KissMeData/356890/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	20	2	0.69	82440465	28534	166.86	2905	2970	2835	3755	2025	2890	2889.20	0.57	-2453	2950	2920	2900	2870	2850	2935	2885	24	865	200	1840	5	1	11916325	347	17.32	1.14	12	0.24	168.00	2562.00	4330	20240604	-32.79	2670	20240806	8.99	4330	-32.79	20240604	2670	8.99	20240806	10390	-71.99	20240402	2670	8.99	20240806	1.64	N	356890	200	23 억	67390	N	N	N	N
3	20241031	151339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2930	40	2	1.38	81406150	28180	164.79	2905	2970	2835	3755	2025	2890	2888.79	0.57	-2711	2950	2920	2900	2870	2850	2935	2885	24	865	200	1840	5	1	11916325	349	17.44	1.14	12	0.24	168.00	2562.00	4330	20240604	-32.33	2670	20240806	9.74	4330	-32.33	20240604	2670	9.74	20240806	10390	-71.80	20240402	2670	9.74	20240806	1.64	N	356890	200	23 억	67390	N	N	N	N
4	20241031	141335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2925	35	2	1.21	77907020	26984	157.79	2905	2970	2835	3755	2025	2890	2887.16	0.57	-3544	2950	2920	2900	2870	2850	2935	2885	24	865	200	1840	5	1	11916325	349	17.41	1.14	12	0.23	168.00	2562.00	4330	20240604	-32.45	2670	20240806	9.55	4330	-32.45	20240604	2670	9.55	20240806	10390	-71.85	20240402	2670	9.55	20240806	1.64	N	356890	200	23 억	67390	N	N	N	N
5	20241031	131338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	30	2	1.04	76392065	26465	154.76	2905	2970	2835	3755	2025	2890	2886.53	0.57	-3987	2950	2920	2900	2870	2850	2935	2885	24	865	200	1840	5	1	11916325	348	17.38	1.14	12	0.22	168.00	2562.00	4330	20240604	-32.56	2670	20240806	9.36	4330	-32.56	20240604	2670	9.36	20240806	10390	-71.90	20240402	2670	9.36	20240806	1.64	N	356890	200	23 억	67390	N	N	N	N
6	20241031	121333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	50	2	1.73	57146050	19902	116.38	2905	2970	2835	3755	2025	2890	2871.37	0.57	-275	2950	2920	2900	2870	2850	2935	2885	24	865	200	1840	5	1	11916325	350	17.50	1.15	12	0.17	168.00	2562.00	4330	20240604	-32.10	2670	20240806	10.11	4330	-32.10	20240604	2670	10.11	20240806	10390	-71.70	20240402	2670	10.11	20240806	1.64	N	356890	200	23 억	67390	N	N	N	N
7	20241031	111333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2870	-20	5	-0.69	29034000	10142	59.31	2905	2970	2835	3755	2025	2890	2862.75	0.57	-2464	2950	2920	2900	2870	2850	2935	2885	24	865	200	1840	5	1	11916325	342	17.08	1.12	12	0.09	168.00	2562.00	4330	20240604	-33.72	2670	20240806	7.49	4330	-33.72	20240604	2670	7.49	20240806	10390	-72.38	20240402	2670	7.49	20240806	1.64	N	356890	200	23 억	67390	N	N	N	N
8	20241031	101335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	-50	5	-1.73	25888345	9038	52.85	2905	2970	2840	3755	2025	2890	2864.39	0.57	-2782	2950	2920	2900	2870	2850	2935	2885	24	865	200	1840	5	1	11916325	338	16.90	1.11	12	0.08	168.00	2562.00	4330	20240604	-34.41	2670	20240806	6.37	4330	-34.41	20240604	2670	6.37	20240806	10390	-72.67	20240402	2670	6.37	20240806	1.64	N	356890	200	23 억	67390	N	N	N	N
9	20241031	091333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-15	5	-0.52	5956065	2057	12.03	2905	2970	2875	3755	2025	2890	2895.51	0.57	-1690	2950	2920	2900	2870	2850	2935	2885	24	865	200	1840	5	1	11916325	343	17.11	1.12	12	0.02	168.00	2562.00	4330	20240604	-33.60	2670	20240806	7.68	4330	-33.60	20240604	2670	7.68	20240806	10390	-72.33	20240402	2670	7.68	20240806	1.64	N	356890	200	23 억	67390	N	N	N	N
10	20241030	161329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	5	2	0.17	49569125	17101	59.61	2885	2930	2880	3750	2020	2885	2898.61	0.57	100	2975	2930	2880	2835	2785	2952	2857	24	865	200	1840	5	1	11916325	344	17.20	1.13	12	0.14	168.00	2562.00	4330	20240604	-33.26	2670	20240806	8.24	4330	-33.26	20240604	2670	8.24	20240806	10390	-72.18	20240402	2670	8.24	20240806	1.63	N	356890	200	23 억	67409	N	N	N	N
11	20241030	151402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	5	2	0.17	47132855	16258	56.67	2885	2930	2880	3750	2020	2885	2899.06	0.57	60	2975	2930	2880	2835	2785	2952	2857	24	865	200	1840	5	1	11916325	344	17.20	1.13	12	0.14	168.00	2562.00	4330	20240604	-33.26	2670	20240806	8.24	4330	-33.26	20240604	2670	8.24	20240806	10390	-72.18	20240402	2670	8.24	20240806	1.63	N	356890	200	23 억	67409	N	N	N	N
12	20241030	141336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	25	2	0.87	41290320	14242	49.64	2885	2930	2880	3750	2020	2885	2899.19	0.57	324	2975	2930	2880	2835	2785	2952	2857	24	865	200	1840	5	1	11916325	347	17.32	1.14	12	0.12	168.00	2562.00	4330	20240604	-32.79	2670	20240806	8.99	4330	-32.79	20240604	2670	8.99	20240806	10390	-71.99	20240402	2670	8.99	20240806	1.63	N	356890	200	23 억	67409	N	N	N	N
13	20241030	131343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2895	10	2	0.35	23014155	7933	27.65	2885	2930	2880	3750	2020	2885	2901.07	0.57	397	2975	2930	2880	2835	2785	2952	2857	24	865	200	1840	5	1	11916325	345	17.23	1.13	12	0.07	168.00	2562.00	4330	20240604	-33.14	2670	20240806	8.43	4330	-33.14	20240604	2670	8.43	20240806	10390	-72.14	20240402	2670	8.43	20240806	1.63	N	356890	200	23 억	67409	N	N	N	N
14	20241030	121401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	30	2	1.04	19688130	6788	23.66	2885	2930	2880	3750	2020	2885	2900.43	0.57	190	2975	2930	2880	2835	2785	2952	2857	24	865	200	1840	5	1	11916325	347	17.35	1.14	12	0.06	168.00	2562.00	4330	20240604	-32.68	2670	20240806	9.18	4330	-32.68	20240604	2670	9.18	20240806	10390	-71.94	20240402	2670	9.18	20240806	1.63	N	356890	200	23 억	67409	N	N	N	N
15	20241030	111338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2895	10	2	0.35	11564280	3996	13.93	2885	2920	2880	3750	2020	2885	2893.96	0.57	180	2975	2930	2880	2835	2785	2952	2857	24	865	200	1840	5	1	11916325	345	17.23	1.13	12	0.03	168.00	2562.00	4330	20240604	-33.14	2670	20240806	8.43	4330	-33.14	20240604	2670	8.43	20240806	10390	-72.14	20240402	2670	8.43	20240806	1.63	N	356890	200	23 억	67409	N	N	N	N
16	20241030	101329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	25	2	0.87	9290690	3212	11.20	2885	2920	2880	3750	2020	2885	2892.49	0.57	187	2975	2930	2880	2835	2785	2952	2857	24	865	200	1840	5	1	11916325	347	17.32	1.14	12	0.03	168.00	2562.00	4330	20240604	-32.79	2670	20240806	8.99	4330	-32.79	20240604	2670	8.99	20240806	10390	-71.99	20240402	2670	8.99	20240806	1.63	N	356890	200	23 억	67409	N	N	N	N
17	20241030	091337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	0	3	0.00	3121520	1082	3.77	2885	2885	2880	3750	2020	2885	2884.95	0.57	217	2975	2930	2880	2835	2785	2952	2857	24	865	200	1840	5	1	11916325	344	17.17	1.13	12	0.01	168.00	2562.00	4330	20240604	-33.37	2670	20240806	8.05	4330	-33.37	20240604	2670	8.05	20240806	10390	-72.23	20240402	2670	8.05	20240806	1.63	N	356890	200	23 억	67409	N	N	N	N
18	20241029	161245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	-15	5	-0.52	81983980	28688	172.58	2855	2925	2830	3770	2030	2900	2857.76	0.56	2192	2993	2946	2893	2846	2793	2970	2870	24	870	200	1850	5	1	11916325	344	17.17	1.13	12	0.24	168.00	2562.00	4330	20240604	-33.37	2670	20240806	8.05	4330	-33.37	20240604	2670	8.05	20240806	10390	-72.23	20240402	2670	8.05	20240806	1.64	N	356890	200	23 억	66495	N	N	N	N
19	20241029	151306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	-40	5	-1.38	78834130	27596	166.01	2855	2925	2830	3770	2030	2900	2856.72	0.56	2268	2993	2946	2893	2846	2793	2970	2870	24	870	200	1850	5	1	11916325	341	17.02	1.12	12	0.23	168.00	2562.00	4330	20240604	-33.95	2670	20240806	7.12	4330	-33.95	20240604	2670	7.12	20240806	10390	-72.47	20240402	2670	7.12	20240806	1.64	N	356890	200	23 억	66495	N	N	N	N
20	20241029	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-20	5	-0.69	75264430	26351	158.52	2855	2925	2830	3770	2030	2900	2856.23	0.56	1746	2993	2946	2893	2846	2793	2970	2870	24	870	200	1850	5	1	11916325	343	17.14	1.12	12	0.22	168.00	2562.00	4330	20240604	-33.49	2670	20240806	7.87	4330	-33.49	20240604	2670	7.87	20240806	10390	-72.28	20240402	2670	7.87	20240806	1.64	N	356890	200	23 억	66495	N	N	N	N
21	20241029	131255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-25	5	-0.86	73714600	25812	155.28	2855	2925	2830	3770	2030	2900	2855.83	0.56	1677	2993	2946	2893	2846	2793	2970	2870	24	870	200	1850	5	1	11916325	343	17.11	1.12	12	0.22	168.00	2562.00	4330	20240604	-33.60	2670	20240806	7.68	4330	-33.60	20240604	2670	7.68	20240806	10390	-72.33	20240402	2670	7.68	20240806	1.64	N	356890	200	23 억	66495	N	N	N	N
22	20241029	121255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	-15	5	-0.52	68850970	24122	145.11	2855	2925	2830	3770	2030	2900	2854.28	0.56	1782	2993	2946	2893	2846	2793	2970	2870	24	870	200	1850	5	1	11916325	344	17.17	1.13	12	0.20	168.00	2562.00	4330	20240604	-33.37	2670	20240806	8.05	4330	-33.37	20240604	2670	8.05	20240806	10390	-72.23	20240402	2670	8.05	20240806	1.64	N	356890	200	23 억	66495	N	N	N	N
23	20241029	111318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-35	5	-1.21	68207135	23898	143.76	2855	2925	2830	3770	2030	2900	2854.09	0.56	1817	2993	2946	2893	2846	2793	2970	2870	24	870	200	1850	5	1	11916325	341	17.05	1.12	12	0.20	168.00	2562.00	4330	20240604	-33.83	2670	20240806	7.30	4330	-33.83	20240604	2670	7.30	20240806	10390	-72.43	20240402	2670	7.30	20240806	1.64	N	356890	200	23 억	66495	N	N	N	N
24	20241029	101252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	-40	5	-1.38	60705725	21289	128.07	2855	2925	2830	3770	2030	2900	2851.51	0.56	2751	2993	2946	2893	2846	2793	2970	2870	24	870	200	1850	5	1	11916325	341	17.02	1.12	12	0.18	168.00	2562.00	4330	20240604	-33.95	2670	20240806	7.12	4330	-33.95	20240604	2670	7.12	20240806	10390	-72.47	20240402	2670	7.12	20240806	1.64	N	356890	200	23 억	66495	N	N	N	N
25	20241028	161241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	25	2	0.87	47247080	16376	62.40	2840	2940	2840	3735	2015	2875	2885.14	0.54	2104	3035	2955	2915	2835	2795	2935	2815	24	860	200	1840	5	1	11916325	346	17.26	1.13	12	0.14	168.00	2562.00	4330	20240604	-33.03	2670	20240806	8.61	4330	-33.03	20240604	2670	8.61	20240806	10390	-72.09	20240402	2670	8.61	20240806	1.64	N	356890	200	23 억	64157	N	N	N	N
26	20241028	151251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	5	2	0.17	46780180	16215	61.79	2840	2940	2840	3735	2015	2875	2884.99	0.54	2234	3035	2955	2915	2835	2795	2935	2815	24	860	200	1840	5	1	11916325	343	17.14	1.12	12	0.14	168.00	2562.00	4330	20240604	-33.49	2670	20240806	7.87	4330	-33.49	20240604	2670	7.87	20240806	10390	-72.28	20240402	2670	7.87	20240806	1.64	N	356890	200	23 억	64157	N	N	N	N
27	20241028	141253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2905	30	2	1.04	30910185	10703	40.78	2840	2940	2840	3735	2015	2875	2887.99	0.54	1391	3035	2955	2915	2835	2795	2935	2815	24	860	200	1840	5	1	11916325	346	17.29	1.13	12	0.09	168.00	2562.00	4330	20240604	-32.91	2670	20240806	8.80	4330	-32.91	20240604	2670	8.80	20240806	10390	-72.04	20240402	2670	8.80	20240806	1.64	N	356890	200	23 억	64157	N	N	N	N
28	20241028	131246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	25	2	0.87	22427885	7785	29.67	2840	2940	2840	3735	2015	2875	2880.91	0.54	1014	3035	2955	2915	2835	2795	2935	2815	24	860	200	1840	5	1	11916325	346	17.26	1.13	12	0.07	168.00	2562.00	4330	20240604	-33.03	2670	20240806	8.61	4330	-33.03	20240604	2670	8.61	20240806	10390	-72.09	20240402	2670	8.61	20240806	1.64	N	356890	200	23 억	64157	N	N	N	N
29	20241028	121247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2895	20	2	0.70	20083820	6978	26.59	2840	2940	2840	3735	2015	2875	2878.16	0.54	949	3035	2955	2915	2835	2795	2935	2815	24	860	200	1840	5	1	11916325	345	17.23	1.13	12	0.06	168.00	2562.00	4330	20240604	-33.14	2670	20240806	8.43	4330	-33.14	20240604	2670	8.43	20240806	10390	-72.14	20240402	2670	8.43	20240806	1.64	N	356890	200	23 억	64157	N	N	N	N
30	20241028	111045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2885	10	2	0.35	16394865	5699	21.72	2840	2940	2840	3735	2015	2875	2876.80	0.54	828	3035	2955	2915	2835	2795	2935	2815	24	860	200	1840	5	1	11916325	344	17.17	1.13	12	0.05	168.00	2562.00	4330	20240604	-33.37	2670	20240806	8.05	4330	-33.37	20240604	2670	8.05	20240806	10390	-72.23	20240402	2670	8.05	20240806	1.64	N	356890	200	23 억	64157	N	N	N	N
31	20241028	101233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2895	20	2	0.70	12735025	4425	16.86	2840	2940	2840	3735	2015	2875	2877.97	0.54	869	3035	2955	2915	2835	2795	2935	2815	24	860	200	1840	5	1	11916325	345	17.23	1.13	12	0.04	168.00	2562.00	4330	20240604	-33.14	2670	20240806	8.43	4330	-33.14	20240604	2670	8.43	20240806	10390	-72.14	20240402	2670	8.43	20240806	1.64	N	356890	200	23 억	64157	N	N	N	N
32	20241028	091243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	25	2	0.87	7797230	2711	10.33	2840	2940	2840	3735	2015	2875	2876.15	0.54	916	3035	2955	2915	2835	2795	2935	2815	24	860	200	1840	5	1	11916325	346	17.26	1.13	12	0.02	168.00	2562.00	4330	20240604	-33.03	2670	20240806	8.61	4330	-33.03	20240604	2670	8.61	20240806	10390	-72.09	20240402	2670	8.61	20240806	1.64	N	356890	200	23 억	64157	N	N	N	N
33	20241025	161243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-65	5	-2.21	76231670	26223	114.29	2995	2995	2875	3820	2060	2940	2907.07	0.57	-3690	3086	3012	2971	2897	2856	2992	2877	24	880	200	1880	5	1	11916325	343	17.11	1.12	12	0.22	168.00	2562.00	4330	20240604	-33.60	2670	20240806	7.68	4330	-33.60	20240604	2670	7.68	20240806	10390	-72.33	20240402	2670	7.68	20240806	1.63	N	356890	200	23 억	67971	N	N	N	N
34	20241025	151249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-60	5	-2.04	74721975	25698	112.00	2995	2995	2875	3820	2060	2940	2907.70	0.57	-3300	3086	3012	2971	2897	2856	2992	2877	24	880	200	1880	5	1	11916325	343	17.14	1.12	12	0.22	168.00	2562.00	4330	20240604	-33.49	2670	20240806	7.87	4330	-33.49	20240604	2670	7.87	20240806	10390	-72.28	20240402	2670	7.87	20240806	1.63	N	356890	200	23 억	67971	N	N	N	N
35	20241025	141246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	-40	5	-1.36	71773395	24674	107.54	2995	2995	2875	3820	2060	2940	2908.87	0.57	-3381	3086	3012	2971	2897	2856	2992	2877	24	880	200	1880	5	1	11916325	346	17.26	1.13	12	0.21	168.00	2562.00	4330	20240604	-33.03	2670	20240806	8.61	4330	-33.03	20240604	2670	8.61	20240806	10390	-72.09	20240402	2670	8.61	20240806	1.63	N	356890	200	23 억	67971	N	N	N	N
36	20241025	131247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	-30	5	-1.02	50298350	17229	75.09	2995	2995	2890	3820	2060	2940	2919.40	0.57	-4012	3086	3012	2971	2897	2856	2992	2877	24	880	200	1880	5	1	11916325	347	17.32	1.14	12	0.14	168.00	2562.00	4330	20240604	-32.79	2670	20240806	8.99	4330	-32.79	20240604	2670	8.99	20240806	10390	-71.99	20240402	2670	8.99	20240806	1.63	N	356890	200	23 억	67971	N	N	N	N
37	20241025	121250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2925	-15	5	-0.51	42073815	14414	62.82	2995	2995	2890	3820	2060	2940	2918.95	0.57	-3713	3086	3012	2971	2897	2856	2992	2877	24	880	200	1880	5	1	11916325	349	17.41	1.14	12	0.12	168.00	2562.00	4330	20240604	-32.45	2670	20240806	9.55	4330	-32.45	20240604	2670	9.55	20240806	10390	-71.85	20240402	2670	9.55	20240806	1.63	N	356890	200	23 억	67971	N	N	N	N
38	20241025	111244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2905	-35	5	-1.19	36958870	12649	55.13	2995	2995	2890	3820	2060	2940	2921.88	0.57	-3764	3086	3012	2971	2897	2856	2992	2877	24	880	200	1880	5	1	11916325	346	17.29	1.13	12	0.11	168.00	2562.00	4330	20240604	-32.91	2670	20240806	8.80	4330	-32.91	20240604	2670	8.80	20240806	10390	-72.04	20240402	2670	8.80	20240806	1.63	N	356890	200	23 억	67971	N	N	N	N
39	20241025	101245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	-25	5	-0.85	25959955	8864	38.63	2995	2995	2900	3820	2060	2940	2928.70	0.57	-2625	3086	3012	2971	2897	2856	2992	2877	24	880	200	1880	5	1	11916325	347	17.35	1.14	12	0.07	168.00	2562.00	4330	20240604	-32.68	2670	20240806	9.18	4330	-32.68	20240604	2670	9.18	20240806	10390	-71.94	20240402	2670	9.18	20240806	1.63	N	356890	200	23 억	67971	N	N	N	N
40	20241025	091248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	-5	5	-0.17	5176255	1742	7.59	2995	2995	2935	3820	2060	2940	2971.44	0.57	99	3086	3012	2971	2897	2856	2992	2877	24	880	200	1880	5	1	11916325	350	17.47	1.15	12	0.01	168.00	2562.00	4330	20240604	-32.22	2670	20240806	9.93	4330	-32.22	20240604	2670	9.93	20240806	10390	-71.75	20240402	2670	9.93	20240806	1.63	N	356890	200	23 억	67971	N	N	N	N
41	20241024	161221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	-60	5	-2.00	68007510	22945	496.22	2985	3045	2930	3900	2100	3000	2963.94	0.57	1707	3056	3027	2996	2967	2936	3042	2982	24	900	200	1920	5	1	11916325	350	17.50	1.15	12	0.19	168.00	2562.00	4330	20240604	-32.10	2670	20240806	10.11	4330	-32.10	20240604	2670	10.11	20240806	10390	-71.70	20240402	2670	10.11	20240806	1.66	N	356890	200	23 억	68044	N	N	N	N
42	20241024	151233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	-65	5	-2.17	64246535	21664	468.51	2985	3045	2935	3900	2100	3000	2965.59	0.57	1958	3056	3027	2996	2967	2936	3042	2982	24	900	200	1920	5	1	11916325	350	17.47	1.15	12	0.18	168.00	2562.00	4330	20240604	-32.22	2670	20240806	9.93	4330	-32.22	20240604	2670	9.93	20240806	10390	-71.75	20240402	2670	9.93	20240806	1.66	N	356890	200	23 억	68044	N	N	N	N
43	20241024	141219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	-5	5	-0.17	25312945	8480	183.39	2985	3045	2970	3900	2100	3000	2985.02	0.57	328	3056	3027	2996	2967	2936	3042	2982	24	900	200	1920	5	1	11916325	357	17.83	1.17	12	0.07	168.00	2562.00	4330	20240604	-30.83	2670	20240806	12.17	4330	-30.83	20240604	2670	12.17	20240806	10390	-71.17	20240402	2670	12.17	20240806	1.66	N	356890	200	23 억	68044	N	N	N	N
44	20241024	131231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	-15	5	-0.50	23377290	7830	169.33	2985	3045	2970	3900	2100	3000	2985.61	0.57	90	3056	3027	2996	2967	2936	3042	2982	24	900	200	1920	5	1	11916325	356	17.77	1.17	12	0.07	168.00	2562.00	4330	20240604	-31.06	2670	20240806	11.80	4330	-31.06	20240604	2670	11.80	20240806	10390	-71.27	20240402	2670	11.80	20240806	1.66	N	356890	200	23 억	68044	N	N	N	N
45	20241024	121225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	0	3	0.00	15587365	5216	112.80	2985	3045	2985	3900	2100	3000	2988.38	0.57	-654	3056	3027	2996	2967	2936	3042	2982	24	900	200	1920	5	1	11916325	357	17.86	1.17	12	0.04	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.66	N	356890	200	23 억	68044	N	N	N	N
46	20241024	111224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	-10	5	-0.33	12058155	4034	87.24	2985	3045	2985	3900	2100	3000	2989.13	0.57	-305	3056	3027	2996	2967	2936	3042	2982	24	900	200	1920	5	1	11916325	356	17.80	1.17	12	0.03	168.00	2562.00	4330	20240604	-30.95	2670	20240806	11.99	4330	-30.95	20240604	2670	11.99	20240806	10390	-71.22	20240402	2670	11.99	20240806	1.66	N	356890	200	23 억	68044	N	N	N	N
47	20241024	101108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	0	3	0.00	8306020	2778	60.08	2985	3045	2985	3900	2100	3000	2989.93	0.57	-282	3056	3027	2996	2967	2936	3042	2982	24	900	200	1920	5	1	11916325	357	17.86	1.17	12	0.02	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.66	N	356890	200	23 억	68044	N	N	N	N
48	20241024	091313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	0	3	0.00	3297995	1102	23.83	2985	3045	2985	3900	2100	3000	2992.74	0.57	-211	3056	3027	2996	2967	2936	3042	2982	24	900	200	1920	5	1	11916325	357	17.86	1.17	12	0.01	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.66	N	356890	200	23 억	68044	N	N	N	N
49	20241023	161229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	10	2	0.33	13767870	4609	22.75	2965	3025	2965	3885	2095	2990	2986.92	0.57	452	3076	3032	2996	2952	2916	3015	2935	24	895	200	1910	5	1	11916325	357	17.86	1.17	12	0.04	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.66	N	356890	200	23 억	68002	N	N	N	N
50	20241023	151253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	10	2	0.33	13164870	4408	21.76	2965	3025	2965	3885	2095	2990	2986.59	0.57	452	3076	3032	2996	2952	2916	3015	2935	24	895	200	1910	5	1	11916325	357	17.86	1.17	12	0.04	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.66	N	356890	200	23 억	68002	N	N	N	N
51	20241023	141300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	15	2	0.50	9750940	3273	16.16	2965	3025	2965	3885	2095	2990	2979.21	0.57	183	3076	3032	2996	2952	2916	3015	2935	24	895	200	1910	5	1	11916325	358	17.89	1.17	12	0.03	168.00	2562.00	4330	20240604	-30.60	2670	20240806	12.55	4330	-30.60	20240604	2670	12.55	20240806	10390	-71.08	20240402	2670	12.55	20240806	1.66	N	356890	200	23 억	68002	N	N	N	N
52	20241023	131240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	25	2	0.84	9510445	3193	15.76	2965	3025	2965	3885	2095	2990	2978.53	0.57	160	3076	3032	2996	2952	2916	3015	2935	24	895	200	1910	5	1	11916325	359	17.95	1.18	12	0.03	168.00	2562.00	4330	20240604	-30.37	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	10390	-70.98	20240402	2670	12.92	20240806	1.66	N	356890	200	23 억	68002	N	N	N	N
53	20241023	121236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	25	2	0.84	9510445	3193	15.76	2965	3025	2965	3885	2095	2990	2978.53	0.57	160	3076	3032	2996	2952	2916	3015	2935	24	895	200	1910	5	1	11916325	359	17.95	1.18	12	0.03	168.00	2562.00	4330	20240604	-30.37	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	10390	-70.98	20240402	2670	12.92	20240806	1.66	N	356890	200	23 억	68002	N	N	N	N
54	20241023	111229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	10	2	0.33	8736975	2936	14.50	2965	3025	2965	3885	2095	2990	2975.81	0.57	84	3076	3032	2996	2952	2916	3015	2935	24	895	200	1910	5	1	11916325	357	17.86	1.17	12	0.02	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.66	N	356890	200	23 억	68002	N	N	N	N
55	20241023	101233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2975	-15	5	-0.50	6438315	2166	10.69	2965	3000	2965	3885	2095	2990	2972.44	0.57	171	3076	3032	2996	2952	2916	3015	2935	24	895	200	1910	5	1	11916325	355	17.71	1.16	12	0.02	168.00	2562.00	4330	20240604	-31.29	2670	20240806	11.42	4330	-31.29	20240604	2670	11.42	20240806	10390	-71.37	20240402	2670	11.42	20240806	1.66	N	356890	200	23 억	68002	N	N	N	N
56	20241023	091233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	0	3	0.00	5114975	1722	8.50	2965	2990	2965	3885	2095	2990	2970.37	0.57	185	3076	3032	2996	2952	2916	3015	2935	24	895	200	1910	5	1	11916325	356	17.80	1.17	12	0.01	168.00	2562.00	4330	20240604	-30.95	2670	20240806	11.99	4330	-30.95	20240604	2670	11.99	20240806	10390	-71.22	20240402	2670	11.99	20240806	1.66	N	356890	200	23 억	68002	N	N	N	N
57	20241022	161219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	-35	5	-1.16	60687255	20233	176.43	3040	3040	2960	3930	2120	3025	2999.42	0.62	-3749	3111	3067	3031	2987	2951	3090	3010	24	905	200	1930	5	1	11916325	356	17.80	1.17	12	0.17	168.00	2562.00	4330	20240604	-30.95	2670	20240806	11.99	4330	-30.95	20240604	2670	11.99	20240806	10390	-71.22	20240402	2670	11.99	20240806	1.65	N	356890	200	23 억	74208	N	N	N	N
58	20241022	151235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	-40	5	-1.32	57538740	19180	167.25	3040	3040	2960	3930	2120	3025	2999.93	0.62	-3679	3111	3067	3031	2987	2951	3090	3010	24	905	200	1930	5	1	11916325	356	17.77	1.17	12	0.16	168.00	2562.00	4330	20240604	-31.06	2670	20240806	11.80	4330	-31.06	20240604	2670	11.80	20240806	10390	-71.27	20240402	2670	11.80	20240806	1.65	N	356890	200	23 억	74208	N	N	N	N
59	20241022	141234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-25	5	-0.83	49011985	16345	142.53	3040	3040	2960	3930	2120	3025	2998.59	0.62	-2438	3111	3067	3031	2987	2951	3090	3010	24	905	200	1930	5	1	11916325	357	17.86	1.17	12	0.14	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.65	N	356890	200	23 억	74208	N	N	N	N
60	20241022	131234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-20	5	-0.66	46273455	15432	134.57	3040	3040	2960	3930	2120	3025	2998.54	0.62	-3179	3111	3067	3031	2987	2951	3090	3010	24	905	200	1930	5	1	11916325	358	17.89	1.17	12	0.13	168.00	2562.00	4330	20240604	-30.60	2670	20240806	12.55	4330	-30.60	20240604	2670	12.55	20240806	10390	-71.08	20240402	2670	12.55	20240806	1.65	N	356890	200	23 억	74208	N	N	N	N
61	20241022	121230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-25	5	-0.83	43412060	14479	126.26	3040	3040	2960	3930	2120	3025	2998.28	0.62	-3576	3111	3067	3031	2987	2951	3090	3010	24	905	200	1930	5	1	11916325	357	17.86	1.17	12	0.12	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.65	N	356890	200	23 억	74208	N	N	N	N
62	20241022	111225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	-30	5	-0.99	41016240	13680	119.29	3040	3040	2960	3930	2120	3025	2998.26	0.62	-4043	3111	3067	3031	2987	2951	3090	3010	24	905	200	1930	5	1	11916325	357	17.83	1.17	12	0.11	168.00	2562.00	4330	20240604	-30.83	2670	20240806	12.17	4330	-30.83	20240604	2670	12.17	20240806	10390	-71.17	20240402	2670	12.17	20240806	1.65	N	356890	200	23 억	74208	N	N	N	N
63	20241022	101228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	-40	5	-1.32	34486520	11482	100.12	3040	3040	2980	3930	2120	3025	3003.53	0.62	-3570	3111	3067	3031	2987	2951	3090	3010	24	905	200	1930	5	1	11916325	356	17.77	1.17	12	0.10	168.00	2562.00	4330	20240604	-31.06	2670	20240806	11.80	4330	-31.06	20240604	2670	11.80	20240806	10390	-71.27	20240402	2670	11.80	20240806	1.65	N	356890	200	23 억	74208	N	N	N	N
64	20241022	091227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	-15	5	-0.50	11570995	3818	33.29	3040	3040	3005	3930	2120	3025	3030.64	0.62	-137	3111	3067	3031	2987	2951	3090	3010	24	905	200	1930	5	1	11916325	359	17.92	1.17	12	0.03	168.00	2562.00	4330	20240604	-30.48	2670	20240806	12.73	4330	-30.48	20240604	2670	12.73	20240806	10390	-71.03	20240402	2670	12.73	20240806	1.65	N	356890	200	23 억	74208	N	N	N	N
65	20241021	161213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	5	2	0.17	34626600	11468	163.08	3005	3075	2995	3925	2115	3020	3019.41	0.62	409	3070	3045	3020	2995	2970	3057	3007	24	905	200	1930	5	1	11916325	360	18.01	1.18	12	0.10	168.00	2562.00	4330	20240604	-30.14	2670	20240806	13.30	4330	-30.14	20240604	2670	13.30	20240806	10390	-70.89	20240402	2670	13.30	20240806	1.68	N	356890	200	23 억	73631	N	N	N	N
66	20241021	151223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	0	3	0.00	32340380	10713	152.35	3005	3075	2995	3925	2115	3020	3018.80	0.62	459	3070	3045	3020	2995	2970	3057	3007	24	905	200	1930	5	1	11916325	360	17.98	1.18	12	0.09	168.00	2562.00	4330	20240604	-30.25	2670	20240806	13.11	4330	-30.25	20240604	2670	13.11	20240806	10390	-70.93	20240402	2670	13.11	20240806	1.68	N	356890	200	23 억	73631	N	N	N	N
67	20241021	141226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	10	2	0.33	18419885	6111	86.90	3005	3075	2995	3925	2115	3020	3014.22	0.62	-390	3070	3045	3020	2995	2970	3057	3007	24	905	200	1930	5	1	11916325	361	18.04	1.18	12	0.05	168.00	2562.00	4330	20240604	-30.02	2670	20240806	13.48	4330	-30.02	20240604	2670	13.48	20240806	10390	-70.84	20240402	2670	13.48	20240806	1.68	N	356890	200	23 억	73631	N	N	N	N
68	20241021	131222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	10	2	0.33	17364285	5763	81.95	3005	3075	2995	3925	2115	3020	3013.06	0.62	-347	3070	3045	3020	2995	2970	3057	3007	24	905	200	1930	5	1	11916325	361	18.04	1.18	12	0.05	168.00	2562.00	4330	20240604	-30.02	2670	20240806	13.48	4330	-30.02	20240604	2670	13.48	20240806	10390	-70.84	20240402	2670	13.48	20240806	1.68	N	356890	200	23 억	73631	N	N	N	N
69	20241021	121221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	10	2	0.33	16425275	5453	77.55	3005	3075	2995	3925	2115	3020	3012.15	0.62	-260	3070	3045	3020	2995	2970	3057	3007	24	905	200	1930	5	1	11916325	361	18.04	1.18	12	0.05	168.00	2562.00	4330	20240604	-30.02	2670	20240806	13.48	4330	-30.02	20240604	2670	13.48	20240806	10390	-70.84	20240402	2670	13.48	20240806	1.68	N	356890	200	23 억	73631	N	N	N	N
70	20241021	111214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	-25	5	-0.83	11074200	3685	52.40	3005	3075	2995	3925	2115	3020	3005.21	0.62	-45	3070	3045	3020	2995	2970	3057	3007	24	905	200	1930	5	1	11916325	357	17.83	1.17	12	0.03	168.00	2562.00	4330	20240604	-30.83	2670	20240806	12.17	4330	-30.83	20240604	2670	12.17	20240806	10390	-71.17	20240402	2670	12.17	20240806	1.68	N	356890	200	23 억	73631	N	N	N	N
71	20241021	101220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	0	3	0.00	6246850	2077	29.54	3005	3075	3000	3925	2115	3020	3007.63	0.62	-120	3070	3045	3020	2995	2970	3057	3007	24	905	200	1930	5	1	11916325	360	17.98	1.18	12	0.02	168.00	2562.00	4330	20240604	-30.25	2670	20240806	13.11	4330	-30.25	20240604	2670	13.11	20240806	10390	-70.93	20240402	2670	13.11	20240806	1.68	N	356890	200	23 억	73631	N	N	N	N
72	20241021	091217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	-10	5	-0.33	2642925	877	12.47	3005	3075	3005	3925	2115	3020	3013.60	0.62	-147	3070	3045	3020	2995	2970	3057	3007	24	905	200	1930	5	1	11916325	359	17.92	1.17	12	0.01	168.00	2562.00	4330	20240604	-30.48	2670	20240806	12.73	4330	-30.48	20240604	2670	12.73	20240806	10390	-71.03	20240402	2670	12.73	20240806	1.68	N	356890	200	23 억	73631	N	N	N	N
73	20241018	161215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	30	2	1.00	21172105	7032	41.23	3015	3045	2995	3885	2095	2990	3010.82	0.63	-1946	3083	3036	3008	2961	2933	3060	2985	24	895	200	1910	5	1	11916325	360	17.98	1.18	12	0.06	168.00	2562.00	4330	20240604	-30.25	2670	20240806	13.11	4330	-30.25	20240604	2670	13.11	20240806	10390	-70.93	20240402	2670	13.11	20240806	1.67	N	356890	200	23 억	75176	N	N	N	N
74	20241018	151245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	5	2	0.17	20096985	6676	39.14	3015	3045	2995	3885	2095	2990	3010.33	0.63	-1888	3083	3036	3008	2961	2933	3060	2985	24	895	200	1910	5	1	11916325	357	17.83	1.17	12	0.06	168.00	2562.00	4330	20240604	-30.83	2670	20240806	12.17	4330	-30.83	20240604	2670	12.17	20240806	10390	-71.17	20240402	2670	12.17	20240806	1.67	N	356890	200	23 억	75176	N	N	N	N
75	20241018	141248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	25	2	0.84	16223925	5388	31.59	3015	3045	2995	3885	2095	2990	3011.12	0.63	-1026	3083	3036	3008	2961	2933	3060	2985	24	895	200	1910	5	1	11916325	359	17.95	1.18	12	0.05	168.00	2562.00	4330	20240604	-30.37	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	10390	-70.98	20240402	2670	12.92	20240806	1.67	N	356890	200	23 억	75176	N	N	N	N
76	20241018	131230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	10	2	0.33	15457580	5133	30.09	3015	3045	2995	3885	2095	2990	3011.41	0.63	-786	3083	3036	3008	2961	2933	3060	2985	24	895	200	1910	5	1	11916325	357	17.86	1.17	12	0.04	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.67	N	356890	200	23 억	75176	N	N	N	N
77	20241018	121243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	25	2	0.84	7525040	2490	14.60	3015	3045	3000	3885	2095	2990	3022.10	0.63	-399	3083	3036	3008	2961	2933	3060	2985	24	895	200	1910	5	1	11916325	359	17.95	1.18	12	0.02	168.00	2562.00	4330	20240604	-30.37	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	10390	-70.98	20240402	2670	12.92	20240806	1.67	N	356890	200	23 억	75176	N	N	N	N
78	20241018	111239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	35	2	1.17	5505855	1821	10.68	3015	3045	3000	3885	2095	2990	3023.53	0.63	-389	3083	3036	3008	2961	2933	3060	2985	24	895	200	1910	5	1	11916325	360	18.01	1.18	12	0.02	168.00	2562.00	4330	20240604	-30.14	2670	20240806	13.30	4330	-30.14	20240604	2670	13.30	20240806	10390	-70.89	20240402	2670	13.30	20240806	1.67	N	356890	200	23 억	75176	N	N	N	N
79	20241018	101224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	35	2	1.17	1881395	625	3.66	3015	3045	3000	3885	2095	2990	3010.23	0.63	-368	3083	3036	3008	2961	2933	3060	2985	24	895	200	1910	5	1	11916325	360	18.01	1.18	12	0.01	168.00	2562.00	4330	20240604	-30.14	2670	20240806	13.30	4330	-30.14	20240604	2670	13.30	20240806	10390	-70.89	20240402	2670	13.30	20240806	1.67	N	356890	200	23 억	75176	N	N	N	N
80	20241018	091223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	10	2	0.33	249235	83	0.49	3015	3015	3000	3885	2095	2990	3002.83	0.63	-1	3083	3036	3008	2961	2933	3060	2985	24	895	200	1910	5	1	11916325	357	17.86	1.17	12	0.00	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.67	N	356890	200	23 억	75176	N	N	N	N
81	20241017	161220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	-10	5	-0.33	51063520	17007	119.94	2980	3055	2980	3900	2100	3000	3002.50	0.63	-1406	3080	3040	2995	2955	2910	3060	2975	24	900	200	1920	5	1	11916325	356	17.80	1.17	12	0.14	168.00	2562.00	4330	20240604	-30.95	2670	20240806	11.99	4330	-30.95	20240604	2670	11.99	20240806	10390	-71.22	20240402	2670	11.99	20240806	1.67	N	356890	200	23 억	74858	N	N	N	N
82	20241017	151222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	10	2	0.33	45463370	15136	106.74	2980	3055	2980	3900	2100	3000	3003.66	0.63	-1290	3080	3040	2995	2955	2910	3060	2975	24	900	200	1920	5	1	11916325	359	17.92	1.17	12	0.13	168.00	2562.00	4330	20240604	-30.48	2670	20240806	12.73	4330	-30.48	20240604	2670	12.73	20240806	10390	-71.03	20240402	2670	12.73	20240806	1.67	N	356890	200	23 억	74858	N	N	N	N
83	20241017	141228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	0	3	0.00	36324250	12103	85.35	2980	3055	2980	3900	2100	3000	3001.26	0.63	328	3080	3040	2995	2955	2910	3060	2975	24	900	200	1920	5	1	11916325	357	17.86	1.17	12	0.10	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.67	N	356890	200	23 억	74858	N	N	N	N
84	20241017	131221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	20	2	0.67	24120910	8026	56.60	2980	3055	2980	3900	2100	3000	3005.35	0.63	35	3080	3040	2995	2955	2910	3060	2975	24	900	200	1920	5	1	11916325	360	17.98	1.18	12	0.07	168.00	2562.00	4330	20240604	-30.25	2670	20240806	13.11	4330	-30.25	20240604	2670	13.11	20240806	10390	-70.93	20240402	2670	13.11	20240806	1.67	N	356890	200	23 억	74858	N	N	N	N
85	20241017	121228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	15	2	0.50	15454120	5144	36.28	2980	3055	2980	3900	2100	3000	3004.30	0.63	204	3080	3040	2995	2955	2910	3060	2975	24	900	200	1920	5	1	11916325	359	17.95	1.18	12	0.04	168.00	2562.00	4330	20240604	-30.37	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	10390	-70.98	20240402	2670	12.92	20240806	1.67	N	356890	200	23 억	74858	N	N	N	N
86	20241017	111225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	-5	5	-0.17	14695760	4893	34.51	2980	3055	2980	3900	2100	3000	3003.43	0.63	210	3080	3040	2995	2955	2910	3060	2975	24	900	200	1920	5	1	11916325	357	17.83	1.17	12	0.04	168.00	2562.00	4330	20240604	-30.83	2670	20240806	12.17	4330	-30.83	20240604	2670	12.17	20240806	10390	-71.17	20240402	2670	12.17	20240806	1.67	N	356890	200	23 억	74858	N	N	N	N
87	20241017	101223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	40	2	1.33	8565265	2853	20.12	2980	3055	2980	3900	2100	3000	3002.20	0.63	263	3080	3040	2995	2955	2910	3060	2975	24	900	200	1920	5	1	11916325	362	18.10	1.19	12	0.02	168.00	2562.00	4330	20240604	-29.79	2670	20240806	13.86	4330	-29.79	20240604	2670	13.86	20240806	10390	-70.74	20240402	2670	13.86	20240806	1.67	N	356890	200	23 억	74858	N	N	N	N
88	20241017	091214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	55	2	1.83	5360885	1793	12.64	2980	3055	2980	3900	2100	3000	2989.90	0.63	469	3080	3040	2995	2955	2910	3060	2975	24	900	200	1920	5	1	11916325	364	18.18	1.19	12	0.02	168.00	2562.00	4330	20240604	-29.45	2670	20240806	14.42	4330	-29.45	20240604	2670	14.42	20240806	10390	-70.60	20240402	2670	14.42	20240806	1.67	N	356890	200	23 억	74858	N	N	N	N
89	20241016	161208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-15	5	-0.50	40354770	13520	75.08	2990	3035	2950	3915	2115	3015	2984.82	0.64	-1594	3148	3081	3033	2966	2918	3115	3000	24	900	200	1920	5	1	11916325	357	17.86	1.17	12	0.11	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.67	N	356890	200	23 억	76623	N	N	N	N
90	20241016	151216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	-5	5	-0.17	38272765	12826	71.23	2990	3035	2950	3915	2115	3015	2984.00	0.64	-1376	3148	3081	3033	2966	2918	3115	3000	24	900	200	1920	5	1	11916325	359	17.92	1.17	12	0.11	168.00	2562.00	4330	20240604	-30.48	2670	20240806	12.73	4330	-30.48	20240604	2670	12.73	20240806	10390	-71.03	20240402	2670	12.73	20240806	1.67	N	356890	200	23 억	76623	N	N	N	N
91	20241016	141218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-10	5	-0.33	37615040	12607	70.01	2990	3035	2950	3915	2115	3015	2983.66	0.64	-1287	3148	3081	3033	2966	2918	3115	3000	24	900	200	1920	5	1	11916325	358	17.89	1.17	12	0.11	168.00	2562.00	4330	20240604	-30.60	2670	20240806	12.55	4330	-30.60	20240604	2670	12.55	20240806	10390	-71.08	20240402	2670	12.55	20240806	1.67	N	356890	200	23 억	76623	N	N	N	N
92	20241016	131212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-15	5	-0.50	37461415	12556	69.73	2990	3035	2950	3915	2115	3015	2983.55	0.64	-1255	3148	3081	3033	2966	2918	3115	3000	24	900	200	1920	5	1	11916325	357	17.86	1.17	12	0.11	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.67	N	356890	200	23 억	76623	N	N	N	N
93	20241016	121212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-15	5	-0.50	35429400	11882	65.99	2990	3035	2950	3915	2115	3015	2981.77	0.64	-941	3148	3081	3033	2966	2918	3115	3000	24	900	200	1920	5	1	11916325	357	17.86	1.17	12	0.10	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.67	N	356890	200	23 억	76623	N	N	N	N
94	20241016	111210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	-5	5	-0.17	28226520	9484	52.67	2990	3015	2950	3915	2115	3015	2976.23	0.64	-1289	3148	3081	3033	2966	2918	3115	3000	24	900	200	1920	5	1	11916325	359	17.92	1.17	12	0.08	168.00	2562.00	4330	20240604	-30.48	2670	20240806	12.73	4330	-30.48	20240604	2670	12.73	20240806	10390	-71.03	20240402	2670	12.73	20240806	1.67	N	356890	200	23 억	76623	N	N	N	N
95	20241016	101209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	-25	5	-0.83	20097925	6772	37.61	2990	3000	2950	3915	2115	3015	2967.80	0.64	-819	3148	3081	3033	2966	2918	3115	3000	24	900	200	1920	5	1	11916325	356	17.80	1.17	12	0.06	168.00	2562.00	4330	20240604	-30.95	2670	20240806	11.99	4330	-30.95	20240604	2670	11.99	20240806	10390	-71.22	20240402	2670	11.99	20240806	1.67	N	356890	200	23 억	76623	N	N	N	N
96	20241016	091213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	-45	5	-1.49	6295220	2121	11.78	2990	3000	2955	3915	2115	3015	2968.04	0.64	-621	3148	3081	3033	2966	2918	3115	3000	24	900	200	1920	5	1	11916325	354	17.68	1.16	12	0.02	168.00	2562.00	4330	20240604	-31.41	2670	20240806	11.24	4330	-31.41	20240604	2670	11.24	20240806	10390	-71.41	20240402	2670	11.24	20240806	1.67	N	356890	200	23 억	76623	N	N	N	N
97	20241015	161204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	30	2	1.01	54226395	18007	112.34	2990	3100	2985	3880	2090	2985	3011.41	0.68	-3435	3038	3011	2998	2971	2958	3005	2965	24	895	200	1910	5	1	11916325	359	17.95	1.18	12	0.15	168.00	2562.00	4330	20240604	-30.37	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	10390	-70.98	20240402	2670	12.92	20240806	1.67	N	356890	200	23 억	80971	N	N	N	N
98	20241015	151214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	30	2	1.01	49064535	16295	101.66	2990	3100	2985	3880	2090	2985	3011.02	0.68	-2941	3038	3011	2998	2971	2958	3005	2965	24	895	200	1910	5	1	11916325	359	17.95	1.18	12	0.14	168.00	2562.00	4330	20240604	-30.37	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	10390	-70.98	20240402	2670	12.92	20240806	1.67	N	356890	200	23 억	80971	N	N	N	N
99	20241015	141214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	35	2	1.17	44148335	14665	91.49	2990	3100	2985	3880	2090	2985	3010.46	0.68	-3141	3038	3011	2998	2971	2958	3005	2965	24	895	200	1910	5	1	11916325	360	17.98	1.18	12	0.12	168.00	2562.00	4330	20240604	-30.25	2670	20240806	13.11	4330	-30.25	20240604	2670	13.11	20240806	10390	-70.93	20240402	2670	13.11	20240806	1.67	N	356890	200	23 억	80971	N	N	N	N
100	20241015	131210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	45	2	1.51	42747090	14201	88.60	2990	3100	2985	3880	2090	2985	3010.15	0.68	-3015	3038	3011	2998	2971	2958	3005	2965	24	895	200	1910	5	1	11916325	361	18.04	1.18	12	0.12	168.00	2562.00	4330	20240604	-30.02	2670	20240806	13.48	4330	-30.02	20240604	2670	13.48	20240806	10390	-70.84	20240402	2670	13.48	20240806	1.67	N	356890	200	23 억	80971	N	N	N	N
101	20241015	121214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	45	2	1.51	38939580	12942	80.74	2990	3100	2985	3880	2090	2985	3008.78	0.68	-2535	3038	3011	2998	2971	2958	3005	2965	24	895	200	1910	5	1	11916325	361	18.04	1.18	12	0.11	168.00	2562.00	4330	20240604	-30.02	2670	20240806	13.48	4330	-30.02	20240604	2670	13.48	20240806	10390	-70.84	20240402	2670	13.48	20240806	1.67	N	356890	200	23 억	80971	N	N	N	N
102	20241015	111217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	45	2	1.51	29848225	9957	62.12	2990	3050	2985	3880	2090	2985	2997.71	0.68	-1797	3038	3011	2998	2971	2958	3005	2965	24	895	200	1910	5	1	11916325	361	18.04	1.18	12	0.08	168.00	2562.00	4330	20240604	-30.02	2670	20240806	13.48	4330	-30.02	20240604	2670	13.48	20240806	10390	-70.84	20240402	2670	13.48	20240806	1.67	N	356890	200	23 억	80971	N	N	N	N
103	20241015	101214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	5	2	0.17	23676820	7908	49.34	2990	3020	2985	3880	2090	2985	2994.03	0.68	-584	3038	3011	2998	2971	2958	3005	2965	24	895	200	1910	5	1	11916325	356	17.80	1.17	12	0.07	168.00	2562.00	4330	20240604	-30.95	2670	20240806	11.99	4330	-30.95	20240604	2670	11.99	20240806	10390	-71.22	20240402	2670	11.99	20240806	1.67	N	356890	200	23 억	80971	N	N	N	N
104	20241015	091210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	25	2	0.84	750520	251	1.57	2990	3010	2990	3880	2090	2985	2990.12	0.68	141	3038	3011	2998	2971	2958	3005	2965	24	895	200	1910	5	1	11916325	359	17.92	1.17	12	0.00	168.00	2562.00	4330	20240604	-30.48	2670	20240806	12.73	4330	-30.48	20240604	2670	12.73	20240806	10390	-71.03	20240402	2670	12.73	20240806	1.67	N	356890	200	23 억	80971	N	N	N	N
105	20241014	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	-30	5	-1.00	48171125	16029	116.13	3010	3025	2985	3915	2115	3015	3005.25	0.71	-2423	3045	3030	3020	3005	2995	3037	3012	24	900	200	1920	5	1	11916325	356	17.77	1.17	12	0.13	168.00	2562.00	4330	20240604	-31.06	2670	20240806	11.80	4330	-31.06	20240604	2670	11.80	20240806	10390	-71.27	20240402	2670	11.80	20240806	1.67	N	356890	200	23 억	84264	N	N	N	N
106	20241014	151156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	-20	5	-0.66	45397055	15100	109.40	3010	3025	2990	3915	2115	3015	3006.43	0.71	-2256	3045	3030	3020	3005	2995	3037	3012	24	900	200	1920	5	1	11916325	357	17.83	1.17	12	0.13	168.00	2562.00	4330	20240604	-30.83	2670	20240806	12.17	4330	-30.83	20240604	2670	12.17	20240806	10390	-71.17	20240402	2670	12.17	20240806	1.67	N	356890	200	23 억	84264	N	N	N	N
107	20241014	141154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	-5	5	-0.17	33475450	11126	80.61	3010	3025	2995	3915	2115	3015	3008.76	0.71	-2869	3045	3030	3020	3005	2995	3037	3012	24	900	200	1920	5	1	11916325	359	17.92	1.17	12	0.09	168.00	2562.00	4330	20240604	-30.48	2670	20240806	12.73	4330	-30.48	20240604	2670	12.73	20240806	10390	-71.03	20240402	2670	12.73	20240806	1.67	N	356890	200	23 억	84264	N	N	N	N
108	20241014	131153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-15	5	-0.50	32565555	10823	78.41	3010	3025	2995	3915	2115	3015	3008.92	0.71	-2668	3045	3030	3020	3005	2995	3037	3012	24	900	200	1920	5	1	11916325	357	17.86	1.17	12	0.09	168.00	2562.00	4330	20240604	-30.72	2670	20240806	12.36	4330	-30.72	20240604	2670	12.36	20240806	10390	-71.13	20240402	2670	12.36	20240806	1.67	N	356890	200	23 억	84264	N	N	N	N
109	20241014	121144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2995	-20	5	-0.66	30187045	10030	72.67	3010	3025	2995	3915	2115	3015	3009.68	0.71	-2657	3045	3030	3020	3005	2995	3037	3012	24	900	200	1920	5	1	11916325	357	17.83	1.17	12	0.08	168.00	2562.00	4330	20240604	-30.83	2670	20240806	12.17	4330	-30.83	20240604	2670	12.17	20240806	10390	-71.17	20240402	2670	12.17	20240806	1.67	N	356890	200	23 억	84264	N	N	N	N
110	20241014	111144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-10	5	-0.33	27679290	9194	66.61	3010	3025	3000	3915	2115	3015	3010.58	0.71	-2414	3045	3030	3020	3005	2995	3037	3012	24	900	200	1920	5	1	11916325	358	17.89	1.17	12	0.08	168.00	2562.00	4330	20240604	-30.60	2670	20240806	12.55	4330	-30.60	20240604	2670	12.55	20240806	10390	-71.08	20240402	2670	12.55	20240806	1.67	N	356890	200	23 억	84264	N	N	N	N
111	20241014	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	0	3	0.00	19111985	6344	45.96	3010	3025	3000	3915	2115	3015	3012.61	0.71	-920	3045	3030	3020	3005	2995	3037	3012	24	900	200	1920	5	1	11916325	359	17.95	1.18	12	0.05	168.00	2562.00	4330	20240604	-30.37	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	10390	-70.98	20240402	2670	12.92	20240806	1.67	N	356890	200	23 억	84264	N	N	N	N
112	20241014	091148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	5	2	0.17	10063460	3341	24.20	3010	3020	3000	3915	2115	3015	3012.11	0.71	-557	3045	3030	3020	3005	2995	3037	3012	24	900	200	1920	5	1	11916325	360	17.98	1.18	12	0.03	168.00	2562.00	4330	20240604	-30.25	2670	20240806	13.11	4330	-30.25	20240604	2670	13.11	20240806	10390	-70.93	20240402	2670	13.11	20240806	1.67	N	356890	200	23 억	84264	N	N	N	N
113	20241011	161126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	-25	5	-0.82	41641790	13788	94.05	3010	3035	3010	3950	2130	3040	3020.15	0.72	-2060	3066	3052	3036	3022	3006	3045	3015	24	910	200	1940	5	1	11916325	359	17.95	1.18	12	0.12	168.00	2562.00	4330	20240604	-30.37	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	10450	-71.15	20231012	2670	12.92	20240806	1.66	N	356890	200	23 억	86242	N	N	N	N
114	20241011	151141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	-25	5	-0.82	33466270	11077	75.56	3010	3035	3010	3950	2130	3040	3021.24	0.72	-1728	3066	3052	3036	3022	3006	3045	3015	24	910	200	1940	5	1	11916325	359	17.95	1.18	12	0.09	168.00	2562.00	4330	20240604	-30.37	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	10450	-71.15	20231012	2670	12.92	20240806	1.66	N	356890	200	23 억	86242	N	N	N	N
115	20241011	141146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-10	5	-0.33	26340365	8718	59.47	3010	3035	3010	3950	2130	3040	3021.38	0.72	-1011	3066	3052	3036	3022	3006	3045	3015	24	910	200	1940	5	1	11916325	361	18.04	1.18	12	0.07	168.00	2562.00	4330	20240604	-30.02	2670	20240806	13.48	4330	-30.02	20240604	2670	13.48	20240806	10450	-71.00	20231012	2670	13.48	20240806	1.66	N	356890	200	23 억	86242	N	N	N	N
116	20241011	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	-15	5	-0.49	21234420	7030	47.95	3010	3035	3010	3950	2130	3040	3020.54	0.72	-739	3066	3052	3036	3022	3006	3045	3015	24	910	200	1940	5	1	11916325	360	18.01	1.18	12	0.06	168.00	2562.00	4330	20240604	-30.14	2670	20240806	13.30	4330	-30.14	20240604	2670	13.30	20240806	10450	-71.05	20231012	2670	13.30	20240806	1.66	N	356890	200	23 억	86242	N	N	N	N
117	20241011	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	-15	5	-0.49	20023490	6630	45.23	3010	3035	3010	3950	2130	3040	3020.13	0.72	-555	3066	3052	3036	3022	3006	3045	3015	24	910	200	1940	5	1	11916325	360	18.01	1.18	12	0.06	168.00	2562.00	4330	20240604	-30.14	2670	20240806	13.30	4330	-30.14	20240604	2670	13.30	20240806	10450	-71.05	20231012	2670	13.30	20240806	1.66	N	356890	200	23 억	86242	N	N	N	N
118	20241011	111139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	-20	5	-0.66	18040180	5974	40.75	3010	3035	3010	3950	2130	3040	3019.78	0.72	-367	3066	3052	3036	3022	3006	3045	3015	24	910	200	1940	5	1	11916325	360	17.98	1.18	12	0.05	168.00	2562.00	4330	20240604	-30.25	2670	20240806	13.11	4330	-30.25	20240604	2670	13.11	20240806	10450	-71.10	20231012	2670	13.11	20240806	1.66	N	356890	200	23 억	86242	N	N	N	N
119	20241011	101148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	-15	5	-0.49	15792060	5230	35.68	3010	3035	3010	3950	2130	3040	3019.51	0.72	-191	3066	3052	3036	3022	3006	3045	3015	24	910	200	1940	5	1	11916325	360	18.01	1.18	12	0.04	168.00	2562.00	4330	20240604	-30.14	2670	20240806	13.30	4330	-30.14	20240604	2670	13.30	20240806	10450	-71.05	20231012	2670	13.30	20240806	1.66	N	356890	200	23 억	86242	N	N	N	N
120	20241011	091144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	-25	5	-0.82	5060940	1681	11.47	3010	3035	3010	3950	2130	3040	3010.67	0.72	-201	3066	3052	3036	3022	3006	3045	3015	24	910	200	1940	5	1	11916325	359	17.95	1.18	12	0.01	168.00	2562.00	4330	20240604	-30.37	2670	20240806	12.92	4330	-30.37	20240604	2670	12.92	20240806	10450	-71.15	20231012	2670	12.92	20240806	1.66	N	356890	200	23 억	86242	N	N	N	N
121	20241010	161209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	0	3	0.00	44436285	14660	61.44	3050	3050	3020	3950	2130	3040	3031.12	0.75	-4143	3150	3095	3060	3005	2970	3077	2987	24	910	200	1940	5	1	11916325	362	18.10	1.19	12	0.12	168.00	2562.00	4330	20240604	-29.79	2670	20240806	13.86	4330	-29.79	20240604	2670	13.86	20240806	10450	-70.91	20231012	2670	13.86	20240806	1.66	N	356890	200	23 억	89861	N	N	N	N
122	20241010	151227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-10	5	-0.33	44004825	14518	60.85	3050	3050	3020	3950	2130	3040	3031.05	0.75	-4099	3150	3095	3060	3005	2970	3077	2987	24	910	200	1940	5	1	11916325	361	18.04	1.18	12	0.12	168.00	2562.00	4330	20240604	-30.02	2670	20240806	13.48	4330	-30.02	20240604	2670	13.48	20240806	10450	-71.00	20231012	2670	13.48	20240806	1.66	N	356890	200	23 억	89861	N	N	N	N
123	20241010	141221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	10	2	0.33	36698400	12106	50.74	3050	3050	3020	3950	2130	3040	3031.42	0.75	-2761	3150	3095	3060	3005	2970	3077	2987	24	910	200	1940	5	1	11916325	363	18.15	1.19	12	0.10	168.00	2562.00	4330	20240604	-29.56	2670	20240806	14.23	4330	-29.56	20240604	2670	14.23	20240806	10450	-70.81	20231012	2670	14.23	20240806	1.66	N	356890	200	23 억	89861	N	N	N	N
124	20241010	131218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	-15	5	-0.49	25499365	8414	35.26	3050	3050	3020	3950	2130	3040	3030.59	0.75	-2299	3150	3095	3060	3005	2970	3077	2987	24	910	200	1940	5	1	11916325	360	18.01	1.18	12	0.07	168.00	2562.00	4330	20240604	-30.14	2670	20240806	13.30	4330	-30.14	20240604	2670	13.30	20240806	10450	-71.05	20231012	2670	13.30	20240806	1.66	N	356890	200	23 억	89861	N	N	N	N
125	20241010	121218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	0	3	0.00	10940470	3603	15.10	3050	3050	3025	3950	2130	3040	3036.49	0.75	-943	3150	3095	3060	3005	2970	3077	2987	24	910	200	1940	5	1	11916325	362	18.10	1.19	12	0.03	168.00	2562.00	4330	20240604	-29.79	2670	20240806	13.86	4330	-29.79	20240604	2670	13.86	20240806	10450	-70.91	20231012	2670	13.86	20240806	1.66	N	356890	200	23 억	89861	N	N	N	N
126	20241010	111216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-10	5	-0.33	8504410	2801	11.74	3050	3050	3025	3950	2130	3040	3036.20	0.75	-714	3150	3095	3060	3005	2970	3077	2987	24	910	200	1940	5	1	11916325	361	18.04	1.18	12	0.02	168.00	2562.00	4330	20240604	-30.02	2670	20240806	13.48	4330	-30.02	20240604	2670	13.48	20240806	10450	-71.00	20231012	2670	13.48	20240806	1.66	N	356890	200	23 억	89861	N	N	N	N
127	20241010	101215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	0	3	0.00	5148465	1694	7.10	3050	3050	3025	3950	2130	3040	3039.24	0.75	-617	3150	3095	3060	3005	2970	3077	2987	24	910	200	1940	5	1	11916325	362	18.10	1.19	12	0.01	168.00	2562.00	4330	20240604	-29.79	2670	20240806	13.86	4330	-29.79	20240604	2670	13.86	20240806	10450	-70.91	20231012	2670	13.86	20240806	1.66	N	356890	200	23 억	89861	N	N	N	N
128	20241010	091220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	10	2	0.33	1637850	537	2.25	3050	3050	3050	3950	2130	3040	3050.00	0.75	-105	3150	3095	3060	3005	2970	3077	2987	24	910	200	1940	5	1	11916325	363	18.15	1.19	12	0.00	168.00	2562.00	4330	20240604	-29.56	2670	20240806	14.23	4330	-29.56	20240604	2670	14.23	20240806	10450	-70.81	20231012	2670	14.23	20240806	1.66	N	356890	200	23 억	89861	N	N	N	N
129	20241008	161205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-15	5	-0.49	72886030	23860	151.91	3045	3115	3025	3970	2140	3055	3054.74	0.80	-6661	3178	3116	3073	3011	2968	3095	2990	24	915	200	1950	5	1	11916325	362	18.10	1.19	12	0.20	168.00	2562.00	4330	20240604	-29.79	2670	20240806	13.86	4330	-29.79	20240604	2670	13.86	20240806	10450	-70.91	20231012	2670	13.86	20240806	1.65	N	356890	200	23 억	95696	N	N	N	N
130	20241008	151218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	-20	5	-0.65	68746310	22498	143.24	3045	3115	3025	3970	2140	3055	3055.66	0.80	-6185	3178	3116	3073	3011	2968	3095	2990	24	915	200	1950	5	1	11916325	362	18.07	1.18	12	0.19	168.00	2562.00	4330	20240604	-29.91	2670	20240806	13.67	4330	-29.91	20240604	2670	13.67	20240806	10450	-70.96	20231012	2670	13.67	20240806	1.65	N	356890	200	23 억	95696	N	N	N	N
131	20241008	141211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	-20	5	-0.65	65582845	21457	136.61	3045	3115	3025	3970	2140	3055	3056.48	0.80	-5737	3178	3116	3073	3011	2968	3095	2990	24	915	200	1950	5	1	11916325	362	18.07	1.18	12	0.18	168.00	2562.00	4330	20240604	-29.91	2670	20240806	13.67	4330	-29.91	20240604	2670	13.67	20240806	10450	-70.96	20231012	2670	13.67	20240806	1.65	N	356890	200	23 억	95696	N	N	N	N
132	20241008	131210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-10	5	-0.33	60204355	19688	125.35	3045	3115	3025	3970	2140	3055	3057.92	0.80	-4400	3178	3116	3073	3011	2968	3095	2990	24	915	200	1950	5	1	11916325	363	18.12	1.19	12	0.17	168.00	2562.00	4330	20240604	-29.68	2670	20240806	14.04	4330	-29.68	20240604	2670	14.04	20240806	10450	-70.86	20231012	2670	14.04	20240806	1.65	N	356890	200	23 억	95696	N	N	N	N
133	20241008	121211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	-5	5	-0.16	55800760	18244	116.15	3045	3115	3025	3970	2140	3055	3058.58	0.80	-3203	3178	3116	3073	3011	2968	3095	2990	24	915	200	1950	5	1	11916325	363	18.15	1.19	12	0.15	168.00	2562.00	4330	20240604	-29.56	2670	20240806	14.23	4330	-29.56	20240604	2670	14.23	20240806	10450	-70.81	20231012	2670	14.23	20240806	1.65	N	356890	200	23 억	95696	N	N	N	N
134	20241008	111210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	-5	5	-0.16	55318735	18086	115.15	3045	3115	3025	3970	2140	3055	3058.65	0.80	-3057	3178	3116	3073	3011	2968	3095	2990	24	915	200	1950	5	1	11916325	363	18.15	1.19	12	0.15	168.00	2562.00	4330	20240604	-29.56	2670	20240806	14.23	4330	-29.56	20240604	2670	14.23	20240806	10450	-70.81	20231012	2670	14.23	20240806	1.65	N	356890	200	23 억	95696	N	N	N	N
135	20241008	101211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	10	2	0.33	53656535	17541	111.68	3045	3115	3025	3970	2140	3055	3058.92	0.80	-2698	3178	3116	3073	3011	2968	3095	2990	24	915	200	1950	5	1	11916325	365	18.24	1.20	12	0.15	168.00	2562.00	4330	20240604	-29.21	2670	20240806	14.79	4330	-29.21	20240604	2670	14.79	20240806	10450	-70.67	20231012	2670	14.79	20240806	1.65	N	356890	200	23 억	95696	N	N	N	N
136	20241008	091213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	0	3	0.00	25807675	8383	53.37	3045	3115	3045	3970	2140	3055	3078.58	0.80	-3474	3178	3116	3073	3011	2968	3095	2990	24	915	200	1950	5	1	11916325	364	18.18	1.19	12	0.07	168.00	2562.00	4330	20240604	-29.45	2670	20240806	14.42	4330	-29.45	20240604	2670	14.42	20240806	10450	-70.77	20231012	2670	14.42	20240806	1.65	N	356890	200	23 억	95696	N	N	N	N
137	20241007	161228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	-5	5	-0.16	45338250	14802	80.02	3060	3135	3030	3975	2145	3060	3063.07	0.82	-3305	3166	3112	3061	3007	2956	3140	3035	24	915	200	1950	5	1	11916325	364	18.18	1.19	12	0.12	168.00	2562.00	4330	20240604	-29.45	2670	20240806	14.42	4330	-29.45	20240604	2670	14.42	20240806	10450	-70.77	20231012	2670	14.42	20240806	1.65	N	356890	200	23 억	97217	N	N	N	N
138	20241007	151139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	0	3	0.00	43213170	14107	76.26	3060	3135	3030	3975	2145	3060	3063.24	0.82	-3232	3166	3112	3061	3007	2956	3140	3035	24	915	200	1950	5	1	11916325	365	18.21	1.19	12	0.12	168.00	2562.00	4330	20240604	-29.33	2670	20240806	14.61	4330	-29.33	20240604	2670	14.61	20240806	10450	-70.72	20231012	2670	14.61	20240806	1.65	N	356890	200	23 억	97217	N	N	N	N
139	20241007	141201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	25	2	0.82	41067815	13408	72.48	3060	3135	3030	3975	2145	3060	3062.93	0.82	-3643	3166	3112	3061	3007	2956	3140	3035	24	915	200	1950	5	1	11916325	368	18.36	1.20	12	0.11	168.00	2562.00	4330	20240604	-28.75	2670	20240806	15.54	4330	-28.75	20240604	2670	15.54	20240806	10450	-70.48	20231012	2670	15.54	20240806	1.65	N	356890	200	23 억	97217	N	N	N	N
140	20241007	131131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3070	10	2	0.33	31957035	10455	56.52	3060	3095	3030	3975	2145	3060	3056.63	0.82	-2535	3166	3112	3061	3007	2956	3140	3035	24	915	200	1950	5	1	11916325	366	18.27	1.20	12	0.09	168.00	2562.00	4330	20240604	-29.10	2670	20240806	14.98	4330	-29.10	20240604	2670	14.98	20240806	10450	-70.62	20231012	2670	14.98	20240806	1.65	N	356890	200	23 억	97217	N	N	N	N
141	20241007	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	15	2	0.49	30157530	9869	53.35	3060	3095	3030	3975	2145	3060	3055.78	0.82	-2411	3166	3112	3061	3007	2956	3140	3035	24	915	200	1950	5	1	11916325	366	18.30	1.20	12	0.08	168.00	2562.00	4330	20240604	-28.98	2670	20240806	15.17	4330	-28.98	20240604	2670	15.17	20240806	10450	-70.57	20231012	2670	15.17	20240806	1.65	N	356890	200	23 억	97217	N	N	N	N
142	20241007	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	0	3	0.00	19785210	6483	35.05	3060	3095	3030	3975	2145	3060	3051.86	0.82	-1636	3166	3112	3061	3007	2956	3140	3035	24	915	200	1950	5	1	11916325	365	18.21	1.19	12	0.05	168.00	2562.00	4330	20240604	-29.33	2670	20240806	14.61	4330	-29.33	20240604	2670	14.61	20240806	10450	-70.72	20231012	2670	14.61	20240806	1.65	N	356890	200	23 억	97217	N	N	N	N
143	20241007	101107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	0	3	0.00	17141370	5619	30.37	3060	3095	3030	3975	2145	3060	3050.61	0.82	-1620	3166	3112	3061	3007	2956	3140	3035	24	915	200	1950	5	1	11916325	365	18.21	1.19	12	0.05	168.00	2562.00	4330	20240604	-29.33	2670	20240806	14.61	4330	-29.33	20240604	2670	14.61	20240806	10450	-70.72	20231012	2670	14.61	20240806	1.65	N	356890	200	23 억	97217	N	N	N	N
144	20241007	091153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-15	5	-0.49	9479775	3100	16.76	3060	3095	3030	3975	2145	3060	3057.99	0.82	-1796	3166	3112	3061	3007	2956	3140	3035	24	915	200	1950	5	1	11916325	363	18.12	1.19	12	0.03	168.00	2562.00	4330	20240604	-29.68	2670	20240806	14.04	4330	-29.68	20240604	2670	14.04	20240806	10450	-70.86	20231012	2670	14.04	20240806	1.65	N	356890	200	23 억	97217	N	N	N	N
145	20241004	161035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	15	2	0.49	56489480	18499	73.17	3045	3115	3010	3955	2135	3045	3053.65	0.84	-3043	3145	3095	3070	3020	2995	3082	3007	24	910	200	1940	5	1	11916325	365	18.21	1.19	12	0.16	168.00	2562.00	4330	20240604	-29.33	2670	20240806	14.61	4330	-29.33	20240604	2670	14.61	20240806	10450	-70.72	20231012	2670	14.61	20240806	1.66	N	356890	200	23 억	100374	N	N	N	N
146	20241004	151052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	0	3	0.00	55091815	18041	71.36	3045	3115	3010	3955	2135	3045	3053.70	0.84	-2979	3145	3095	3070	3020	2995	3082	3007	24	910	200	1940	5	1	11916325	363	18.12	1.19	12	0.15	168.00	2562.00	4330	20240604	-29.68	2670	20240806	14.04	4330	-29.68	20240604	2670	14.04	20240806	10450	-70.86	20231012	2670	14.04	20240806	1.66	N	356890	200	23 억	100374	N	N	N	N
147	20241004	141036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	10	2	0.33	47397215	15539	61.46	3045	3115	3010	3955	2135	3045	3050.21	0.84	-2693	3145	3095	3070	3020	2995	3082	3007	24	910	200	1940	5	1	11916325	364	18.18	1.19	12	0.13	168.00	2562.00	4330	20240604	-29.45	2670	20240806	14.42	4330	-29.45	20240604	2670	14.42	20240806	10450	-70.77	20231012	2670	14.42	20240806	1.66	N	356890	200	23 억	100374	N	N	N	N
148	20241004	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	-10	5	-0.33	31194140	10242	40.51	3045	3115	3010	3955	2135	3045	3045.71	0.84	-1407	3145	3095	3070	3020	2995	3082	3007	24	910	200	1940	5	1	11916325	362	18.07	1.18	12	0.09	168.00	2562.00	4330	20240604	-29.91	2670	20240806	13.67	4330	-29.91	20240604	2670	13.67	20240806	10450	-70.96	20231012	2670	13.67	20240806	1.66	N	356890	200	23 억	100374	N	N	N	N
149	20241004	121047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	10	2	0.33	25936260	8513	33.67	3045	3115	3010	3955	2135	3045	3046.67	0.84	-1022	3145	3095	3070	3020	2995	3082	3007	24	910	200	1940	5	1	11916325	364	18.18	1.19	12	0.07	168.00	2562.00	4330	20240604	-29.45	2670	20240806	14.42	4330	-29.45	20240604	2670	14.42	20240806	10450	-70.77	20231012	2670	14.42	20240806	1.66	N	356890	200	23 억	100374	N	N	N	N
150	20241004	111038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	10	2	0.33	24175895	7937	31.39	3045	3115	3010	3955	2135	3045	3045.97	0.84	-912	3145	3095	3070	3020	2995	3082	3007	24	910	200	1940	5	1	11916325	364	18.18	1.19	12	0.07	168.00	2562.00	4330	20240604	-29.45	2670	20240806	14.42	4330	-29.45	20240604	2670	14.42	20240806	10450	-70.77	20231012	2670	14.42	20240806	1.66	N	356890	200	23 억	100374	N	N	N	N
151	20241004	101042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	5	2	0.16	20204205	6640	26.26	3045	3115	3010	3955	2135	3045	3042.80	0.84	-694	3145	3095	3070	3020	2995	3082	3007	24	910	200	1940	5	1	11916325	363	18.15	1.19	12	0.06	168.00	2562.00	4330	20240604	-29.56	2670	20240806	14.23	4330	-29.56	20240604	2670	14.23	20240806	10450	-70.81	20231012	2670	14.23	20240806	1.66	N	356890	200	23 억	100374	N	N	N	N
152	20241004	091047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-5	5	-0.16	8245120	2708	10.71	3045	3045	3040	3955	2135	3045	3044.73	0.84	-501	3145	3095	3070	3020	2995	3082	3007	24	910	200	1940	5	1	11916325	362	18.10	1.19	12	0.02	168.00	2562.00	4330	20240604	-29.79	2670	20240806	13.86	4330	-29.79	20240604	2670	13.86	20240806	10450	-70.91	20231012	2670	13.86	20240806	1.66	N	356890	200	23 억	100374	N	N	N	N
153	20241002	161034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-75	5	-2.40	77384665	25248	83.43	3100	3120	3045	4055	2185	3120	3065.00	0.86	-1916	3300	3210	3160	3070	3020	3185	3045	24	935	200	1990	5	1	11916325	363	18.12	1.19	12	0.21	168.00	2562.00	4556	20230920	-33.17	2670	20240806	14.04	4330	-29.68	20240604	2670	14.04	20240806	10450	-70.86	20231012	2670	14.04	20240806	1.66	N	356890	200	23 억	102292	N	N	N	N
154	20241002	151048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-75	5	-2.40	72480830	23639	78.11	3100	3120	3045	4055	2185	3120	3066.15	0.86	-1662	3300	3210	3160	3070	3020	3185	3045	24	935	200	1990	5	1	11916325	363	18.12	1.19	12	0.20	168.00	2562.00	4556	20230920	-33.17	2670	20240806	14.04	4330	-29.68	20240604	2670	14.04	20240806	10450	-70.86	20231012	2670	14.04	20240806	1.66	N	356890	200	23 억	102292	N	N	N	N
155	20241002	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-55	5	-1.76	58957320	19207	63.47	3100	3120	3045	4055	2185	3120	3069.57	0.86	-1363	3300	3210	3160	3070	3020	3185	3045	24	935	200	1990	5	1	11916325	365	18.24	1.20	12	0.16	168.00	2562.00	4556	20230920	-32.73	2670	20240806	14.79	4330	-29.21	20240604	2670	14.79	20240806	10450	-70.67	20231012	2670	14.79	20240806	1.66	N	356890	200	23 억	102292	N	N	N	N
156	20241002	131039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3070	-50	5	-1.60	52496650	17096	56.49	3100	3120	3045	4055	2185	3120	3070.70	0.86	-1618	3300	3210	3160	3070	3020	3185	3045	24	935	200	1990	5	1	11916325	366	18.27	1.20	12	0.14	168.00	2562.00	4556	20230920	-32.62	2670	20240806	14.98	4330	-29.10	20240604	2670	14.98	20240806	10450	-70.62	20231012	2670	14.98	20240806	1.66	N	356890	200	23 억	102292	N	N	N	N
157	20241002	121038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	-45	5	-1.44	47580165	15496	51.21	3100	3120	3045	4055	2185	3120	3070.48	0.86	-1731	3300	3210	3160	3070	3020	3185	3045	24	935	200	1990	5	1	11916325	366	18.30	1.20	12	0.13	168.00	2562.00	4556	20230920	-32.51	2670	20240806	15.17	4330	-28.98	20240604	2670	15.17	20240806	10450	-70.57	20231012	2670	15.17	20240806	1.66	N	356890	200	23 억	102292	N	N	N	N
158	20241002	111026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3070	-50	5	-1.60	43935210	14314	47.30	3100	3120	3045	4055	2185	3120	3069.39	0.86	-1777	3300	3210	3160	3070	3020	3185	3045	24	935	200	1990	5	1	11916325	366	18.27	1.20	12	0.12	168.00	2562.00	4556	20230920	-32.62	2670	20240806	14.98	4330	-29.10	20240604	2670	14.98	20240806	10450	-70.62	20231012	2670	14.98	20240806	1.66	N	356890	200	23 억	102292	N	N	N	N
159	20241002	101021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	-65	5	-2.08	35211980	11480	37.94	3100	3120	3045	4055	2185	3120	3067.25	0.86	-1932	3300	3210	3160	3070	3020	3185	3045	24	935	200	1990	5	1	11916325	364	18.18	1.19	12	0.10	168.00	2562.00	4556	20230920	-32.95	2670	20240806	14.42	4330	-29.45	20240604	2670	14.42	20240806	10450	-70.77	20231012	2670	14.42	20240806	1.66	N	356890	200	23 억	102292	N	N	N	N
160	20241002	091023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	-40	5	-1.28	7751565	2500	8.26	3100	3120	3075	4055	2185	3120	3100.63	0.86	-1850	3300	3210	3160	3070	3020	3185	3045	24	935	200	1990	5	1	11916325	367	18.33	1.20	12	0.02	168.00	2562.00	4556	20230920	-32.40	2670	20240806	15.36	4330	-28.87	20240604	2670	15.36	20240806	10450	-70.53	20231012	2670	15.36	20240806	1.66	N	356890	200	23 억	102292	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History