KissMeData/084440/price/prices-20241001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	862	6	2	0.70	41749587	48644	146.96	857	869	856	1112	600	856	858.27	-1366	873	864	847	838	821	869	843	20	256	100	590	1	1	19712800	170	-30.79	1.86	09	0.25	-28.00	464.00	2210	20231122	-61.00	758	20240909	13.72	1730	-50.17	20240103	758	13.72	20240909	2210	-61.00	20231122	758	13.72	20240909	0.14	N	084440	100	19 억	N	N	N	N
3	20241031	150747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	863	7	2	0.82	39621989	46166	139.47	857	869	856	1112	600	856	858.25	-474	873	864	847	838	821	869	843	20	256	100	590	1	1	19712800	170	-30.82	1.86	09	0.23	-28.00	464.00	2210	20231122	-60.95	758	20240909	13.85	1730	-50.12	20240103	758	13.85	20240909	2210	-60.95	20231122	758	13.85	20240909	0.14	N	084440	100	19 억	N	N	N	N
4	20241031	140746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	865	9	2	1.05	27067982	31517	95.21	857	869	856	1112	600	856	858.84	-474	873	864	847	838	821	869	843	20	256	100	590	1	1	19712800	171	-30.89	1.86	09	0.16	-28.00	464.00	2210	20231122	-60.86	758	20240909	14.12	1730	-50.00	20240103	758	14.12	20240909	2210	-60.86	20231122	758	14.12	20240909	0.14	N	084440	100	19 억	N	N	N	N
5	20241031	130745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	865	9	2	1.05	26057059	30342	91.66	857	869	856	1112	600	856	858.78	-474	873	864	847	838	821	869	843	20	256	100	590	1	1	19712800	171	-30.89	1.86	09	0.15	-28.00	464.00	2210	20231122	-60.86	758	20240909	14.12	1730	-50.00	20240103	758	14.12	20240909	2210	-60.86	20231122	758	14.12	20240909	0.14	N	084440	100	19 억	N	N	N	N
6	20241031	120747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	865	9	2	1.05	26051004	30335	91.64	857	869	856	1112	600	856	858.78	-474	873	864	847	838	821	869	843	20	256	100	590	1	1	19712800	171	-30.89	1.86	09	0.15	-28.00	464.00	2210	20231122	-60.86	758	20240909	14.12	1730	-50.00	20240103	758	14.12	20240909	2210	-60.86	20231122	758	14.12	20240909	0.14	N	084440	100	19 억	N	N	N	N
7	20241031	110746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	863	7	2	0.82	23706240	27620	83.44	857	869	856	1112	600	856	858.30	635	873	864	847	838	821	869	843	20	256	100	590	1	1	19712800	170	-30.82	1.86	09	0.14	-28.00	464.00	2210	20231122	-60.95	758	20240909	13.85	1730	-50.12	20240103	758	13.85	20240909	2210	-60.95	20231122	758	13.85	20240909	0.14	N	084440	100	19 억	N	N	N	N
8	20241031	100745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	856	0	3	0.00	13921802	16196	48.93	857	869	856	1112	600	856	859.58	1030	873	864	847	838	821	869	843	20	256	100	590	1	1	19712800	169	-30.57	1.84	09	0.08	-28.00	464.00	2210	20231122	-61.27	758	20240909	12.93	1730	-50.52	20240103	758	12.93	20240909	2210	-61.27	20231122	758	12.93	20240909	0.14	N	084440	100	19 억	N	N	N	N
9	20241031	090743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	4	2	0.47	976851	1139	3.44	857	860	857	1112	600	856	857.64	-7	873	864	847	838	821	869	843	20	256	100	590	1	1	19712800	170	-30.71	1.85	09	0.01	-28.00	464.00	2210	20231122	-61.09	758	20240909	13.46	1730	-50.29	20240103	758	13.46	20240909	2210	-61.09	20231122	758	13.46	20240909	0.14	N	084440	100	19 억	N	N	N	N
10	20241030	160741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	856	27	2	3.26	27593476	32641	60.80	845	856	830	1077	581	829	845.32	3412	874	851	835	812	796	863	824	20	248	100	580	1	1	19712800	169	-30.57	1.84	09	0.17	-28.00	464.00	2210	20231122	-61.27	758	20240909	12.93	1730	-50.52	20240103	758	12.93	20240909	2210	-61.27	20231122	758	12.93	20240909	0.15	N	084440	100	19 억	N	N	N	N
11	20241030	150759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	849	20	2	2.41	24432131	28938	53.91	845	852	830	1077	581	829	844.35	3136	874	851	835	812	796	863	824	20	248	100	580	1	1	19712800	167	-30.32	1.83	09	0.15	-28.00	464.00	2210	20231122	-61.58	758	20240909	12.01	1730	-50.92	20240103	758	12.01	20240909	2210	-61.58	20231122	758	12.01	20240909	0.15	N	084440	100	19 억	N	N	N	N
12	20241030	140745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	846	17	2	2.05	21812629	25852	48.16	845	851	830	1077	581	829	843.81	2982	874	851	835	812	796	863	824	20	248	100	580	1	1	19712800	167	-30.21	1.82	09	0.13	-28.00	464.00	2210	20231122	-61.72	758	20240909	11.61	1730	-51.10	20240103	758	11.61	20240909	2210	-61.72	20231122	758	11.61	20240909	0.15	N	084440	100	19 억	N	N	N	N
13	20241030	130748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	851	22	2	2.65	20563955	24373	45.40	845	851	830	1077	581	829	843.78	2916	874	851	835	812	796	863	824	20	248	100	580	1	1	19712800	168	-30.39	1.83	09	0.12	-28.00	464.00	2210	20231122	-61.49	758	20240909	12.27	1730	-50.81	20240103	758	12.27	20240909	2210	-61.49	20231122	758	12.27	20240909	0.15	N	084440	100	19 억	N	N	N	N
14	20241030	120757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	840	11	2	1.33	16667305	19785	36.86	845	850	830	1077	581	829	842.49	-531	874	851	835	812	796	863	824	20	248	100	580	1	1	19712800	166	-30.00	1.81	09	0.10	-28.00	464.00	2210	20231122	-61.99	758	20240909	10.82	1730	-51.45	20240103	758	10.82	20240909	2210	-61.99	20231122	758	10.82	20240909	0.15	N	084440	100	19 억	N	N	N	N
15	20241030	110745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	846	17	2	2.05	13102020	15555	28.98	845	850	830	1077	581	829	842.39	-499	874	851	835	812	796	863	824	20	248	100	580	1	1	19712800	167	-30.21	1.82	09	0.08	-28.00	464.00	2210	20231122	-61.72	758	20240909	11.61	1730	-51.10	20240103	758	11.61	20240909	2210	-61.72	20231122	758	11.61	20240909	0.15	N	084440	100	19 억	N	N	N	N
16	20241030	100743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	850	21	2	2.53	10302820	12236	22.79	845	850	830	1077	581	829	842.12	-1575	874	851	835	812	796	863	824	20	248	100	580	1	1	19712800	168	-30.36	1.83	09	0.06	-28.00	464.00	2210	20231122	-61.54	758	20240909	12.14	1730	-50.87	20240103	758	12.14	20240909	2210	-61.54	20231122	758	12.14	20240909	0.15	N	084440	100	19 억	N	N	N	N
17	20241030	090747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	834	5	2	0.60	842422	999	1.86	845	845	831	1077	581	829	844.89	-131	874	851	835	812	796	863	824	20	248	100	580	1	1	19712800	164	-29.79	1.80	09	0.01	-28.00	464.00	2210	20231122	-62.26	758	20240909	10.03	1730	-51.79	20240103	758	10.03	20240909	2210	-62.26	20231122	758	10.03	20240909	0.15	N	084440	100	19 억	N	N	N	N
18	20241029	160719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	829	10	2	1.22	44420346	53653	94.39	819	858	819	1064	574	819	827.92	3291	875	846	821	792	767	861	807	20	245	100	570	1	1	19712800	163	-29.61	1.79	09	0.27	-28.00	464.00	2210	20231122	-62.49	758	20240909	9.37	1730	-52.08	20240103	758	9.37	20240909	2210	-62.49	20231122	758	9.37	20240909	0.15	N	084440	100	19 억	N	N	N	N
19	20241029	150731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	828	9	2	1.10	42872645	51800	91.13	819	858	819	1064	574	819	827.66	3623	875	846	821	792	767	861	807	20	245	100	570	1	1	19712800	163	-29.57	1.78	09	0.26	-28.00	464.00	2210	20231122	-62.53	758	20240909	9.23	1730	-52.14	20240103	758	9.23	20240909	2210	-62.53	20231122	758	9.23	20240909	0.15	N	084440	100	19 억	N	N	N	N
20	20241029	140649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	837	18	2	2.20	39508949	47744	83.99	819	858	819	1064	574	819	827.52	3659	875	846	821	792	767	861	807	20	245	100	570	1	1	19712800	165	-29.89	1.80	09	0.24	-28.00	464.00	2210	20231122	-62.13	758	20240909	10.42	1730	-51.62	20240103	758	10.42	20240909	2210	-62.13	20231122	758	10.42	20240909	0.15	N	084440	100	19 억	N	N	N	N
21	20241029	130725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	838	19	2	2.32	36534082	44169	77.70	819	858	819	1064	574	819	827.14	2588	875	846	821	792	767	861	807	20	245	100	570	1	1	19712800	165	-29.93	1.81	09	0.22	-28.00	464.00	2210	20231122	-62.08	758	20240909	10.55	1730	-51.56	20240103	758	10.55	20240909	2210	-62.08	20231122	758	10.55	20240909	0.15	N	084440	100	19 억	N	N	N	N
22	20241029	120727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	832	13	2	1.59	29453829	35688	62.78	819	858	819	1064	574	819	825.31	3005	875	846	821	792	767	861	807	20	245	100	570	1	1	19712800	164	-29.71	1.79	09	0.18	-28.00	464.00	2210	20231122	-62.35	758	20240909	9.76	1730	-51.91	20240103	758	9.76	20240909	2210	-62.35	20231122	758	9.76	20240909	0.15	N	084440	100	19 억	N	N	N	N
23	20241029	110742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	828	9	2	1.10	24893080	30223	53.17	819	830	819	1064	574	819	823.65	3449	875	846	821	792	767	861	807	20	245	100	570	1	1	19712800	163	-29.57	1.78	09	0.15	-28.00	464.00	2210	20231122	-62.53	758	20240909	9.23	1730	-52.14	20240103	758	9.23	20240909	2210	-62.53	20231122	758	9.23	20240909	0.15	N	084440	100	19 억	N	N	N	N
24	20241029	100725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	822	3	2	0.37	9815889	11915	20.96	819	830	819	1064	574	819	823.83	2774	875	846	821	792	767	861	807	20	245	100	570	1	1	19712800	162	-29.36	1.77	09	0.06	-28.00	464.00	2210	20231122	-62.81	758	20240909	8.44	1730	-52.49	20240103	758	8.44	20240909	2210	-62.81	20231122	758	8.44	20240909	0.15	N	084440	100	19 억	N	N	N	N
25	20241028	160717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	819	20	2	2.50	46272750	56840	110.36	796	850	796	1038	560	799	814.10	8291	817	808	795	786	773	812	790	20	239	100	550	1	1	19712800	161	-29.25	1.77	09	0.29	-28.00	464.00	2210	20231122	-62.94	758	20240909	8.05	1730	-52.66	20240103	758	8.05	20240909	2210	-62.94	20231122	758	8.05	20240909	0.15	N	084440	100	19 억	N	N	N	N
26	20241028	150723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	811	12	2	1.50	38355862	47122	91.49	796	850	796	1038	560	799	813.98	8228	817	808	795	786	773	812	790	20	239	100	550	1	1	19712800	160	-28.96	1.75	09	0.24	-28.00	464.00	2210	20231122	-63.30	758	20240909	6.99	1730	-53.12	20240103	758	6.99	20240909	2210	-63.30	20231122	758	6.99	20240909	0.15	N	084440	100	19 억	N	N	N	N
27	20241028	140724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	812	13	2	1.63	35534444	43652	84.76	796	850	796	1038	560	799	814.05	8229	817	808	795	786	773	812	790	20	239	100	550	1	1	19712800	160	-29.00	1.75	09	0.22	-28.00	464.00	2210	20231122	-63.26	758	20240909	7.12	1730	-53.06	20240103	758	7.12	20240909	2210	-63.26	20231122	758	7.12	20240909	0.15	N	084440	100	19 억	N	N	N	N
28	20241028	130721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	816	17	2	2.13	27638289	33931	65.88	796	850	796	1038	560	799	814.56	8066	817	808	795	786	773	812	790	20	239	100	550	1	1	19712800	161	-29.14	1.76	09	0.17	-28.00	464.00	2210	20231122	-63.08	758	20240909	7.65	1730	-52.83	20240103	758	7.65	20240909	2210	-63.08	20231122	758	7.65	20240909	0.15	N	084440	100	19 억	N	N	N	N
29	20241028	120722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	818	19	2	2.38	27177638	33367	64.79	796	850	796	1038	560	799	814.52	7754	817	808	795	786	773	812	790	20	239	100	550	1	1	19712800	161	-29.21	1.76	09	0.17	-28.00	464.00	2210	20231122	-62.99	758	20240909	7.92	1730	-52.72	20240103	758	7.92	20240909	2210	-62.99	20231122	758	7.92	20240909	0.15	N	084440	100	19 억	N	N	N	N
30	20241028	110622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	818	19	2	2.38	23893665	29344	56.98	796	850	796	1038	560	799	814.28	6454	817	808	795	786	773	812	790	20	239	100	550	1	1	19712800	161	-29.21	1.76	09	0.15	-28.00	464.00	2210	20231122	-62.99	758	20240909	7.92	1730	-52.72	20240103	758	7.92	20240909	2210	-62.99	20231122	758	7.92	20240909	0.15	N	084440	100	19 억	N	N	N	N
31	20241028	100718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	833	34	2	4.26	19409962	23867	46.34	796	850	796	1038	560	799	813.28	2276	817	808	795	786	773	812	790	20	239	100	550	1	1	19712800	164	-29.75	1.80	09	0.12	-28.00	464.00	2210	20231122	-62.31	758	20240909	9.89	1730	-51.85	20240103	758	9.89	20240909	2210	-62.31	20231122	758	9.89	20240909	0.15	N	084440	100	19 억	N	N	N	N
32	20241028	090717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	805	6	2	0.75	7035725	8798	17.08	796	806	796	1038	560	799	799.70	-3095	817	808	795	786	773	812	790	20	239	100	550	1	1	19712800	159	-28.75	1.73	09	0.04	-28.00	464.00	2210	20231122	-63.57	758	20240909	6.20	1730	-53.47	20240103	758	6.20	20240909	2210	-63.57	20231122	758	6.20	20240909	0.15	N	084440	100	19 억	N	N	N	N
33	20241025	160715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	799	7	2	0.88	40634946	51348	39.82	790	804	782	1029	555	792	791.36	2824	868	829	808	769	748	819	759	20	237	100	550	1	1	19712800	158	-28.54	1.72	09	0.26	-28.00	464.00	2210	20231122	-63.85	758	20240909	5.41	1730	-53.82	20240103	758	5.41	20240909	2210	-63.85	20231122	758	5.41	20240909	0.15	N	084440	100	19 억	N	N	N	N
34	20241025	150721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	803	11	2	1.39	40095589	50673	39.30	790	804	782	1029	555	792	791.26	2840	868	829	808	769	748	819	759	20	237	100	550	1	1	19712800	158	-28.68	1.73	09	0.26	-28.00	464.00	2210	20231122	-63.67	758	20240909	5.94	1730	-53.58	20240103	758	5.94	20240909	2210	-63.67	20231122	758	5.94	20240909	0.15	N	084440	100	19 억	N	N	N	N
35	20241025	140719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	803	11	2	1.39	39608105	50065	38.83	790	804	782	1029	555	792	791.13	2840	868	829	808	769	748	819	759	20	237	100	550	1	1	19712800	158	-28.68	1.73	09	0.25	-28.00	464.00	2210	20231122	-63.67	758	20240909	5.94	1730	-53.58	20240103	758	5.94	20240909	2210	-63.67	20231122	758	5.94	20240909	0.15	N	084440	100	19 억	N	N	N	N
36	20241025	130721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	803	11	2	1.39	36430262	46100	35.75	790	803	782	1029	555	792	790.24	4223	868	829	808	769	748	819	759	20	237	100	550	1	1	19712800	158	-28.68	1.73	09	0.23	-28.00	464.00	2210	20231122	-63.67	758	20240909	5.94	1730	-53.58	20240103	758	5.94	20240909	2210	-63.67	20231122	758	5.94	20240909	0.15	N	084440	100	19 억	N	N	N	N
37	20241025	120724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	793	1	2	0.13	34995970	44305	34.36	790	803	782	1029	555	792	789.89	4263	868	829	808	769	748	819	759	20	237	100	550	1	1	19712800	156	-28.32	1.71	09	0.22	-28.00	464.00	2210	20231122	-64.12	758	20240909	4.62	1730	-54.16	20240103	758	4.62	20240909	2210	-64.12	20231122	758	4.62	20240909	0.15	N	084440	100	19 억	N	N	N	N
38	20241025	110717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	802	10	2	1.26	30140603	38202	29.63	790	802	782	1029	555	792	788.98	4584	868	829	808	769	748	819	759	20	237	100	550	1	1	19712800	158	-28.64	1.73	09	0.19	-28.00	464.00	2210	20231122	-63.71	758	20240909	5.80	1730	-53.64	20240103	758	5.80	20240909	2210	-63.71	20231122	758	5.80	20240909	0.15	N	084440	100	19 억	N	N	N	N
39	20241025	100720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	786	-6	5	-0.76	23860340	30270	23.48	790	794	784	1029	555	792	788.25	2030	868	829	808	769	748	819	759	20	237	100	550	1	1	19712800	155	-28.07	1.69	09	0.15	-28.00	464.00	2210	20231122	-64.43	758	20240909	3.69	1730	-54.57	20240103	758	3.69	20240909	2210	-64.43	20231122	758	3.69	20240909	0.15	N	084440	100	19 억	N	N	N	N
40	20241025	090720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	793	1	2	0.13	6819817	8631	6.69	790	794	784	1029	555	792	790.15	2237	868	829	808	769	748	819	759	20	237	100	550	1	1	19712800	156	-28.32	1.71	09	0.04	-28.00	464.00	2210	20231122	-64.12	758	20240909	4.62	1730	-54.16	20240103	758	4.62	20240909	2210	-64.12	20231122	758	4.62	20240909	0.15	N	084440	100	19 억	N	N	N	N
41	20241024	160706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	792	-37	5	-4.46	99409001	123274	278.96	829	847	787	1077	581	829	806.44	5397	873	850	838	815	803	845	810	20	248	100	580	1	1	19712800	156	-28.29	1.71	09	0.63	-28.00	464.00	2210	20231122	-64.16	758	20240909	4.49	1730	-54.22	20240103	758	4.49	20240909	2210	-64.16	20231122	758	4.49	20240909	0.15	N	084440	100	19 억	N	N	N	N
42	20241024	150713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	794	-35	5	-4.22	92979744	115212	260.71	829	847	787	1077	581	829	807.01	6865	873	850	838	815	803	845	810	20	248	100	580	1	1	19712800	157	-28.36	1.71	09	0.58	-28.00	464.00	2210	20231122	-64.07	758	20240909	4.75	1730	-54.10	20240103	758	4.75	20240909	2210	-64.07	20231122	758	4.75	20240909	0.15	N	084440	100	19 억	N	N	N	N
43	20241024	140700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	792	-37	5	-4.46	79446623	98213	222.25	829	847	787	1077	581	829	808.90	5026	873	850	838	815	803	845	810	20	248	100	580	1	1	19712800	156	-28.29	1.71	09	0.50	-28.00	464.00	2210	20231122	-64.16	758	20240909	4.49	1730	-54.22	20240103	758	4.49	20240909	2210	-64.16	20231122	758	4.49	20240909	0.15	N	084440	100	19 억	N	N	N	N
44	20241024	130711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	812	-17	5	-2.05	57517858	70762	160.13	829	847	798	1077	581	829	812.81	8271	873	850	838	815	803	845	810	20	248	100	580	1	1	19712800	160	-29.00	1.75	09	0.36	-28.00	464.00	2210	20231122	-63.26	758	20240909	7.12	1730	-53.06	20240103	758	7.12	20240909	2210	-63.26	20231122	758	7.12	20240909	0.15	N	084440	100	19 억	N	N	N	N
45	20241024	120710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	810	-19	5	-2.29	55067824	67749	153.31	829	847	798	1077	581	829	812.79	8078	873	850	838	815	803	845	810	20	248	100	580	1	1	19712800	160	-28.93	1.75	09	0.34	-28.00	464.00	2210	20231122	-63.35	758	20240909	6.86	1730	-53.18	20240103	758	6.86	20240909	2210	-63.35	20231122	758	6.86	20240909	0.15	N	084440	100	19 억	N	N	N	N
46	20241024	110713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	813	-16	5	-1.93	20021192	24122	54.59	829	847	813	1077	581	829	830.00	-3598	873	850	838	815	803	845	810	20	248	100	580	1	1	19712800	160	-29.04	1.75	09	0.12	-28.00	464.00	2210	20231122	-63.21	758	20240909	7.26	1730	-53.01	20240103	758	7.26	20240909	2210	-63.21	20231122	758	7.26	20240909	0.15	N	084440	100	19 억	N	N	N	N
47	20241024	100717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	837	8	2	0.97	7518273	8972	20.30	829	847	829	1077	581	829	838.09	-216	873	850	838	815	803	845	810	20	248	100	580	1	1	19712800	165	-29.89	1.80	09	0.05	-28.00	464.00	2210	20231122	-62.13	758	20240909	10.42	1730	-51.62	20240103	758	10.42	20240909	2210	-62.13	20231122	758	10.42	20240909	0.15	N	084440	100	19 억	N	N	N	N
48	20241024	090742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	833	4	2	0.48	3947310	4732	10.71	829	845	829	1077	581	829	834.30	-40	873	850	838	815	803	845	810	20	248	100	580	1	1	19712800	164	-29.75	1.80	09	0.02	-28.00	464.00	2210	20231122	-62.31	758	20240909	9.89	1730	-51.85	20240103	758	9.89	20240909	2210	-62.31	20231122	758	9.89	20240909	0.15	N	084440	100	19 억	N	N	N	N
49	20241023	160711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	829	-11	5	-1.31	36996126	44188	48.42	840	861	826	1092	588	840	837.40	2413	925	882	861	818	797	872	808	20	252	100	580	1	1	19712800	163	-29.61	1.79	09	0.22	-28.00	464.00	2210	20231122	-62.49	758	20240909	9.37	1730	-52.08	20240103	758	9.37	20240909	2210	-62.49	20231122	758	9.37	20240909	0.15	N	084440	100	19 억	N	N	N	N
50	20241023	150726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	841	1	2	0.12	32213516	38424	42.10	840	861	826	1092	588	840	838.36	2103	925	882	861	818	797	872	808	20	252	100	580	1	1	19712800	166	-30.04	1.81	09	0.19	-28.00	464.00	2210	20231122	-61.95	758	20240909	10.95	1730	-51.39	20240103	758	10.95	20240909	2210	-61.95	20231122	758	10.95	20240909	0.15	N	084440	100	19 억	N	N	N	N
51	20241023	140729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	837	-3	5	-0.36	30728581	36655	40.16	840	861	826	1092	588	840	838.31	2604	925	882	861	818	797	872	808	20	252	100	580	1	1	19712800	165	-29.89	1.80	09	0.19	-28.00	464.00	2210	20231122	-62.13	758	20240909	10.42	1730	-51.62	20240103	758	10.42	20240909	2210	-62.13	20231122	758	10.42	20240909	0.15	N	084440	100	19 억	N	N	N	N
52	20241023	130717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	830	-10	5	-1.19	27835190	33177	36.35	840	861	826	1092	588	840	838.99	884	925	882	861	818	797	872	808	20	252	100	580	1	1	19712800	164	-29.64	1.79	09	0.17	-28.00	464.00	2210	20231122	-62.44	758	20240909	9.50	1730	-52.02	20240103	758	9.50	20240909	2210	-62.44	20231122	758	9.50	20240909	0.15	N	084440	100	19 억	N	N	N	N
53	20241023	120713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	833	-7	5	-0.83	23698735	28193	30.89	840	861	826	1092	588	840	840.59	-495	925	882	861	818	797	872	808	20	252	100	580	1	1	19712800	164	-29.75	1.80	09	0.14	-28.00	464.00	2210	20231122	-62.31	758	20240909	9.89	1730	-51.85	20240103	758	9.89	20240909	2210	-62.31	20231122	758	9.89	20240909	0.15	N	084440	100	19 억	N	N	N	N
54	20241023	110709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	846	6	2	0.71	21726225	25844	28.32	840	861	826	1092	588	840	840.67	-472	925	882	861	818	797	872	808	20	252	100	580	1	1	19712800	167	-30.21	1.82	09	0.13	-28.00	464.00	2210	20231122	-61.72	758	20240909	11.61	1730	-51.10	20240103	758	11.61	20240909	2210	-61.72	20231122	758	11.61	20240909	0.15	N	084440	100	19 억	N	N	N	N
55	20241023	100713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	840	0	3	0.00	10337479	12382	13.57	840	840	826	1092	588	840	834.82	-716	925	882	861	818	797	872	808	20	252	100	580	1	1	19712800	166	-30.00	1.81	09	0.06	-28.00	464.00	2210	20231122	-61.99	758	20240909	10.82	1730	-51.45	20240103	758	10.82	20240909	2210	-61.99	20231122	758	10.82	20240909	0.15	N	084440	100	19 억	N	N	N	N
56	20241023	090714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	838	-2	5	-0.24	3503239	4185	4.59	840	840	832	1092	588	840	836.99	-450	925	882	861	818	797	872	808	20	252	100	580	1	1	19712800	165	-29.93	1.81	09	0.02	-28.00	464.00	2210	20231122	-62.08	758	20240909	10.55	1730	-51.56	20240103	758	10.55	20240909	2210	-62.08	20231122	758	10.55	20240909	0.15	N	084440	100	19 억	N	N	N	N
57	20241022	160704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	840	-73	5	-8.00	77912338	90322	141.81	904	904	840	1186	640	913	862.61	-1964	949	931	912	894	875	921	884	20	273	100	630	1	1	19712800	166	-30.00	1.81	09	0.46	-28.00	464.00	2210	20231122	-61.99	758	20240909	10.82	1730	-51.45	20240103	758	10.82	20240909	2210	-61.99	20231122	758	10.82	20240909	0.15	N	084440	100	19 억	N	N	N	N
58	20241022	150714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	855	-58	5	-6.35	59128011	68049	106.84	904	904	851	1186	640	913	868.90	-1501	949	931	912	894	875	921	884	20	273	100	630	1	1	19712800	169	-30.54	1.84	09	0.35	-28.00	464.00	2210	20231122	-61.31	758	20240909	12.80	1730	-50.58	20240103	758	12.80	20240909	2210	-61.31	20231122	758	12.80	20240909	0.15	N	084440	100	19 억	N	N	N	N
59	20241022	140713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	851	-62	5	-6.79	55629213	63949	100.40	904	904	851	1186	640	913	869.90	-918	949	931	912	894	875	921	884	20	273	100	630	1	1	19712800	168	-30.39	1.83	09	0.32	-28.00	464.00	2210	20231122	-61.49	758	20240909	12.27	1730	-50.81	20240103	758	12.27	20240909	2210	-61.49	20231122	758	12.27	20240909	0.15	N	084440	100	19 억	N	N	N	N
60	20241022	130714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	-53	5	-5.81	44987162	51545	80.93	904	904	860	1186	640	913	872.77	1155	949	931	912	894	875	921	884	20	273	100	630	1	1	19712800	170	-30.71	1.85	09	0.26	-28.00	464.00	2210	20231122	-61.09	758	20240909	13.46	1730	-50.29	20240103	758	13.46	20240909	2210	-61.09	20231122	758	13.46	20240909	0.15	N	084440	100	19 억	N	N	N	N
61	20241022	120712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	-53	5	-5.81	37627376	43000	67.51	904	904	860	1186	640	913	875.06	1343	949	931	912	894	875	921	884	20	273	100	630	1	1	19712800	170	-30.71	1.85	09	0.22	-28.00	464.00	2210	20231122	-61.09	758	20240909	13.46	1730	-50.29	20240103	758	13.46	20240909	2210	-61.09	20231122	758	13.46	20240909	0.15	N	084440	100	19 억	N	N	N	N
62	20241022	110708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	873	-40	5	-4.38	22848505	26007	40.83	904	904	860	1186	640	913	878.55	1109	949	931	912	894	875	921	884	20	273	100	630	1	1	19712800	172	-31.18	1.88	09	0.13	-28.00	464.00	2210	20231122	-60.50	758	20240909	15.17	1730	-49.54	20240103	758	15.17	20240909	2210	-60.50	20231122	758	15.17	20240909	0.15	N	084440	100	19 억	N	N	N	N
63	20241022	100710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	876	-37	5	-4.05	18897777	21488	33.74	904	904	860	1186	640	913	879.46	1157	949	931	912	894	875	921	884	20	273	100	630	1	1	19712800	173	-31.29	1.89	09	0.11	-28.00	464.00	2210	20231122	-60.36	758	20240909	15.57	1730	-49.36	20240103	758	15.57	20240909	2210	-60.36	20231122	758	15.57	20240909	0.15	N	084440	100	19 억	N	N	N	N
64	20241022	090709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	883	-30	5	-3.29	6287958	7060	11.08	904	904	880	1186	640	913	890.65	1490	949	931	912	894	875	921	884	20	273	100	630	1	1	19712800	174	-31.54	1.90	09	0.04	-28.00	464.00	2210	20231122	-60.05	758	20240909	16.49	1730	-48.96	20240103	758	16.49	20240909	2210	-60.05	20231122	758	16.49	20240909	0.15	N	084440	100	19 억	N	N	N	N
65	20241021	160703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	913	-13	5	-1.40	58123898	63694	74.10	926	930	893	1203	649	926	912.55	-2090	984	955	939	910	894	947	902	20	277	100	640	1	1	19712800	180	-32.61	1.97	09	0.32	-28.00	464.00	2210	20231122	-58.69	758	20240909	20.45	1730	-47.23	20240103	758	20.45	20240909	2210	-58.69	20231122	758	20.45	20240909	0.16	N	084440	100	19 억	N	N	N	N
66	20241021	150708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	894	-32	5	-3.46	55956637	61302	71.32	926	930	893	1203	649	926	912.80	-1762	984	955	939	910	894	947	902	20	277	100	640	1	1	19712800	176	-31.93	1.93	09	0.31	-28.00	464.00	2210	20231122	-59.55	758	20240909	17.94	1730	-48.32	20240103	758	17.94	20240909	2210	-59.55	20231122	758	17.94	20240909	0.16	N	084440	100	19 억	N	N	N	N
67	20241021	140710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	900	-26	5	-2.81	50257823	54975	63.96	926	930	896	1203	649	926	914.19	-1567	984	955	939	910	894	947	902	20	277	100	640	1	1	19712800	177	-32.14	1.94	09	0.28	-28.00	464.00	2210	20231122	-59.28	758	20240909	18.73	1730	-47.98	20240103	758	18.73	20240909	2210	-59.28	20231122	758	18.73	20240909	0.16	N	084440	100	19 억	N	N	N	N
68	20241021	130707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	910	-16	5	-1.73	31933905	34629	40.29	926	930	903	1203	649	926	922.17	-2240	984	955	939	910	894	947	902	20	277	100	640	1	1	19712800	179	-32.50	1.96	09	0.18	-28.00	464.00	2210	20231122	-58.82	758	20240909	20.05	1730	-47.40	20240103	758	20.05	20240909	2210	-58.82	20231122	758	20.05	20240909	0.16	N	084440	100	19 억	N	N	N	N
69	20241021	120708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	905	-21	5	-2.27	30275346	32801	38.16	926	930	903	1203	649	926	923.00	-2178	984	955	939	910	894	947	902	20	277	100	640	1	1	19712800	178	-32.32	1.95	09	0.17	-28.00	464.00	2210	20231122	-59.05	758	20240909	19.39	1730	-47.69	20240103	758	19.39	20240909	2210	-59.05	20231122	758	19.39	20240909	0.16	N	084440	100	19 억	N	N	N	N
70	20241021	110704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	916	-10	5	-1.08	25746070	27803	32.35	926	930	915	1203	649	926	926.02	-2063	984	955	939	910	894	947	902	20	277	100	640	1	1	19712800	181	-32.71	1.97	09	0.14	-28.00	464.00	2210	20231122	-58.55	758	20240909	20.84	1730	-47.05	20240103	758	20.84	20240909	2210	-58.55	20231122	758	20.84	20240909	0.16	N	084440	100	19 억	N	N	N	N
71	20241021	100707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	926	0	3	0.00	24448481	26391	30.70	926	930	923	1203	649	926	926.39	-2054	984	955	939	910	894	947	902	20	277	100	640	1	1	19712800	183	-33.07	2.00	09	0.13	-28.00	464.00	2210	20231122	-58.10	758	20240909	22.16	1730	-46.47	20240103	758	22.16	20240909	2210	-58.10	20231122	758	22.16	20240909	0.16	N	084440	100	19 억	N	N	N	N
72	20241021	090705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	926	0	3	0.00	5592012	6035	7.02	926	930	926	1203	649	926	926.60	824	984	955	939	910	894	947	902	20	277	100	640	1	1	19712800	183	-33.07	2.00	09	0.03	-28.00	464.00	2210	20231122	-58.10	758	20240909	22.16	1730	-46.47	20240103	758	22.16	20240909	2210	-58.10	20231122	758	22.16	20240909	0.16	N	084440	100	19 억	N	N	N	N
73	20241018	160704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	926	-32	5	-3.34	81113202	85860	88.56	958	968	923	1245	671	958	944.71	-25401	1002	979	945	922	888	991	934	20	287	100	670	1	1	19712800	183	-33.07	2.00	09	0.44	-28.00	464.00	2210	20231122	-58.10	758	20240909	22.16	1730	-46.47	20240103	758	22.16	20240909	2210	-58.10	20231122	758	22.16	20240909	0.16	N	084440	100	19 억	N	N	N	N
74	20241018	150724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	938	-20	5	-2.09	73117651	77258	79.68	958	968	930	1245	671	958	946.41	-26011	1002	979	945	922	888	991	934	20	287	100	670	1	1	19712800	185	-33.50	2.02	09	0.39	-28.00	464.00	2210	20231122	-57.56	758	20240909	23.75	1730	-45.78	20240103	758	23.75	20240909	2210	-57.56	20231122	758	23.75	20240909	0.16	N	084440	100	19 억	N	N	N	N
75	20241018	140723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	942	-16	5	-1.67	68265641	72107	74.37	958	968	930	1245	671	958	946.73	-26107	1002	979	945	922	888	991	934	20	287	100	670	1	1	19712800	186	-33.64	2.03	09	0.37	-28.00	464.00	2210	20231122	-57.38	758	20240909	24.27	1730	-45.55	20240103	758	24.27	20240909	2210	-57.38	20231122	758	24.27	20240909	0.16	N	084440	100	19 억	N	N	N	N
76	20241018	130710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	945	-13	5	-1.36	45264234	47764	49.26	958	968	930	1245	671	958	947.66	-13523	1002	979	945	922	888	991	934	20	287	100	670	1	1	19712800	186	-33.75	2.04	09	0.24	-28.00	464.00	2210	20231122	-57.24	758	20240909	24.67	1730	-45.38	20240103	758	24.67	20240909	2210	-57.24	20231122	758	24.67	20240909	0.16	N	084440	100	19 억	N	N	N	N
77	20241018	120718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	949	-9	5	-0.94	43745186	46159	47.61	958	968	930	1245	671	958	947.71	-13523	1002	979	945	922	888	991	934	20	287	100	670	1	1	19712800	187	-33.89	2.05	09	0.23	-28.00	464.00	2210	20231122	-57.06	758	20240909	25.20	1730	-45.14	20240103	758	25.20	20240909	2210	-57.06	20231122	758	25.20	20240909	0.16	N	084440	100	19 억	N	N	N	N
78	20241018	110714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	950	-8	5	-0.84	39570770	41749	43.06	958	968	930	1245	671	958	947.83	-13360	1002	979	945	922	888	991	934	20	287	100	670	1	1	19712800	187	-33.93	2.05	09	0.21	-28.00	464.00	2210	20231122	-57.01	758	20240909	25.33	1730	-45.09	20240103	758	25.33	20240909	2210	-57.01	20231122	758	25.33	20240909	0.16	N	084440	100	19 억	N	N	N	N
79	20241018	100706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	952	-6	5	-0.63	36821193	38842	40.06	958	968	930	1245	671	958	947.97	-13787	1002	979	945	922	888	991	934	20	287	100	670	1	1	19712800	188	-34.00	2.05	09	0.20	-28.00	464.00	2210	20231122	-56.92	758	20240909	25.59	1730	-44.97	20240103	758	25.59	20240909	2210	-56.92	20231122	758	25.59	20240909	0.16	N	084440	100	19 억	N	N	N	N
80	20241018	090708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	957	-1	5	-0.10	3435481	3603	3.72	958	958	951	1245	671	958	953.51	-2038	1002	979	945	922	888	991	934	20	287	100	670	1	1	19712800	189	-34.18	2.06	09	0.02	-28.00	464.00	2210	20231122	-56.70	758	20240909	26.25	1730	-44.68	20240103	758	26.25	20240909	2210	-56.70	20231122	758	26.25	20240909	0.16	N	084440	100	19 억	N	N	N	N
81	20241017	160706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	958	-1	5	-0.10	86081404	90906	52.88	950	968	911	1246	672	959	946.72	-1480	999	978	940	919	881	989	930	20	287	100	670	1	1	19712800	189	-34.21	2.06	09	0.46	-28.00	464.00	2210	20231122	-56.65	758	20240909	26.39	1730	-44.62	20240103	758	26.39	20240909	2210	-56.65	20231122	758	26.39	20240909	0.23	N	084440	100	19 억	N	N	N	N
82	20241017	150709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	953	-6	5	-0.63	67537228	71520	41.60	950	968	911	1246	672	959	944.31	-1766	999	978	940	919	881	989	930	20	287	100	670	1	1	19712800	188	-34.04	2.05	09	0.36	-28.00	464.00	2210	20231122	-56.88	758	20240909	25.73	1730	-44.91	20240103	758	25.73	20240909	2210	-56.88	20231122	758	25.73	20240909	0.23	N	084440	100	19 억	N	N	N	N
83	20241017	140709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	950	-9	5	-0.94	53215148	56426	32.82	950	968	911	1246	672	959	943.10	-5949	999	978	940	919	881	989	930	20	287	100	670	1	1	19712800	187	-33.93	2.05	09	0.29	-28.00	464.00	2210	20231122	-57.01	758	20240909	25.33	1730	-45.09	20240103	758	25.33	20240909	2210	-57.01	20231122	758	25.33	20240909	0.23	N	084440	100	19 억	N	N	N	N
84	20241017	130707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	946	-13	5	-1.36	43566818	46245	26.90	950	968	911	1246	672	959	942.09	-5931	999	978	940	919	881	989	930	20	287	100	670	1	1	19712800	186	-33.79	2.04	09	0.23	-28.00	464.00	2210	20231122	-57.19	758	20240909	24.80	1730	-45.32	20240103	758	24.80	20240909	2210	-57.19	20231122	758	24.80	20240909	0.23	N	084440	100	19 억	N	N	N	N
85	20241017	120709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	938	-21	5	-2.19	40188318	42661	24.82	950	968	911	1246	672	959	942.04	-5300	999	978	940	919	881	989	930	20	287	100	670	1	1	19712800	185	-33.50	2.02	09	0.22	-28.00	464.00	2210	20231122	-57.56	758	20240909	23.75	1730	-45.78	20240103	758	23.75	20240909	2210	-57.56	20231122	758	23.75	20240909	0.23	N	084440	100	19 억	N	N	N	N
86	20241017	110709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	935	-24	5	-2.50	36530526	38758	22.54	950	968	911	1246	672	959	942.53	-4801	999	978	940	919	881	989	930	20	287	100	670	1	1	19712800	184	-33.39	2.02	09	0.20	-28.00	464.00	2210	20231122	-57.69	758	20240909	23.35	1730	-45.95	20240103	758	23.35	20240909	2210	-57.69	20231122	758	23.35	20240909	0.23	N	084440	100	19 억	N	N	N	N
87	20241017	100709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	939	-20	5	-2.09	29803921	31592	18.38	950	968	911	1246	672	959	943.40	-3582	999	978	940	919	881	989	930	20	287	100	670	1	1	19712800	185	-33.54	2.02	09	0.16	-28.00	464.00	2210	20231122	-57.51	758	20240909	23.88	1730	-45.72	20240103	758	23.88	20240909	2210	-57.51	20231122	758	23.88	20240909	0.23	N	084440	100	19 억	N	N	N	N
88	20241017	090703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	967	8	2	0.83	4806693	5016	2.92	950	968	950	1246	672	959	958.27	-1837	999	978	940	919	881	989	930	20	287	100	670	1	1	19712800	191	-34.54	2.08	09	0.03	-28.00	464.00	2210	20231122	-56.24	758	20240909	27.57	1730	-44.10	20240103	758	27.57	20240909	2210	-56.24	20231122	758	27.57	20240909	0.23	N	084440	100	19 억	N	N	N	N
89	20241016	160701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	959	36	2	3.90	158903978	169911	189.86	923	961	902	1199	647	923	935.18	21328	952	937	920	905	888	945	913	20	276	100	640	1	1	19712800	189	-34.25	2.07	09	0.86	-28.00	464.00	2210	20231122	-56.61	758	20240909	26.52	1730	-44.57	20240103	758	26.52	20240909	2210	-56.61	20231122	758	26.52	20240909	0.16	N	084440	100	19 억	N	N	N	N
90	20241016	150704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	935	12	2	1.30	132197268	141905	158.57	923	954	902	1199	647	923	931.59	20994	952	937	920	905	888	945	913	20	276	100	640	1	1	19712800	184	-33.39	2.02	09	0.72	-28.00	464.00	2210	20231122	-57.69	758	20240909	23.35	1730	-45.95	20240103	758	23.35	20240909	2210	-57.69	20231122	758	23.35	20240909	0.16	N	084440	100	19 억	N	N	N	N
91	20241016	140704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	933	10	2	1.08	126528727	135824	151.77	923	954	902	1199	647	923	931.56	21001	952	937	920	905	888	945	913	20	276	100	640	1	1	19712800	184	-33.32	2.01	09	0.69	-28.00	464.00	2210	20231122	-57.78	758	20240909	23.09	1730	-46.07	20240103	758	23.09	20240909	2210	-57.78	20231122	758	23.09	20240909	0.16	N	084440	100	19 억	N	N	N	N
92	20241016	130702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	951	28	2	3.03	110348106	118567	132.49	923	954	902	1199	647	923	930.68	23392	952	937	920	905	888	945	913	20	276	100	640	1	1	19712800	187	-33.96	2.05	09	0.60	-28.00	464.00	2210	20231122	-56.97	758	20240909	25.46	1730	-45.03	20240103	758	25.46	20240909	2210	-56.97	20231122	758	25.46	20240909	0.16	N	084440	100	19 억	N	N	N	N
93	20241016	120702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	925	2	2	0.22	70221530	75921	84.84	923	933	902	1199	647	923	924.93	9157	952	937	920	905	888	945	913	20	276	100	640	1	1	19712800	182	-33.04	1.99	09	0.39	-28.00	464.00	2210	20231122	-58.14	758	20240909	22.03	1730	-46.53	20240103	758	22.03	20240909	2210	-58.14	20231122	758	22.03	20240909	0.16	N	084440	100	19 억	N	N	N	N
94	20241016	110700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	928	5	2	0.54	60552635	65485	73.17	923	933	902	1199	647	923	924.68	7252	952	937	920	905	888	945	913	20	276	100	640	1	1	19712800	183	-33.14	2.00	09	0.33	-28.00	464.00	2210	20231122	-58.01	758	20240909	22.43	1730	-46.36	20240103	758	22.43	20240909	2210	-58.01	20231122	758	22.43	20240909	0.16	N	084440	100	19 억	N	N	N	N
95	20241016	100702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	927	4	2	0.43	47229219	51159	57.17	923	933	902	1199	647	923	923.18	5454	952	937	920	905	888	945	913	20	276	100	640	1	1	19712800	183	-33.11	2.00	09	0.26	-28.00	464.00	2210	20231122	-58.05	758	20240909	22.30	1730	-46.42	20240103	758	22.30	20240909	2210	-58.05	20231122	758	22.30	20240909	0.16	N	084440	100	19 억	N	N	N	N
96	20241016	090703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	913	-10	5	-1.08	10890747	11892	13.29	923	930	902	1199	647	923	915.80	-837	952	937	920	905	888	945	913	20	276	100	640	1	1	19712800	180	-32.61	1.97	09	0.06	-28.00	464.00	2210	20231122	-58.69	758	20240909	20.45	1730	-47.23	20240103	758	20.45	20240909	2210	-58.69	20231122	758	20.45	20240909	0.16	N	084440	100	19 억	N	N	N	N
97	20241015	160657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	923	2	2	0.22	81096700	88620	77.43	921	935	903	1197	645	921	915.04	726	959	940	930	911	901	935	906	20	276	100	640	1	1	19712800	182	-32.96	1.99	09	0.45	-28.00	464.00	2210	20231122	-58.24	758	20240909	21.77	1730	-46.65	20240103	758	21.77	20240909	2210	-58.24	20231122	758	21.77	20240909	0.16	N	084440	100	19 억	N	N	N	N
98	20241015	150705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	907	-14	5	-1.52	72163568	78867	68.91	921	935	903	1197	645	921	914.98	1013	959	940	930	911	901	935	906	20	276	100	640	1	1	19712800	179	-32.39	1.95	09	0.40	-28.00	464.00	2210	20231122	-58.96	758	20240909	19.66	1730	-47.57	20240103	758	19.66	20240909	2210	-58.96	20231122	758	19.66	20240909	0.16	N	084440	100	19 억	N	N	N	N
99	20241015	140703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	913	-8	5	-0.87	60357053	65850	57.53	921	935	906	1197	645	921	916.56	4705	959	940	930	911	901	935	906	20	276	100	640	1	1	19712800	180	-32.61	1.97	09	0.33	-28.00	464.00	2210	20231122	-58.69	758	20240909	20.45	1730	-47.23	20240103	758	20.45	20240909	2210	-58.69	20231122	758	20.45	20240909	0.16	N	084440	100	19 억	N	N	N	N
100	20241015	130700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	917	-4	5	-0.43	57990678	63256	55.27	921	935	906	1197	645	921	916.74	6060	959	940	930	911	901	935	906	20	276	100	640	1	1	19712800	181	-32.75	1.98	09	0.32	-28.00	464.00	2210	20231122	-58.51	758	20240909	20.98	1730	-46.99	20240103	758	20.98	20240909	2210	-58.51	20231122	758	20.98	20240909	0.16	N	084440	100	19 억	N	N	N	N
101	20241015	120701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	916	-5	5	-0.54	57441674	62656	54.74	921	935	906	1197	645	921	916.76	6103	959	940	930	911	901	935	906	20	276	100	640	1	1	19712800	181	-32.71	1.97	09	0.32	-28.00	464.00	2210	20231122	-58.55	758	20240909	20.84	1730	-47.05	20240103	758	20.84	20240909	2210	-58.55	20231122	758	20.84	20240909	0.16	N	084440	100	19 억	N	N	N	N
102	20241015	110710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	923	2	2	0.22	35773919	38896	33.98	921	935	910	1197	645	921	919.72	-116	959	940	930	911	901	935	906	20	276	100	640	1	1	19712800	182	-32.96	1.99	09	0.20	-28.00	464.00	2210	20231122	-58.24	758	20240909	21.77	1730	-46.65	20240103	758	21.77	20240909	2210	-58.24	20231122	758	21.77	20240909	0.16	N	084440	100	19 억	N	N	N	N
103	20241015	100702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	915	-6	5	-0.65	31175346	33900	29.62	921	935	910	1197	645	921	919.61	317	959	940	930	911	901	935	906	20	276	100	640	1	1	19712800	180	-32.68	1.97	09	0.17	-28.00	464.00	2210	20231122	-58.60	758	20240909	20.71	1730	-47.11	20240103	758	20.71	20240909	2210	-58.60	20231122	758	20.71	20240909	0.16	N	084440	100	19 억	N	N	N	N
104	20241015	090700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	920	-1	5	-0.11	16945335	18381	16.06	921	935	920	1197	645	921	921.91	935	959	940	930	911	901	935	906	20	276	100	640	1	1	19712800	181	-32.86	1.98	09	0.09	-28.00	464.00	2210	20231122	-58.37	758	20240909	21.37	1730	-46.82	20240103	758	21.37	20240909	2210	-58.37	20231122	758	21.37	20240909	0.16	N	084440	100	19 억	N	N	N	N
105	20241014	160644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	921	-16	5	-1.71	104891978	112439	41.88	937	949	920	1218	656	937	932.86	-6025	1041	988	954	901	867	972	885	20	281	100	650	1	1	19712800	182	-32.89	1.98	09	0.57	-28.00	464.00	2210	20231122	-58.33	758	20240909	21.50	1730	-46.76	20240103	758	21.50	20240909	2210	-58.33	20231122	758	21.50	20240909	0.16	N	084440	100	19 억	N	N	N	N
106	20241014	150654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	926	-11	5	-1.17	98628879	105641	39.35	937	949	920	1218	656	937	933.61	-4960	1041	988	954	901	867	972	885	20	281	100	650	1	1	19712800	183	-33.07	2.00	09	0.54	-28.00	464.00	2210	20231122	-58.10	758	20240909	22.16	1730	-46.47	20240103	758	22.16	20240909	2210	-58.10	20231122	758	22.16	20240909	0.16	N	084440	100	19 억	N	N	N	N
107	20241014	140654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	930	-7	5	-0.75	91491365	97908	36.46	937	949	921	1218	656	937	934.45	-4497	1041	988	954	901	867	972	885	20	281	100	650	1	1	19712800	183	-33.21	2.00	09	0.50	-28.00	464.00	2210	20231122	-57.92	758	20240909	22.69	1730	-46.24	20240103	758	22.69	20240909	2210	-57.92	20231122	758	22.69	20240909	0.16	N	084440	100	19 억	N	N	N	N
108	20241014	130653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	935	-2	5	-0.21	74569468	79604	29.65	937	949	925	1218	656	937	936.75	-4989	1041	988	954	901	867	972	885	20	281	100	650	1	1	19712800	184	-33.39	2.02	09	0.40	-28.00	464.00	2210	20231122	-57.69	758	20240909	23.35	1730	-45.95	20240103	758	23.35	20240909	2210	-57.69	20231122	758	23.35	20240909	0.16	N	084440	100	19 억	N	N	N	N
109	20241014	120645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	934	-3	5	-0.32	68657939	73239	27.28	937	949	931	1218	656	937	937.45	-4640	1041	988	954	901	867	972	885	20	281	100	650	1	1	19712800	184	-33.36	2.01	09	0.37	-28.00	464.00	2210	20231122	-57.74	758	20240909	23.22	1730	-46.01	20240103	758	23.22	20240909	2210	-57.74	20231122	758	23.22	20240909	0.16	N	084440	100	19 억	N	N	N	N
110	20241014	110646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	934	-3	5	-0.32	66657998	71096	26.48	937	949	934	1218	656	937	937.58	-4425	1041	988	954	901	867	972	885	20	281	100	650	1	1	19712800	184	-33.36	2.01	09	0.36	-28.00	464.00	2210	20231122	-57.74	758	20240909	23.22	1730	-46.01	20240103	758	23.22	20240909	2210	-57.74	20231122	758	23.22	20240909	0.16	N	084440	100	19 억	N	N	N	N
111	20241014	100645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	938	1	2	0.11	48564618	51787	19.29	937	949	937	1218	656	937	937.78	-3868	1041	988	954	901	867	972	885	20	281	100	650	1	1	19712800	185	-33.50	2.02	09	0.26	-28.00	464.00	2210	20231122	-57.56	758	20240909	23.75	1730	-45.78	20240103	758	23.75	20240909	2210	-57.56	20231122	758	23.75	20240909	0.16	N	084440	100	19 억	N	N	N	N
112	20241014	090649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	943	6	2	0.64	14321163	15266	5.69	937	949	937	1218	656	937	938.15	-2851	1041	988	954	901	867	972	885	20	281	100	650	1	1	19712800	186	-33.68	2.03	09	0.08	-28.00	464.00	2210	20231122	-57.33	758	20240909	24.41	1730	-45.49	20240103	758	24.41	20240909	2210	-57.33	20231122	758	24.41	20240909	0.16	N	084440	100	19 억	N	N	N	N
113	20241011	160635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	937	-58	5	-5.83	253744685	267889	172.86	996	1007	920	1293	697	995	947.10	-2542	1036	1015	1004	983	972	1010	978	20	298	100	690	1	1	19712800	185	-33.46	2.02	09	1.36	-28.00	464.00	2210	20231122	-57.60	758	20240909	23.61	1730	-45.84	20240103	758	23.61	20240909	2210	-57.60	20231122	758	23.61	20240909	0.13	N	084440	100	19 억	N	N	N	N
114	20241011	150646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	928	-67	5	-6.73	239143301	252226	162.75	996	1007	920	1293	697	995	947.99	-1284	1036	1015	1004	983	972	1010	978	20	298	100	690	1	1	19712800	183	-33.14	2.00	09	1.28	-28.00	464.00	2210	20231122	-58.01	758	20240909	22.43	1730	-46.36	20240103	758	22.43	20240909	2210	-58.01	20231122	758	22.43	20240909	0.13	N	084440	100	19 억	N	N	N	N
115	20241011	140646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	933	-62	5	-6.23	222042290	233744	150.83	996	1007	920	1293	697	995	949.79	-666	1036	1015	1004	983	972	1010	978	20	298	100	690	1	1	19712800	184	-33.32	2.01	09	1.19	-28.00	464.00	2210	20231122	-57.78	758	20240909	23.09	1730	-46.07	20240103	758	23.09	20240909	2210	-57.78	20231122	758	23.09	20240909	0.13	N	084440	100	19 억	N	N	N	N
116	20241011	130648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	926	-69	5	-6.93	212218123	223173	144.01	996	1007	920	1293	697	995	950.76	3519	1036	1015	1004	983	972	1010	978	20	298	100	690	1	1	19712800	183	-33.07	2.00	09	1.13	-28.00	464.00	2210	20231122	-58.10	758	20240909	22.16	1730	-46.47	20240103	758	22.16	20240909	2210	-58.10	20231122	758	22.16	20240909	0.13	N	084440	100	19 억	N	N	N	N
117	20241011	120643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	928	-67	5	-6.73	189896470	199025	128.42	996	1007	920	1293	697	995	953.97	4494	1036	1015	1004	983	972	1010	978	20	298	100	690	1	1	19712800	183	-33.14	2.00	09	1.01	-28.00	464.00	2210	20231122	-58.01	758	20240909	22.43	1730	-46.36	20240103	758	22.43	20240909	2210	-58.01	20231122	758	22.43	20240909	0.13	N	084440	100	19 억	N	N	N	N
118	20241011	110642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	933	-62	5	-6.23	166272183	173591	112.01	996	1007	920	1293	697	995	957.67	5035	1036	1015	1004	983	972	1010	978	20	298	100	690	1	1	19712800	184	-33.32	2.01	09	0.88	-28.00	464.00	2210	20231122	-57.78	758	20240909	23.09	1730	-46.07	20240103	758	23.09	20240909	2210	-57.78	20231122	758	23.09	20240909	0.13	N	084440	100	19 억	N	N	N	N
119	20241011	100651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	936	-59	5	-5.93	117728333	121204	78.21	996	1007	930	1293	697	995	971.17	4418	1036	1015	1004	983	972	1010	978	20	298	100	690	1	1	19712800	185	-33.43	2.02	09	0.61	-28.00	464.00	2210	20231122	-57.65	758	20240909	23.48	1730	-45.90	20240103	758	23.48	20240909	2210	-57.65	20231122	758	23.48	20240909	0.13	N	084440	100	19 억	N	N	N	N
120	20241011	090646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1006	11	2	1.11	8516812	8517	5.50	996	1007	996	1293	697	995	1000.48	-496	1036	1015	1004	983	972	1010	978	20	298	100	690	1	1	19712800	198	-35.93	2.17	09	0.04	-28.00	464.00	2210	20231122	-54.48	758	20240909	32.72	1730	-41.85	20240103	758	32.72	20240909	2210	-54.48	20231122	758	32.72	20240909	0.13	N	084440	100	19 억	N	N	N	N
121	20241010	160700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	995	-18	5	-1.78	155934125	154944	16.83	1023	1025	993	1316	710	1013	1006.45	-8742	1161	1086	1013	938	865	1124	976	20	303	100	700	1	1	19712800	196	-35.54	2.14	09	0.79	-28.00	464.00	2210	20231122	-54.98	758	20240909	31.27	1730	-42.49	20240103	758	31.27	20240909	2210	-54.98	20231122	758	31.27	20240909	0.09	N	084440	100	19 억	N	N	N	N
122	20241010	150712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1002	-11	5	-1.09	129101907	128025	13.90	1023	1025	993	1316	710	1013	1008.40	-8599	1161	1086	1013	938	865	1124	976	20	303	100	700	1	1	19712800	198	-35.79	2.16	09	0.65	-28.00	464.00	2210	20231122	-54.66	758	20240909	32.19	1730	-42.08	20240103	758	32.19	20240909	2210	-54.66	20231122	758	32.19	20240909	0.09	N	084440	100	19 억	N	N	N	N
123	20241010	140706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	994	-19	5	-1.88	124848421	123767	13.44	1023	1025	993	1316	710	1013	1008.73	-8697	1161	1086	1013	938	865	1124	976	20	303	100	700	1	1	19712800	196	-35.50	2.14	09	0.63	-28.00	464.00	2210	20231122	-55.02	758	20240909	31.13	1730	-42.54	20240103	758	31.13	20240909	2210	-55.02	20231122	758	31.13	20240909	0.09	N	084440	100	19 억	N	N	N	N
124	20241010	130704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	-15	5	-1.48	115356850	114232	12.41	1023	1025	996	1316	710	1013	1009.84	-8545	1161	1086	1013	938	865	1124	976	20	303	100	700	1	1	19712800	197	-35.64	2.15	09	0.58	-28.00	464.00	2210	20231122	-54.84	758	20240909	31.66	1730	-42.31	20240103	758	31.66	20240909	2210	-54.84	20231122	758	31.66	20240909	0.09	N	084440	100	19 억	N	N	N	N
125	20241010	120705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	996	-17	5	-1.68	111115059	109998	11.95	1023	1025	996	1316	710	1013	1010.15	-7660	1161	1086	1013	938	865	1124	976	20	303	100	700	1	1	19712800	196	-35.57	2.15	09	0.56	-28.00	464.00	2210	20231122	-54.93	758	20240909	31.40	1730	-42.43	20240103	758	31.40	20240909	2210	-54.93	20231122	758	31.40	20240909	0.09	N	084440	100	19 억	N	N	N	N
126	20241010	110704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1004	-9	5	-0.89	93900987	92752	10.07	1023	1025	999	1316	710	1013	1012.39	-7714	1161	1086	1013	938	865	1124	976	20	303	100	700	1	1	19712800	198	-35.86	2.16	09	0.47	-28.00	464.00	2210	20231122	-54.57	758	20240909	32.45	1730	-41.97	20240103	758	32.45	20240909	2210	-54.57	20231122	758	32.45	20240909	0.09	N	084440	100	19 억	N	N	N	N
127	20241010	100703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	-6	5	-0.59	67004154	65916	7.16	1023	1025	1002	1316	710	1013	1016.52	-7728	1161	1086	1013	938	865	1124	976	20	303	100	700	1	1	19712800	199	-35.96	2.17	09	0.33	-28.00	464.00	2210	20231122	-54.43	758	20240909	32.85	1730	-41.79	20240103	758	32.85	20240909	2210	-54.43	20231122	758	32.85	20240909	0.09	N	084440	100	19 억	N	N	N	N
128	20241010	090706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	3	2	0.30	33368920	32659	3.55	1023	1025	1013	1316	710	1013	1021.82	-2358	1161	1086	1013	938	865	1124	976	20	303	100	700	1	1	19712800	200	-36.29	2.19	09	0.17	-28.00	464.00	2210	20231122	-54.03	758	20240909	34.04	1730	-41.27	20240103	758	34.04	20240909	2210	-54.03	20231122	758	34.04	20240909	0.09	N	084440	100	19 억	N	N	N	N
129	20241008	160659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	40	2	4.11	941248925	912957	278.13	973	1088	940	1264	682	973	1031.07	37921	1039	1006	969	936	899	987	917	20	291	100	680	1	1	19712800	200	-36.18	2.18	09	4.63	-28.00	464.00	2210	20231122	-54.16	758	20240909	33.64	1730	-41.45	20240103	758	33.64	20240909	2210	-54.16	20231122	758	33.64	20240909	0.09	N	084440	100	19 억	N	N	N	N
130	20241008	150704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	993	20	2	2.06	891749572	863710	263.12	973	1088	940	1264	682	973	1032.50	39504	1039	1006	969	936	899	987	917	20	291	100	680	1	1	19712800	196	-35.46	2.14	09	4.38	-28.00	464.00	2210	20231122	-55.07	758	20240909	31.00	1730	-42.60	20240103	758	31.00	20240909	2210	-55.07	20231122	758	31.00	20240909	0.09	N	084440	100	19 억	N	N	N	N
131	20241008	140701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	984	11	2	1.13	874875706	846494	257.88	973	1088	940	1264	682	973	1033.57	38720	1039	1006	969	936	899	987	917	20	291	100	680	1	1	19712800	194	-35.14	2.12	09	4.29	-28.00	464.00	2210	20231122	-55.48	758	20240909	29.82	1730	-43.12	20240103	758	29.82	20240909	2210	-55.48	20231122	758	29.82	20240909	0.09	N	084440	100	19 억	N	N	N	N
132	20241008	130701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	993	20	2	2.06	838412906	809438	246.59	973	1088	940	1264	682	973	1035.84	31012	1039	1006	969	936	899	987	917	20	291	100	680	1	1	19712800	196	-35.46	2.14	09	4.11	-28.00	464.00	2210	20231122	-55.07	758	20240909	31.00	1730	-42.60	20240103	758	31.00	20240909	2210	-55.07	20231122	758	31.00	20240909	0.09	N	084440	100	19 억	N	N	N	N
133	20241008	120701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1011	38	2	3.91	826954849	797982	243.10	973	1088	940	1264	682	973	1036.35	30709	1039	1006	969	936	899	987	917	20	291	100	680	1	1	19712800	199	-36.11	2.18	09	4.05	-28.00	464.00	2210	20231122	-54.25	758	20240909	33.38	1730	-41.56	20240103	758	33.38	20240909	2210	-54.25	20231122	758	33.38	20240909	0.09	N	084440	100	19 억	N	N	N	N
134	20241008	110700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	993	20	2	2.06	797783990	768898	234.24	973	1088	940	1264	682	973	1037.61	27931	1039	1006	969	936	899	987	917	20	291	100	680	1	1	19712800	196	-35.46	2.14	09	3.90	-28.00	464.00	2210	20231122	-55.07	758	20240909	31.00	1730	-42.60	20240103	758	31.00	20240909	2210	-55.07	20231122	758	31.00	20240909	0.09	N	084440	100	19 억	N	N	N	N
135	20241008	100703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	17	2	1.75	750062894	721406	219.77	973	1088	940	1264	682	973	1039.77	27009	1039	1006	969	936	899	987	917	20	291	100	680	1	1	19712800	195	-35.36	2.13	09	3.66	-28.00	464.00	2210	20231122	-55.20	758	20240909	30.61	1730	-42.77	20240103	758	30.61	20240909	2210	-55.20	20231122	758	30.61	20240909	0.09	N	084440	100	19 억	N	N	N	N
136	20241008	090701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	974	1	2	0.10	41077096	42707	13.01	973	977	940	1264	682	973	961.70	-1752	1039	1006	969	936	899	987	917	20	291	100	680	1	1	19712800	192	-34.79	2.10	09	0.22	-28.00	464.00	2210	20231122	-55.93	758	20240909	28.50	1730	-43.70	20240103	758	28.50	20240909	2210	-55.93	20231122	758	28.50	20240909	0.09	N	084440	100	19 억	N	N	N	N
137	20241007	160703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	973	-13	5	-1.32	309914091	320252	37.92	987	1002	932	1281	691	986	967.72	4463	1098	1042	1014	958	930	1028	944	20	295	100	690	1	1	19712800	192	-34.75	2.10	09	1.62	-28.00	464.00	2210	20231122	-55.97	758	20240909	28.36	1730	-43.76	20240103	758	28.36	20240909	2210	-55.97	20231122	758	28.36	20240909	0.00	N	084440	100	19 억	N	N	N	N
138	20241007	150639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	970	-16	5	-1.62	289719140	299479	35.46	987	1002	932	1281	691	986	967.41	4370	1098	1042	1014	958	930	1028	944	20	295	100	690	1	1	19712800	191	-34.64	2.09	09	1.52	-28.00	464.00	2210	20231122	-56.11	758	20240909	27.97	1730	-43.93	20240103	758	27.97	20240909	2210	-56.11	20231122	758	27.97	20240909	0.00	N	084440	100	19 억	N	N	N	N
139	20241007	140708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	970	-16	5	-1.62	269570825	278588	32.99	987	1002	932	1281	691	986	967.63	3769	1098	1042	1014	958	930	1028	944	20	295	100	690	1	1	19712800	191	-34.64	2.09	09	1.41	-28.00	464.00	2210	20231122	-56.11	758	20240909	27.97	1730	-43.93	20240103	758	27.97	20240909	2210	-56.11	20231122	758	27.97	20240909	0.00	N	084440	100	19 억	N	N	N	N
140	20241007	130640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	966	-20	5	-2.03	236800416	244760	28.98	987	1002	932	1281	691	986	967.48	3950	1098	1042	1014	958	930	1028	944	20	295	100	690	1	1	19712800	190	-34.50	2.08	09	1.24	-28.00	464.00	2210	20231122	-56.29	758	20240909	27.44	1730	-44.16	20240103	758	27.44	20240909	2210	-56.29	20231122	758	27.44	20240909	0.00	N	084440	100	19 억	N	N	N	N
141	20241007	120714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	966	-20	5	-2.03	226135349	233715	27.67	987	1002	932	1281	691	986	967.57	2525	1098	1042	1014	958	930	1028	944	20	295	100	690	1	1	19712800	190	-34.50	2.08	09	1.19	-28.00	464.00	2210	20231122	-56.29	758	20240909	27.44	1730	-44.16	20240103	758	27.44	20240909	2210	-56.29	20231122	758	27.44	20240909	0.00	N	084440	100	19 억	N	N	N	N
142	20241007	110631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	971	-15	5	-1.52	218494947	225812	26.74	987	1002	932	1281	691	986	967.60	2697	1098	1042	1014	958	930	1028	944	20	295	100	690	1	1	19712800	191	-34.68	2.09	09	1.15	-28.00	464.00	2210	20231122	-56.06	758	20240909	28.10	1730	-43.87	20240103	758	28.10	20240909	2210	-56.06	20231122	758	28.10	20240909	0.00	N	084440	100	19 억	N	N	N	N
143	20241007	100632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	964	-22	5	-2.23	195615897	202312	23.95	987	1002	932	1281	691	986	966.90	5525	1098	1042	1014	958	930	1028	944	20	295	100	690	1	1	19712800	190	-34.43	2.08	09	1.03	-28.00	464.00	2210	20231122	-56.38	758	20240909	27.18	1730	-44.28	20240103	758	27.18	20240909	2210	-56.38	20231122	758	27.18	20240909	0.00	N	084440	100	19 억	N	N	N	N
144	20241007	090705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	987	1	2	0.10	36976181	37336	4.42	987	1002	986	1281	691	986	990.36	-1154	1098	1042	1014	958	930	1028	944	20	295	100	690	1	1	19712800	195	-35.25	2.13	09	0.19	-28.00	464.00	2210	20231122	-55.34	758	20240909	30.21	1730	-42.95	20240103	758	30.21	20240909	2210	-55.34	20231122	758	30.21	20240909	0.00	N	084440	100	19 억	N	N	N	N
145	20241004	160612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	986	-36	5	-3.52	853940728	837379	15.88	1041	1070	986	1328	716	1022	1019.80	3925	1296	1158	1079	941	862	1119	902	20	306	100	710	1	1	19712800	194	-35.21	2.12	09	4.25	-28.00	464.00	2210	20231122	-55.38	758	20240909	30.08	1730	-43.01	20240103	758	30.08	20240909	2210	-55.38	20231122	758	30.08	20240909	0.00	N	084440	100	19 억	N	N	N	N
146	20241004	150620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	996	-26	5	-2.54	794393997	777076	14.74	1041	1070	990	1328	716	1022	1022.29	4382	1296	1158	1079	941	862	1119	902	20	306	100	710	1	1	19712800	196	-35.57	2.15	09	3.94	-28.00	464.00	2210	20231122	-54.93	758	20240909	31.40	1730	-42.43	20240103	758	31.40	20240909	2210	-54.93	20231122	758	31.40	20240909	0.00	N	084440	100	19 억	N	N	N	N
147	20241004	140621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	-19	5	-1.86	709163121	691702	13.12	1041	1070	997	1328	716	1022	1025.25	8270	1296	1158	1079	941	862	1119	902	20	306	100	710	1	1	19712800	198	-35.82	2.16	09	3.51	-28.00	464.00	2210	20231122	-54.62	758	20240909	32.32	1730	-42.02	20240103	758	32.32	20240909	2210	-54.62	20231122	758	32.32	20240909	0.00	N	084440	100	19 억	N	N	N	N
148	20241004	130618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	-19	5	-1.86	692598211	675197	12.80	1041	1070	997	1328	716	1022	1025.78	8270	1296	1158	1079	941	862	1119	902	20	306	100	710	1	1	19712800	198	-35.82	2.16	09	3.43	-28.00	464.00	2210	20231122	-54.62	758	20240909	32.32	1730	-42.02	20240103	758	32.32	20240909	2210	-54.62	20231122	758	32.32	20240909	0.00	N	084440	100	19 억	N	N	N	N
149	20241004	120617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	-14	5	-1.37	654725992	637521	12.09	1041	1070	997	1328	716	1022	1027.00	5845	1296	1158	1079	941	862	1119	902	20	306	100	710	1	1	19712800	199	-36.00	2.17	09	3.23	-28.00	464.00	2210	20231122	-54.39	758	20240909	32.98	1730	-41.73	20240103	758	32.98	20240909	2210	-54.39	20231122	758	32.98	20240909	0.00	N	084440	100	19 억	N	N	N	N
150	20241004	110613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	-9	5	-0.88	631951506	614906	11.66	1041	1070	997	1328	716	1022	1027.73	5197	1296	1158	1079	941	862	1119	902	20	306	100	710	1	1	19712800	200	-36.18	2.18	09	3.12	-28.00	464.00	2210	20231122	-54.16	758	20240909	33.64	1730	-41.45	20240103	758	33.64	20240909	2210	-54.16	20231122	758	33.64	20240909	0.00	N	084440	100	19 억	N	N	N	N
151	20241004	100613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	-15	5	-1.47	597801456	581193	11.02	1041	1070	997	1328	716	1022	1028.59	6781	1296	1158	1079	941	862	1119	902	20	306	100	710	1	1	19712800	199	-35.96	2.17	09	2.95	-28.00	464.00	2210	20231122	-54.43	758	20240909	32.85	1730	-41.79	20240103	758	32.85	20240909	2210	-54.43	20231122	758	32.85	20240909	0.00	N	084440	100	19 억	N	N	N	N
152	20241004	090613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	-9	5	-0.88	131048997	128231	2.43	1041	1041	1001	1328	716	1022	1021.98	10130	1296	1158	1079	941	862	1119	902	20	306	100	710	1	1	19712800	200	-36.18	2.18	09	0.65	-28.00	464.00	2210	20231122	-54.16	758	20240909	33.64	1730	-41.45	20240103	758	33.64	20240909	2210	-54.16	20231122	758	33.64	20240909	0.00	N	084440	100	19 억	N	N	N	N
153	20241002	160610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	-83	5	-7.51	5757922437	5252417	127.75	1214	1217	1000	1436	774	1105	1096.30	-24706	1280	1192	1017	929	754	1236	973	20	331	100	770	1	1	19712800	201	-36.50	2.20	09	26.64	-28.00	464.00	2210	20231122	-53.76	758	20240909	34.83	1730	-40.92	20240103	758	34.83	20240909	2210	-53.76	20231122	758	34.83	20240909	0.00	N	084440	100	19 억	N	N	N	N
154	20241002	150621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	-97	5	-8.78	5670525433	5166293	125.66	1214	1217	1000	1436	774	1105	1097.60	-25003	1280	1192	1017	929	754	1236	973	20	331	100	770	1	1	19712800	199	-36.00	2.17	09	26.21	-28.00	464.00	2210	20231122	-54.39	758	20240909	32.98	1730	-41.73	20240103	758	32.98	20240909	2210	-54.39	20231122	758	32.98	20240909	0.00	N	084440	100	19 억	N	N	N	N
155	20241002	140619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1009	-96	5	-8.69	5576250275	5073108	123.39	1214	1217	1005	1436	774	1105	1099.18	-22055	1280	1192	1017	929	754	1236	973	20	331	100	770	1	1	19712800	199	-36.04	2.17	09	25.74	-28.00	464.00	2210	20231122	-54.34	758	20240909	33.11	1730	-41.68	20240103	758	33.11	20240909	2210	-54.34	20231122	758	33.11	20240909	0.00	N	084440	100	19 억	N	N	N	N
156	20241002	130613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	-68	5	-6.15	5341417618	4843227	117.80	1214	1217	1031	1436	774	1105	1102.86	-23726	1280	1192	1017	929	754	1236	973	20	331	100	770	1	1	19712800	204	-37.04	2.23	09	24.57	-28.00	464.00	2210	20231122	-53.08	758	20240909	36.81	1730	-40.06	20240103	758	36.81	20240909	2210	-53.08	20231122	758	36.81	20240909	0.00	N	084440	100	19 억	N	N	N	N
157	20241002	120609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	-57	5	-5.16	5201809755	4708957	114.53	1214	1217	1033	1436	774	1105	1104.66	-21690	1280	1192	1017	929	754	1236	973	20	331	100	770	1	1	19712800	207	-37.43	2.26	09	23.89	-28.00	464.00	2210	20231122	-52.58	758	20240909	38.26	1730	-39.42	20240103	758	38.26	20240909	2210	-52.58	20231122	758	38.26	20240909	0.00	N	084440	100	19 억	N	N	N	N
158	20241002	110603	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1071	-34	5	-3.08	4920064439	4440284	108.00	1214	1217	1035	1436	774	1105	1108.05	-24673	1280	1192	1017	929	754	1236	973	20	331	100	770	1	1	19712800	211	-38.25	2.31	09	22.52	-28.00	464.00	2210	20231122	-51.54	758	20240909	41.29	1730	-38.09	20240103	758	41.29	20240909	2210	-51.54	20231122	758	41.29	20240909	0.00	N	084440	100	19 억	N	N	N	N
159	20241002	100602	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	15	2	1.36	3931282080	3530072	85.86	1214	1217	1035	1436	774	1105	1113.66	31671	1280	1192	1017	929	754	1236	973	20	331	100	770	1	1	19712800	221	-40.00	2.41	09	17.91	-28.00	464.00	2210	20231122	-49.32	758	20240909	47.76	1730	-35.26	20240103	758	47.76	20240909	2210	-49.32	20231122	758	47.76	20240909	0.00	N	084440	100	19 억	N	N	N	N
160	20241002	090601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1061	-44	5	-3.98	1221456158	1073216	26.10	1214	1217	1035	1436	774	1105	1138.14	41526	1280	1192	1017	929	754	1236	973	20	331	100	770	1	1	19712800	209	-37.89	2.29	09	5.44	-28.00	464.00	2210	20231122	-51.99	758	20240909	39.97	1730	-38.67	20240103	758	39.97	20240909	2210	-51.99	20231122	758	39.97	20240909	0.00	N	084440	100	19 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History