	0.89	-1487	1011	1002	992	983	973	1002	983	71	297	100	710	1	1	70671257	703	15.55	0.78	12	0.01	64.00	1268.00	1736	20240327	-42.68	826	20240806	20.46	1736	-42.68	20240327	826	20.46	20240806	1736	-42.68	20240327	826	20.46	20240806	3.25	N	192250	100	70 억	627668	N	N	N	N
137	20241007	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	993	1	2	0.10	101335491	101803	97.92	993	1001	982	1289	695	992	995.41	0.86	22761	1004	998	995	989	986	996	987	71	297	100	710	1	1	70671257	702	15.52	0.78	12	0.14	64.00	1268.00	1736	20240327	-42.80	826	20240806	20.22	1736	-42.80	20240327	826	20.22	20240806	1736	-42.80	20240327	826	20.22	20240806	3.26	N	192250	100	70 억	604907	N	N	N	N
138	20241007	150852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	994	2	2	0.20	89896184	90289	86.84	993	1001	982	1289	695	992	995.65	0.86	20934	1004	998	995	989	986	996	987	71	297	100	710	1	1	70671257	702	15.53	0.78	12	0.13	64.00	1268.00	1736	20240327	-42.74	826	20240806	20.34	1736	-42.74	20240327	826	20.34	20240806	1736	-42.74	20240327	826	20.34	20240806	3.26	N	192250	100	70 억	604907	N	N	N	N
139	20241007	140922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	8	2	0.81	65955113	66262	63.73	993	1001	982	1289	695	992	995.37	0.86	20764	1004	998	995	989	986	996	987	71	297	100	710	1	1	70671257	707	15.62	0.79	12	0.09	64.00	1268.00	1736	20240327	-42.40	826	20240806	21.07	1736	-42.40	20240327	826	21.07	20240806	1736	-42.40	20240327	826	21.07	20240806	3.26	N	192250	100	70 억	604907	N	N	N	N
140	20241007	130851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	6	2	0.60	58985744	59288	57.03	993	1001	982	1289	695	992	994.90	0.86	21471	1004	998	995	989	986	996	987	71	297	100	710	1	1	70671257	705	15.59	0.79	12	0.08	64.00	1268.00	1736	20240327	-42.51	826	20240806	20.82	1736	-42.51	20240327	826	20.82	20240806	1736	-42.51	20240327	826	20.82	20240806	3.26	N	192250	100	70 억	604907	N	N	N	N
141	20241007	120926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	7	2	0.71	55896708	56188	54.04	993	1001	982	1289	695	992	994.82	0.86	21472	1004	998	995	989	986	996	987	71	297	100	710	1	1	70671257	706	15.61	0.79	12	0.08	64.00	1268.00	1736	20240327	-42.45	826	20240806	20.94	1736	-42.45	20240327	826	20.94	20240806	1736	-42.45	20240327	826	20.94	20240806	3.26	N	192250	100	70 억	604907	N	N	N	N
142	20241007	110839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	7	2	0.71	51724239	51996	50.01	993	1001	982	1289	695	992	994.77	0.86	21582	1004	998	995	989	986	996	987	71	297	100	710	1	1	70671257	706	15.61	0.79	12	0.07	64.00	1268.00	1736	20240327	-42.45	826	20240806	20.94	1736	-42.45	20240327	826	20.94	20240806	1736	-42.45	20240327	826	20.94	20240806	3.26	N	192250	100	70 억	604907	N	N	N	N
143	20241007	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	997	5	2	0.50	29237829	29506	28.38	993	1000	982	1289	695	992	990.91	0.86	6381	1004	998	995	989	986	996	987	71	297	100	710	1	1	70671257	705	15.58	0.79	12	0.04	64.00	1268.00	1736	20240327	-42.57	826	20240806	20.70	1736	-42.57	20240327	826	20.70	20240806	1736	-42.57	20240327	826	20.70	20240806	3.26	N	192250	100	70 억	604907	N	N	N	N
144	20241007	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	993	1	2	0.10	9264260	9327	8.97	993	1000	991	1289	695	992	993.27	0.86	-2579	1004	998	995	989	986	996	987	71	297	100	710	1	1	70671257	702	15.52	0.78	12	0.01	64.00	1268.00	1736	20240327	-42.80	826	20240806	20.22	1736	-42.80	20240327	826	20.22	20240806	1736	-42.80	20240327	826	20.22	20240806	3.26	N	192250	100	70 억	604907	N	N	N	N
145	20241004	160812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	992	-3	5	-0.30	101790336	102269	72.77	992	1001	992	1293	697	995	995.33	0.84	19176	1020	1007	1000	987	980	1004	984	71	298	100	710	1	1	70671257	701	15.50	0.78	12	0.14	64.00	1268.00	1736	20240327	-42.86	826	20240806	20.10	1736	-42.86	20240327	826	20.10	20240806	1736	-42.86	20240327	826	20.10	20240806	3.25	N	192250	100	70 억	595731	N	N	N	N
146	20241004	150826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	3	2	0.30	92699901	93118	66.26	992	1001	992	1293	697	995	995.51	0.84	19742	1020	1007	1000	987	980	1004	984	71	298	100	710	1	1	70671257	705	15.59	0.79	12	0.13	64.00	1268.00	1736	20240327	-42.51	826	20240806	20.82	1736	-42.51	20240327	826	20.82	20240806	1736	-42.51	20240327	826	20.82	20240806	3.25	N	192250	100	70 억	595731	N	N	N	N
147	20241004	140816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	992	-3	5	-0.30	75363244	75668	53.84	992	1001	992	1293	697	995	995.97	0.84	17873	1020	1007	1000	987	980	1004	984	71	298	100	710	1	1	70671257	701	15.50	0.78	12	0.11	64.00	1268.00	1736	20240327	-42.86	826	20240806	20.10	1736	-42.86	20240327	826	20.10	20240806	1736	-42.86	20240327	826	20.10	20240806	3.25	N	192250	100	70 억	595731	N	N	N	N
148	20241004	130823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	3	2	0.30	46305374	46462	33.06	992	1001	992	1293	697	995	996.63	0.84	8844	1020	1007	1000	987	980	1004	984	71	298	100	710	1	1	70671257	705	15.59	0.79	12	0.07	64.00	1268.00	1736	20240327	-42.51	826	20240806	20.82	1736	-42.51	20240327	826	20.82	20240806	1736	-42.51	20240327	826	20.82	20240806	3.25	N	192250	100	70 억	595731	N	N	N	N
149	20241004	120820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	997	2	2	0.20	42004743	42158	30.00	992	1001	992	1293	697	995	996.36	0.84	9457	1020	1007	1000	987	980	1004	984	71	298	100	710	1	1	70671257	705	15.58	0.79	12	0.06	64.00	1268.00	1736	20240327	-42.57	826	20240806	20.70	1736	-42.57	20240327	826	20.70	20240806	1736	-42.57	20240327	826	20.70	20240806	3.25	N	192250	100	70 억	595731	N	N	N	N
150	20241004	110815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	3	2	0.30	32376158	32507	23.13	992	1001	992	1293	697	995	995.97	0.84	9559	1020	1007	1000	987	980	1004	984	71	298	100	710	1	1	70671257	705	15.59	0.79	12	0.05	64.00	1268.00	1736	20240327	-42.51	826	20240806	20.82	1736	-42.51	20240327	826	20.82	20240806	1736	-42.51	20240327	826	20.82	20240806	3.25	N	192250	100	70 억	595731	N	N	N	N
151	20241004	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	4	2	0.40	28390161	28519	20.29	992	1000	992	1293	697	995	995.48	0.84	10371	1020	1007	1000	987	980	1004	984	71	298	100	710	1	1	70671257	706	15.61	0.79	12	0.04	64.00	1268.00	1736	20240327	-42.45	826	20240806	20.94	1736	-42.45	20240327	826	20.94	20240806	1736	-42.45	20240327	826	20.94	20240806	3.25	N	192250	100	70 억	595731	N	N	N	N
152	20241004	090819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	3	2	0.30	15294084	15380	10.94	992	1000	992	1293	697	995	994.41	0.84	2622	1020	1007	1000	987	980	1004	984	71	298	100	710	1	1	70671257	705	15.59	0.79	12	0.02	64.00	1268.00	1736	20240327	-42.51	826	20240806	20.82	1736	-42.51	20240327	826	20.82	20240806	1736	-42.51	20240327	826	20.82	20240806	3.25	N	192250	100	70 억	595731	N	N	N	N
153	20241002	160812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	995	-21	5	-2.07	137736540	137832	70.74	1004	1013	993	1320	712	1016	999.34	0.88	-24927	1062	1038	1027	1003	992	1033	998	71	304	100	730	1	1	70671257	703	15.55	0.78	12	0.20	64.00	1268.00	1736	20240327	-42.68	826	20240806	20.46	1736	-42.68	20240327	826	20.46	20240806	1736	-42.68	20240327	826	20.46	20240806	3.30	N	192250	100	70 억	619766	N	N	N	N
154	20241002	150824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	-18	5	-1.77	120987256	121034	62.12	1004	1013	993	1320	712	1016	999.61	0.88	-23121	1062	1038	1027	1003	992	1033	998	71	304	100	730	1	1	70671257	705	15.59	0.79	12	0.17	64.00	1268.00	1736	20240327	-42.51	826	20240806	20.82	1736	-42.51	20240327	826	20.82	20240806	1736	-42.51	20240327	826	20.82	20240806	3.30	N	192250	100	70 억	619766	N	N	N	N
155	20241002	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	-18	5	-1.77	101905517	101920	52.31	1004	1013	993	1320	712	1016	999.86	0.88	-12645	1062	1038	1027	1003	992	1033	998	71	304	100	730	1	1	70671257	705	15.59	0.79	12	0.14	64.00	1268.00	1736	20240327	-42.51	826	20240806	20.82	1736	-42.51	20240327	826	20.82	20240806	1736	-42.51	20240327	826	20.82	20240806	3.30	N	192250	100	70 억	619766	N	N	N	N
156	20241002	130812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	-15	5	-1.48	86439591	86429	44.36	1004	1013	993	1320	712	1016	1000.12	0.88	-12744	1062	1038	1027	1003	992	1033	998	71	304	100	730	1	1	70671257	707	15.64	0.79	12	0.12	64.00	1268.00	1736	20240327	-42.34	826	20240806	21.19	1736	-42.34	20240327	826	21.19	20240806	1736	-42.34	20240327	826	21.19	20240806	3.30	N	192250	100	70 억	619766	N	N	N	N
157	20241002	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	-15	5	-1.48	76527998	76515	39.27	1004	1013	993	1320	712	1016	1000.17	0.88	-12386	1062	1038	1027	1003	992	1033	998	71	304	100	730	1	1	70671257	707	15.64	0.79	12	0.11	64.00	1268.00	1736	20240327	-42.34	826	20240806	21.19	1736	-42.34	20240327	826	21.19	20240806	1736	-42.34	20240327	826	21.19	20240806	3.30	N	192250	100	70 억	619766	N	N	N	N
158	20241002	110803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1002	-14	5	-1.38	72724351	72719	37.32	1004	1013	993	1320	712	1016	1000.07	0.88	-10563	1062	1038	1027	1003	992	1033	998	71	304	100	730	1	1	70671257	708	15.66	0.79	12	0.10	64.00	1268.00	1736	20240327	-42.28	826	20240806	21.31	1736	-42.28	20240327	826	21.31	20240806	1736	-42.28	20240327	826	21.31	20240806	3.30	N	192250	100	70 억	619766	N	N	N	N
159	20241002	100800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	-15	5	-1.48	61317070	61348	31.49	1004	1013	993	1320	712	1016	999.50	0.88	-15567	1062	1038	1027	1003	992	1033	998	71	304	100	730	1	1	70671257	707	15.64	0.79	12	0.09	64.00	1268.00	1736	20240327	-42.34	826	20240806	21.19	1736	-42.34	20240327	826	21.19	20240806	1736	-42.34	20240327	826	21.19	20240806	3.30	N	192250	100	70 억	619766	N	N	N	N
160	20241002	090802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1009	-7	5	-0.69	15062612	15011	7.70	1004	1013	1001	1320	712	1016	1003.44	0.88	-2327	1062	1038	1027	1003	992	1033	998	71	304	100	730	1	1	70671257	713	15.77	0.80	12	0.02	64.00	1268.00	1736	20240327	-41.88	826	20240806	22.15	1736	-41.88	20240327	826	22.15	20240806	1736	-41.88	20240327	826	22.15	20240806	3.30	N	192250	100	70 억	619766	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History