KissMeData/079970/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1127	-13	5	-1.14	187919821	170855	14.42	1123	1132	1053	1482	798	1140	1099.87	0.61	-1326	1292	1215	1152	1075	1012	1254	1114	46	342	500	680	1	1	9290500	105	-0.53	0.23	12	1.84	-2120.00	4811.00	6900	20231115	-83.67	832	20241024	35.46	6170	-81.73	20240221	832	35.46	20241024	2150	-47.58	20240821	175	544.00	20240718	N	079970	500	46 억	56458	N	N	N	N
3	20241031	150735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-47	5	-4.12	174852113	159238	13.44	1123	1132	1053	1482	798	1140	1098.06	0.61	-1267	1292	1215	1152	1075	1012	1254	1114	46	342	500	680	1	1	9290500	102	-0.52	0.23	12	1.71	-2120.00	4811.00	6900	20231115	-84.16	832	20241024	31.37	6170	-82.29	20240221	832	31.37	20241024	2150	-49.16	20240821	175	524.57	20240718	N	079970	500	46 억	56458	N	N	N	N
4	20241031	140734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1117	-23	5	-2.02	154845745	141033	11.91	1123	1132	1053	1482	798	1140	1097.94	0.61	-881	1292	1215	1152	1075	1012	1254	1114	46	342	500	680	1	1	9290500	104	-0.53	0.23	12	1.52	-2120.00	4811.00	6900	20231115	-83.81	832	20241024	34.25	6170	-81.90	20240221	832	34.25	20241024	2150	-48.05	20240821	175	538.29	20240718	N	079970	500	46 억	56458	N	N	N	N
5	20241031	130732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1127	-13	5	-1.14	150417819	137074	11.57	1123	1132	1053	1482	798	1140	1097.35	0.61	-556	1292	1215	1152	1075	1012	1254	1114	46	342	500	680	1	1	9290500	105	-0.53	0.23	12	1.48	-2120.00	4811.00	6900	20231115	-83.67	832	20241024	35.46	6170	-81.73	20240221	832	35.46	20241024	2150	-47.58	20240821	175	544.00	20240718	N	079970	500	46 억	56458	N	N	N	N
6	20241031	120734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1110	-30	5	-2.63	120882708	110572	9.33	1123	1132	1053	1482	798	1140	1093.25	0.61	-1368	1292	1215	1152	1075	1012	1254	1114	46	342	500	680	1	1	9290500	103	-0.52	0.23	12	1.19	-2120.00	4811.00	6900	20231115	-83.91	832	20241024	33.41	6170	-82.01	20240221	832	33.41	20241024	2150	-48.37	20240821	175	534.29	20240718	N	079970	500	46 억	56458	N	N	N	N
7	20241031	110734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	-42	5	-3.68	107606742	98587	8.32	1123	1132	1053	1482	798	1140	1091.49	0.61	831	1292	1215	1152	1075	1012	1254	1114	46	342	500	680	1	1	9290500	102	-0.52	0.23	12	1.06	-2120.00	4811.00	6900	20231115	-84.09	832	20241024	31.97	6170	-82.20	20240221	832	31.97	20241024	2150	-48.93	20240821	175	527.43	20240718	N	079970	500	46 억	56458	N	N	N	N
8	20241031	100733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	-40	5	-3.51	83761104	76695	6.47	1123	1132	1053	1482	798	1140	1092.13	0.61	-5502	1292	1215	1152	1075	1012	1254	1114	46	342	500	680	1	1	9290500	102	-0.52	0.23	12	0.83	-2120.00	4811.00	6900	20231115	-84.06	832	20241024	32.21	6170	-82.17	20240221	832	32.21	20241024	2150	-48.84	20240821	175	528.57	20240718	N	079970	500	46 억	56458	N	N	N	N
9	20241031	090731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1101	-39	5	-3.42	15032846	13451	1.14	1123	1132	1101	1482	798	1140	1117.60	0.61	-5306	1292	1215	1152	1075	1012	1254	1114	46	342	500	680	1	1	9290500	102	-0.52	0.23	12	0.14	-2120.00	4811.00	6900	20231115	-84.04	832	20241024	32.33	6170	-82.16	20240221	832	32.33	20241024	2150	-48.79	20240821	175	529.14	20240718	N	079970	500	46 억	56458	N	N	N	N
10	20241030	160729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1140	27	2	2.43	1369319068	1177156	41.77	1134	1229	1089	1446	780	1113	1163.25	0.70	-8042	1298	1205	1140	1047	982	1252	1094	46	333	500	660	1	1	9290500	106	-0.54	0.24	12	12.67	-2120.00	4811.00	6900	20231115	-83.48	832	20241024	37.02	6170	-81.52	20240221	832	37.02	20241024	2150	-46.98	20240821	175	551.43	20240718	N	079970	500	46 억	64833	N	N	N	N
11	20241030	150746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1114	1	2	0.09	1336302710	1147716	40.72	1134	1229	1089	1446	780	1113	1164.31	0.70	-6083	1298	1205	1140	1047	982	1252	1094	46	333	500	660	1	1	9290500	103	-0.53	0.23	12	12.35	-2120.00	4811.00	6900	20231115	-83.86	832	20241024	33.89	6170	-81.94	20240221	832	33.89	20241024	2150	-48.19	20240821	175	536.57	20240718	N	079970	500	46 억	64833	N	N	N	N
12	20241030	140733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1129	16	2	1.44	1284698931	1100996	39.06	1134	1229	1089	1446	780	1113	1166.85	0.70	-12136	1298	1205	1140	1047	982	1252	1094	46	333	500	660	1	1	9290500	105	-0.53	0.23	12	11.85	-2120.00	4811.00	6900	20231115	-83.64	832	20241024	35.70	6170	-81.70	20240221	832	35.70	20241024	2150	-47.49	20240821	175	545.14	20240718	N	079970	500	46 억	64833	N	N	N	N
13	20241030	130735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1133	20	2	1.80	1158917300	988896	35.09	1134	1229	1121	1446	780	1113	1171.93	0.70	-9392	1298	1205	1140	1047	982	1252	1094	46	333	500	660	1	1	9290500	105	-0.53	0.24	12	10.64	-2120.00	4811.00	6900	20231115	-83.58	832	20241024	36.18	6170	-81.64	20240221	832	36.18	20241024	2150	-47.30	20240821	175	547.43	20240718	N	079970	500	46 억	64833	N	N	N	N
14	20241030	120745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1142	29	2	2.61	1120035318	954546	33.87	1134	1229	1121	1446	780	1113	1173.37	0.70	-9718	1298	1205	1140	1047	982	1252	1094	46	333	500	660	1	1	9290500	106	-0.54	0.24	12	10.27	-2120.00	4811.00	6900	20231115	-83.45	832	20241024	37.26	6170	-81.49	20240221	832	37.26	20241024	2150	-46.88	20240821	175	552.57	20240718	N	079970	500	46 억	64833	N	N	N	N
15	20241030	110733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1139	26	2	2.34	1099451790	936471	33.23	1134	1229	1121	1446	780	1113	1174.04	0.70	-8052	1298	1205	1140	1047	982	1252	1094	46	333	500	660	1	1	9290500	106	-0.54	0.24	12	10.08	-2120.00	4811.00	6900	20231115	-83.49	832	20241024	36.90	6170	-81.54	20240221	832	36.90	20241024	2150	-47.02	20240821	175	550.86	20240718	N	079970	500	46 억	64833	N	N	N	N
16	20241030	100730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1169	56	2	5.03	871456667	739079	26.22	1134	1229	1121	1446	780	1113	1179.11	0.70	1640	1298	1205	1140	1047	982	1252	1094	46	333	500	660	1	1	9290500	109	-0.55	0.24	12	7.96	-2120.00	4811.00	6900	20231115	-83.06	832	20241024	40.50	6170	-81.05	20240221	832	40.50	20241024	2150	-45.63	20240821	175	568.00	20240718	N	079970	500	46 억	64833	N	N	N	N
17	20241030	090735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1147	34	2	3.05	86431420	75719	2.69	1134	1163	1121	1446	780	1113	1141.48	0.70	-583	1298	1205	1140	1047	982	1252	1094	46	333	500	660	1	1	9290500	107	-0.54	0.24	12	0.82	-2120.00	4811.00	6900	20231115	-83.38	832	20241024	37.86	6170	-81.41	20240221	832	37.86	20241024	2150	-46.65	20240821	175	555.43	20240718	N	079970	500	46 억	64833	N	N	N	N
18	20241029	160707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	55	2	5.20	3254508631	2811302	63.81	1086	1233	1075	1375	741	1058	1157.69	0.71	-1057	1528	1292	1175	939	822	1234	881	46	317	500	630	1	1	9290500	103	-0.53	0.23	12	30.26	-2120.00	4811.00	6900	20231115	-83.87	832	20241024	33.77	6170	-81.96	20240221	832	33.77	20241024	2150	-48.23	20240821	175	536.00	20240718	N	079970	500	46 억	65871	N	N	N	N
19	20241029	150720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1116	58	2	5.48	3193227531	2756231	62.56	1086	1233	1075	1375	741	1058	1158.58	0.71	-450	1528	1292	1175	939	822	1234	881	46	317	500	630	1	1	9290500	104	-0.53	0.23	12	29.67	-2120.00	4811.00	6900	20231115	-83.83	832	20241024	34.13	6170	-81.91	20240221	832	34.13	20241024	2150	-48.09	20240821	175	537.71	20240718	N	079970	500	46 억	65871	N	N	N	N
20	20241029	140640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1147	89	2	8.41	3057211257	2635495	59.82	1086	1233	1075	1375	741	1058	1160.05	0.71	-9639	1528	1292	1175	939	822	1234	881	46	317	500	630	1	1	9290500	107	-0.54	0.24	12	28.37	-2120.00	4811.00	6900	20231115	-83.38	832	20241024	37.86	6170	-81.41	20240221	832	37.86	20241024	2150	-46.65	20240821	175	555.43	20240718	N	079970	500	46 억	65871	N	N	N	N
21	20241029	130713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1175	117	2	11.06	2906034234	2505792	56.88	1086	1233	1075	1375	741	1058	1159.76	0.71	-8066	1528	1292	1175	939	822	1234	881	46	317	500	630	1	1	9290500	109	-0.55	0.24	12	26.97	-2120.00	4811.00	6900	20231115	-82.97	832	20241024	41.23	6170	-80.96	20240221	832	41.23	20241024	2150	-45.35	20240821	175	571.43	20240718	N	079970	500	46 억	65871	N	N	N	N
22	20241029	120716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1190	132	2	12.48	2219617800	1932382	43.86	1086	1197	1075	1375	741	1058	1148.68	0.71	-6647	1528	1292	1175	939	822	1234	881	46	317	500	630	1	1	9290500	111	-0.56	0.25	12	20.80	-2120.00	4811.00	6900	20231115	-82.75	832	20241024	43.03	6170	-80.71	20240221	832	43.03	20241024	2150	-44.65	20240821	175	580.00	20240718	N	079970	500	46 억	65871	N	N	N	N
23	20241029	110731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1152	94	2	8.88	1733757310	1516131	34.41	1086	1197	1075	1375	741	1058	1143.59	0.71	-8689	1528	1292	1175	939	822	1234	881	46	317	500	630	1	1	9290500	107	-0.54	0.24	12	16.32	-2120.00	4811.00	6900	20231115	-83.30	832	20241024	38.46	6170	-81.33	20240221	832	38.46	20241024	2150	-46.42	20240821	175	558.29	20240718	N	079970	500	46 억	65871	N	N	N	N
24	20241029	100713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1160	102	2	9.64	1242185421	1089549	24.73	1086	1197	1075	1375	741	1058	1140.15	0.71	-134	1528	1292	1175	939	822	1234	881	46	317	500	630	1	1	9290500	108	-0.55	0.24	12	11.73	-2120.00	4811.00	6900	20231115	-83.19	832	20241024	39.42	6170	-81.20	20240221	832	39.42	20241024	2150	-46.05	20240821	175	562.86	20240718	N	079970	500	46 억	65871	N	N	N	N
25	20241028	160705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	-128	5	-10.79	5355864995	4391807	599.24	1360	1411	1058	1541	831	1186	1219.71	0.93	-21609	1366	1275	1095	1004	824	1321	1050	46	355	500	710	1	1	9290500	98	-0.50	0.22	12	47.27	-2120.00	4811.00	7090	20231019	-85.08	832	20241024	27.16	6170	-82.85	20240221	832	27.16	20241024	2150	-50.79	20240821	175	504.57	20240718	N	079970	500	46 억	86018	N	N	N	N
26	20241028	150710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	-122	5	-10.29	5248547035	4290847	585.47	1360	1411	1064	1541	831	1186	1223.20	0.93	-21329	1366	1275	1095	1004	824	1321	1050	46	355	500	710	1	1	9290500	99	-0.50	0.22	12	46.19	-2120.00	4811.00	7090	20231019	-84.99	832	20241024	27.88	6170	-82.76	20240221	832	27.88	20241024	2150	-50.51	20240821	175	508.00	20240718	N	079970	500	46 억	86018	Y	N	N	N
27	20241028	140713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	-95	5	-8.01	5108591040	4161369	567.80	1360	1411	1073	1541	831	1186	1227.62	0.93	-18027	1366	1275	1095	1004	824	1321	1050	46	355	500	710	1	1	9290500	101	-0.51	0.23	12	44.79	-2120.00	4811.00	7090	20231019	-84.61	832	20241024	31.13	6170	-82.32	20240221	832	31.13	20241024	2150	-49.26	20240821	175	523.43	20240718	N	079970	500	46 억	86018	N	N	N	N
28	20241028	130709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1128	-58	5	-4.89	4889312598	3961095	540.47	1360	1411	1110	1541	831	1186	1234.33	0.93	-17579	1366	1275	1095	1004	824	1321	1050	46	355	500	710	1	1	9290500	105	-0.53	0.23	12	42.64	-2120.00	4811.00	7090	20231019	-84.09	832	20241024	35.58	6170	-81.72	20240221	832	35.58	20241024	2150	-47.53	20240821	175	544.57	20240718	N	079970	500	46 억	86018	N	N	N	N
29	20241028	120710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1155	-31	5	-2.61	4781354390	3865622	527.45	1360	1411	1110	1541	831	1186	1236.89	0.93	-16419	1366	1275	1095	1004	824	1321	1050	46	355	500	710	1	1	9290500	107	-0.54	0.24	12	41.61	-2120.00	4811.00	7090	20231019	-83.71	832	20241024	38.82	6170	-81.28	20240221	832	38.82	20241024	2150	-46.28	20240821	175	560.00	20240718	N	079970	500	46 억	86018	N	N	N	N
30	20241028	110612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1216	30	2	2.53	4169780944	3344138	456.29	1360	1411	1110	1541	831	1186	1246.89	0.93	-10546	1366	1275	1095	1004	824	1321	1050	46	355	500	710	1	1	9290500	113	-0.57	0.25	12	36.00	-2120.00	4811.00	7090	20231019	-82.85	832	20241024	46.15	6170	-80.29	20240221	832	46.15	20241024	2150	-43.44	20240821	175	594.86	20240718	N	079970	500	46 억	86018	N	N	N	N
31	20241028	100706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1124	-62	5	-5.23	2529320818	1997316	272.53	1360	1411	1110	1541	831	1186	1266.36	0.93	-14754	1366	1275	1095	1004	824	1321	1050	46	355	500	710	1	1	9290500	104	-0.53	0.23	12	21.50	-2120.00	4811.00	7090	20231019	-84.15	832	20241024	35.10	6170	-81.78	20240221	832	35.10	20241024	2150	-47.72	20240821	175	542.29	20240718	N	079970	500	46 억	86018	N	N	N	N
32	20241028	090706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	75	2	6.32	1600292375	1201111	163.89	1360	1411	1226	1541	831	1186	1332.34	0.93	-3094	1366	1275	1095	1004	824	1321	1050	46	355	500	710	1	1	9290500	117	-0.59	0.26	12	12.93	-2120.00	4811.00	7090	20231019	-82.21	832	20241024	51.56	6170	-79.56	20240221	832	51.56	20241024	2150	-41.35	20240821	175	620.57	20240718	N	079970	500	46 억	86018	N	N	N	N
33	20241025	160704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1186	273	1	29.90	857709679	732882	372.52	915	1186	915	1186	640	913	1170.32	0.95	-2344	1121	1016	924	819	727	971	774	46	273	500	540	1	1	9290500	110	-0.56	0.25	12	7.89	-2120.00	4811.00	7190	20231018	-83.50	832	20241024	42.55	6170	-80.78	20240221	832	42.55	20241024	2150	-44.84	20240821	175	577.71	20240718	N	079970	500	46 억	87871	N	N	N	N
34	20241025	150709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1186	273	1	29.90	857625473	732811	372.49	915	1186	915	1186	640	913	1170.32	0.95	-2354	1121	1016	924	819	727	971	774	46	273	500	540	1	1	9290500	110	-0.56	0.25	12	7.89	-2120.00	4811.00	7190	20231018	-83.50	832	20241024	42.55	6170	-80.78	20240221	832	42.55	20241024	2150	-44.84	20240821	175	577.71	20240718	N	079970	500	46 억	87871	N	N	N	N
35	20241025	140707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1186	273	1	29.90	857459433	732671	372.42	915	1186	915	1186	640	913	1170.32	0.95	-2354	1121	1016	924	819	727	971	774	46	273	500	540	1	1	9290500	110	-0.56	0.25	12	7.89	-2120.00	4811.00	7190	20231018	-83.50	832	20241024	42.55	6170	-80.78	20240221	832	42.55	20241024	2150	-44.84	20240821	175	577.71	20240718	N	079970	500	46 억	87871	N	N	N	N
36	20241025	130709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1186	273	1	29.90	853768601	729559	370.84	915	1186	915	1186	640	913	1170.25	0.95	-2354	1121	1016	924	819	727	971	774	46	273	500	540	1	1	9290500	110	-0.56	0.25	12	7.85	-2120.00	4811.00	7190	20231018	-83.50	832	20241024	42.55	6170	-80.78	20240221	832	42.55	20241024	2150	-44.84	20240821	175	577.71	20240718	N	079970	500	46 억	87871	N	N	N	N
37	20241025	120711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1186	273	1	29.90	852178175	728218	370.15	915	1186	915	1186	640	913	1170.22	0.95	-2354	1121	1016	924	819	727	971	774	46	273	500	540	1	1	9290500	110	-0.56	0.25	12	7.84	-2120.00	4811.00	7190	20231018	-83.50	832	20241024	42.55	6170	-80.78	20240221	832	42.55	20241024	2150	-44.84	20240821	175	577.71	20240718	N	079970	500	46 억	87871	N	N	N	N
38	20241025	110706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1186	273	1	29.90	850169091	726524	369.29	915	1186	915	1186	640	913	1170.19	0.95	-2354	1121	1016	924	819	727	971	774	46	273	500	540	1	1	9290500	110	-0.56	0.25	12	7.82	-2120.00	4811.00	7190	20231018	-83.50	832	20241024	42.55	6170	-80.78	20240221	832	42.55	20241024	2150	-44.84	20240821	175	577.71	20240718	N	079970	500	46 억	87871	N	N	N	N
39	20241025	100708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1186	273	1	29.90	841752049	719427	365.69	915	1186	915	1186	640	913	1170.03	0.95	-2354	1121	1016	924	819	727	971	774	46	273	500	540	1	1	9290500	110	-0.56	0.25	12	7.74	-2120.00	4811.00	7190	20231018	-83.50	832	20241024	42.55	6170	-80.78	20240221	832	42.55	20241024	2150	-44.84	20240821	175	577.71	20240718	N	079970	500	46 억	87871	N	N	N	N
40	20241025	090709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	960	47	2	5.15	14018626	14761	7.50	915	999	915	1186	640	913	949.71	0.95	-2922	1121	1016	924	819	727	971	774	46	273	500	540	1	1	9290500	89	-0.45	0.20	12	0.16	-2120.00	4811.00	7190	20231018	-86.65	832	20241024	15.38	6170	-84.44	20240221	832	15.38	20241024	2150	-55.35	20240821	175	448.57	20240718	N	079970	500	46 억	87871	N	N	N	N
41	20241024	160655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	913	-94	5	-9.33	181647367	196346	193.17	1021	1029	832	1309	705	1007	925.19	0.83	12917	1075	1041	1011	977	947	1026	962	46	302	500	600	1	1	9290500	85	-0.43	0.19	12	2.11	-2120.00	4811.00	7320	20231017	-87.53	832	20241024	9.74	6170	-85.20	20240221	832	9.74	20241024	2150	-57.53	20240821	175	421.71	20240718	N	079970	500	46 억	76677	N	N	N	N
42	20241024	150701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	902	-105	5	-10.43	156266333	168031	165.31	1021	1029	832	1309	705	1007	929.99	0.83	10866	1075	1041	1011	977	947	1026	962	46	302	500	600	1	1	9290500	84	-0.43	0.19	12	1.81	-2120.00	4811.00	7320	20231017	-87.68	832	20241024	8.41	6170	-85.38	20240221	832	8.41	20241024	2150	-58.05	20240821	175	415.43	20240718	N	079970	500	46 억	76677	N	N	N	N
43	20241024	140649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	996	-11	5	-1.09	38840613	38395	37.77	1021	1029	990	1309	705	1007	1011.61	0.83	-2841	1075	1041	1011	977	947	1026	962	46	302	500	600	1	1	9290500	93	-0.47	0.21	12	0.41	-2120.00	4811.00	7320	20231017	-86.39	981	20241023	1.53	6170	-83.86	20240221	981	1.53	20241023	2150	-53.67	20240821	175	469.14	20240718	N	079970	500	46 억	76677	N	N	N	N
44	20241024	130700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	0	3	0.00	32551883	32081	31.56	1021	1029	999	1309	705	1007	1014.68	0.83	-2764	1075	1041	1011	977	947	1026	962	46	302	500	600	1	1	9290500	94	-0.47	0.21	12	0.35	-2120.00	4811.00	7320	20231017	-86.24	981	20241023	2.65	6170	-83.68	20240221	981	2.65	20241023	2150	-53.16	20240821	175	475.43	20240718	N	079970	500	46 억	76677	N	N	N	N
45	20241024	120659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	0	3	0.00	29715993	29248	28.77	1021	1029	999	1309	705	1007	1016.00	0.83	-3091	1075	1041	1011	977	947	1026	962	46	302	500	600	1	1	9290500	94	-0.47	0.21	12	0.31	-2120.00	4811.00	7320	20231017	-86.24	981	20241023	2.65	6170	-83.68	20240221	981	2.65	20241023	2150	-53.16	20240821	175	475.43	20240718	N	079970	500	46 억	76677	N	N	N	N
46	20241024	110702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1009	2	2	0.20	29682764	29215	28.74	1021	1029	999	1309	705	1007	1016.01	0.83	-3080	1075	1041	1011	977	947	1026	962	46	302	500	600	1	1	9290500	94	-0.48	0.21	12	0.31	-2120.00	4811.00	7320	20231017	-86.22	981	20241023	2.85	6170	-83.65	20240221	981	2.85	20241023	2150	-53.07	20240821	175	476.57	20240718	N	079970	500	46 억	76677	N	N	N	N
47	20241024	100709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	16	2	1.59	25085848	24645	24.25	1021	1029	1006	1309	705	1007	1017.89	0.83	-4725	1075	1041	1011	977	947	1026	962	46	302	500	600	1	1	9290500	95	-0.48	0.21	12	0.27	-2120.00	4811.00	7320	20231017	-86.02	981	20241023	4.28	6170	-83.42	20240221	981	4.28	20241023	2150	-52.42	20240821	175	484.57	20240718	N	079970	500	46 억	76677	N	N	N	N
48	20241024	090733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	11	2	1.09	2197051	2156	2.12	1021	1025	1011	1309	705	1007	1019.04	0.83	-481	1075	1041	1011	977	947	1026	962	46	302	500	600	1	1	9290500	95	-0.48	0.21	12	0.02	-2120.00	4811.00	7320	20231017	-86.09	981	20241023	3.77	6170	-83.50	20240221	981	3.77	20241023	2150	-52.65	20240821	175	481.71	20240718	N	079970	500	46 억	76677	N	N	N	N
49	20241023	160700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	-23	5	-2.23	102366409	101625	168.56	1030	1045	981	1339	721	1030	1007.30	0.77	5264	1136	1083	1042	989	948	1062	968	46	309	500	610	1	1	9290500	94	-0.47	0.21	12	1.09	-2120.00	4811.00	7550	20231016	-86.66	981	20241023	2.65	6170	-83.68	20240221	981	2.65	20241023	2150	-53.16	20240821	175	475.43	20240718	N	079970	500	46 억	71413	N	N	N	N
50	20241023	150714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	-23	5	-2.23	100989244	100257	166.29	1030	1045	981	1339	721	1030	1007.30	0.77	5776	1136	1083	1042	989	948	1062	968	46	309	500	610	1	1	9290500	94	-0.47	0.21	12	1.08	-2120.00	4811.00	7550	20231016	-86.66	981	20241023	2.65	6170	-83.68	20240221	981	2.65	20241023	2150	-53.16	20240821	175	475.43	20240718	N	079970	500	46 억	71413	N	N	N	N
51	20241023	140716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	-29	5	-2.82	86671875	85966	142.59	1030	1045	981	1339	721	1030	1008.21	0.77	4578	1136	1083	1042	989	948	1062	968	46	309	500	610	1	1	9290500	93	-0.47	0.21	12	0.93	-2120.00	4811.00	7550	20231016	-86.74	981	20241023	2.04	6170	-83.78	20240221	981	2.04	20241023	2150	-53.44	20240821	175	472.00	20240718	N	079970	500	46 억	71413	N	N	N	N
52	20241023	130705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1004	-26	5	-2.52	83720022	83007	137.68	1030	1045	981	1339	721	1030	1008.59	0.77	3329	1136	1083	1042	989	948	1062	968	46	309	500	610	1	1	9290500	93	-0.47	0.21	12	0.89	-2120.00	4811.00	7550	20231016	-86.70	981	20241023	2.34	6170	-83.73	20240221	981	2.34	20241023	2150	-53.30	20240821	175	473.71	20240718	N	079970	500	46 억	71413	N	N	N	N
53	20241023	120701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1012	-18	5	-1.75	43465237	42725	70.87	1030	1045	999	1339	721	1030	1017.33	0.77	1097	1136	1083	1042	989	948	1062	968	46	309	500	610	1	1	9290500	94	-0.48	0.21	12	0.46	-2120.00	4811.00	7550	20231016	-86.60	999	20241023	1.30	6170	-83.60	20240221	999	1.30	20241023	2150	-52.93	20240821	175	478.29	20240718	N	079970	500	46 억	71413	N	N	N	N
54	20241023	110658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	-6	5	-0.58	26370362	25714	42.65	1030	1045	1002	1339	721	1030	1025.53	0.77	1421	1136	1083	1042	989	948	1062	968	46	309	500	610	1	1	9290500	95	-0.48	0.21	12	0.28	-2120.00	4811.00	7550	20231016	-86.44	1001	20241022	2.30	6170	-83.40	20240221	1001	2.30	20241022	2150	-52.37	20240821	175	485.14	20240718	N	079970	500	46 억	71413	N	N	N	N
55	20241023	100702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	5	2	0.49	17358114	16862	27.97	1030	1045	1020	1339	721	1030	1029.42	0.77	407	1136	1083	1042	989	948	1062	968	46	309	500	610	1	1	9290500	96	-0.49	0.22	12	0.18	-2120.00	4811.00	7550	20231016	-86.29	1001	20241022	3.40	6170	-83.23	20240221	1001	3.40	20241022	2150	-51.86	20240821	175	491.43	20240718	N	079970	500	46 억	71413	N	N	N	N
56	20241023	090703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	5	2	0.49	12144007	11770	19.52	1030	1045	1022	1339	721	1030	1031.78	0.77	-613	1136	1083	1042	989	948	1062	968	46	309	500	610	1	1	9290500	96	-0.49	0.22	12	0.13	-2120.00	4811.00	7550	20231016	-86.29	1001	20241022	3.40	6170	-83.23	20240221	1001	3.40	20241022	2150	-51.86	20240821	175	491.43	20240718	N	079970	500	46 억	71413	N	N	N	N
57	20241022	160653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1030	-55	5	-5.07	63242065	60176	227.06	1088	1095	1001	1410	760	1085	1050.95	0.76	365	1102	1093	1084	1075	1066	1094	1076	46	325	500	650	1	1	9290500	96	-0.49	0.21	12	0.65	-2120.00	4811.00	7680	20231013	-86.59	1001	20241022	2.90	6170	-83.31	20240221	1001	2.90	20241022	2150	-52.09	20240821	175	488.57	20240718	N	079970	500	46 억	70986	N	N	N	N
58	20241022	150702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	-31	5	-2.86	50409430	47770	180.25	1088	1095	1001	1410	760	1085	1055.25	0.76	1145	1102	1093	1084	1075	1066	1094	1076	46	325	500	650	1	1	9290500	98	-0.50	0.22	12	0.51	-2120.00	4811.00	7680	20231013	-86.28	1001	20241022	5.29	6170	-82.92	20240221	1001	5.29	20241022	2150	-50.98	20240821	175	502.29	20240718	N	079970	500	46 억	70986	N	N	N	N
59	20241022	140701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	-25	5	-2.30	47537169	45052	169.99	1088	1095	1001	1410	760	1085	1055.16	0.76	1436	1102	1093	1084	1075	1066	1094	1076	46	325	500	650	1	1	9290500	98	-0.50	0.22	12	0.48	-2120.00	4811.00	7680	20231013	-86.20	1001	20241022	5.89	6170	-82.82	20240221	1001	5.89	20241022	2150	-50.70	20240821	175	505.71	20240718	N	079970	500	46 억	70986	N	N	N	N
60	20241022	130703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	-11	5	-1.01	18931176	17469	65.92	1088	1095	1072	1410	760	1085	1083.70	0.76	-3369	1102	1093	1084	1075	1066	1094	1076	46	325	500	650	1	1	9290500	100	-0.51	0.22	12	0.19	-2120.00	4811.00	7680	20231013	-86.02	1070	20241018	0.37	6170	-82.59	20240221	1070	0.37	20241018	2150	-50.05	20240821	175	513.71	20240718	N	079970	500	46 억	70986	N	N	N	N
61	20241022	120700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	-8	5	-0.74	15024428	13838	52.21	1088	1095	1075	1410	760	1085	1085.74	0.76	-2872	1102	1093	1084	1075	1066	1094	1076	46	325	500	650	1	1	9290500	100	-0.51	0.22	12	0.15	-2120.00	4811.00	7680	20231013	-85.98	1070	20241018	0.65	6170	-82.54	20240221	1070	0.65	20241018	2150	-49.91	20240821	175	515.43	20240718	N	079970	500	46 억	70986	N	N	N	N
62	20241022	110657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	-1	5	-0.09	14857524	13683	51.63	1088	1095	1076	1410	760	1085	1085.84	0.76	-2899	1102	1093	1084	1075	1066	1094	1076	46	325	500	650	1	1	9290500	101	-0.51	0.23	12	0.15	-2120.00	4811.00	7680	20231013	-85.89	1070	20241018	1.31	6170	-82.43	20240221	1070	1.31	20241018	2150	-49.58	20240821	175	519.43	20240718	N	079970	500	46 억	70986	N	N	N	N
63	20241022	100659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	-2	5	-0.18	12618775	11607	43.80	1088	1095	1076	1410	760	1085	1087.17	0.76	-2828	1102	1093	1084	1075	1066	1094	1076	46	325	500	650	1	1	9290500	101	-0.51	0.23	12	0.12	-2120.00	4811.00	7680	20231013	-85.90	1070	20241018	1.21	6170	-82.45	20240221	1070	1.21	20241018	2150	-49.63	20240821	175	518.86	20240718	N	079970	500	46 억	70986	N	N	N	N
64	20241022	090658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	0	3	0.00	9924343	9115	34.39	1088	1095	1085	1410	760	1085	1088.79	0.76	-1734	1102	1093	1084	1075	1066	1094	1076	46	325	500	650	1	1	9290500	101	-0.51	0.23	12	0.10	-2120.00	4811.00	7680	20231013	-85.87	1070	20241018	1.40	6170	-82.41	20240221	1070	1.40	20241018	2150	-49.53	20240821	175	520.00	20240718	N	079970	500	46 억	70986	N	N	N	N
65	20241021	160652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	1	2	0.09	28757201	26498	37.82	1085	1093	1075	1409	759	1084	1085.26	0.77	-291	1181	1132	1101	1052	1021	1117	1037	46	325	500	650	1	1	9290500	101	-0.51	0.23	12	0.29	-2120.00	4811.00	7810	20231012	-86.11	1070	20241018	1.40	6170	-82.41	20240221	1070	1.40	20241018	2150	-49.53	20240821	175	520.00	20240718	N	079970	500	46 억	71277	N	N	N	N
66	20241021	150657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1079	-5	5	-0.46	25703785	23672	33.78	1085	1093	1078	1409	759	1084	1085.83	0.77	-139	1181	1132	1101	1052	1021	1117	1037	46	325	500	650	1	1	9290500	100	-0.51	0.22	12	0.25	-2120.00	4811.00	7810	20231012	-86.18	1070	20241018	0.84	6170	-82.51	20240221	1070	0.84	20241018	2150	-49.81	20240821	175	516.57	20240718	N	079970	500	46 억	71277	N	N	N	N
67	20241021	140658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	7	2	0.65	18466333	16992	24.25	1085	1093	1084	1409	759	1084	1086.77	0.77	-663	1181	1132	1101	1052	1021	1117	1037	46	325	500	650	1	1	9290500	101	-0.51	0.23	12	0.18	-2120.00	4811.00	7810	20231012	-86.03	1070	20241018	1.96	6170	-82.32	20240221	1070	1.96	20241018	2150	-49.26	20240821	175	523.43	20240718	N	079970	500	46 억	71277	N	N	N	N
68	20241021	130656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	8	2	0.74	17841580	16418	23.43	1085	1093	1084	1409	759	1084	1086.71	0.77	-780	1181	1132	1101	1052	1021	1117	1037	46	325	500	650	1	1	9290500	101	-0.52	0.23	12	0.18	-2120.00	4811.00	7810	20231012	-86.02	1070	20241018	2.06	6170	-82.30	20240221	1070	2.06	20241018	2150	-49.21	20240821	175	524.00	20240718	N	079970	500	46 억	71277	N	N	N	N
69	20241021	120657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	8	2	0.74	16568313	15252	21.77	1085	1093	1084	1409	759	1084	1086.30	0.77	-466	1181	1132	1101	1052	1021	1117	1037	46	325	500	650	1	1	9290500	101	-0.52	0.23	12	0.16	-2120.00	4811.00	7810	20231012	-86.02	1070	20241018	2.06	6170	-82.30	20240221	1070	2.06	20241018	2150	-49.21	20240821	175	524.00	20240718	N	079970	500	46 억	71277	N	N	N	N
70	20241021	110653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	9	2	0.83	14049250	12940	18.47	1085	1093	1084	1409	759	1084	1085.72	0.77	-114	1181	1132	1101	1052	1021	1117	1037	46	325	500	650	1	1	9290500	102	-0.52	0.23	12	0.14	-2120.00	4811.00	7810	20231012	-86.01	1070	20241018	2.15	6170	-82.29	20240221	1070	2.15	20241018	2150	-49.16	20240821	175	524.57	20240718	N	079970	500	46 억	71277	N	N	N	N
71	20241021	100655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	8	2	0.74	9479010	8734	12.46	1085	1093	1084	1409	759	1084	1085.30	0.77	370	1181	1132	1101	1052	1021	1117	1037	46	325	500	650	1	1	9290500	101	-0.52	0.23	12	0.09	-2120.00	4811.00	7810	20231012	-86.02	1070	20241018	2.06	6170	-82.30	20240221	1070	2.06	20241018	2150	-49.21	20240821	175	524.00	20240718	N	079970	500	46 억	71277	N	N	N	N
72	20241021	090654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	0	3	0.00	7866854	7251	10.35	1085	1093	1084	1409	759	1084	1084.93	0.77	-377	1181	1132	1101	1052	1021	1117	1037	46	325	500	650	1	1	9290500	101	-0.51	0.23	12	0.08	-2120.00	4811.00	7810	20231012	-86.12	1070	20241018	1.31	6170	-82.43	20240221	1070	1.31	20241018	2150	-49.58	20240821	175	519.43	20240718	N	079970	500	46 억	71277	N	N	N	N
73	20241018	160653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	-16	5	-1.45	76537049	70069	323.73	1098	1150	1070	1430	770	1100	1092.34	0.77	-91	1130	1115	1098	1083	1066	1122	1090	46	330	500	660	1	1	9290500	101	-0.51	0.23	12	0.75	-2120.00	4811.00	7810	20231012	-86.12	1070	20241018	1.31	6170	-82.43	20240221	1070	1.31	20241018	2150	-49.58	20240821	175	519.43	20240718	N	079970	500	46 억	71368	N	N	N	N
74	20241018	150712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	-8	5	-0.73	74880639	68549	316.71	1098	1150	1070	1430	770	1100	1092.37	0.77	-82	1130	1115	1098	1083	1066	1122	1090	46	330	500	660	1	1	9290500	101	-0.52	0.23	12	0.74	-2120.00	4811.00	7810	20231012	-86.02	1070	20241018	2.06	6170	-82.30	20240221	1070	2.06	20241018	2150	-49.21	20240821	175	524.00	20240718	N	079970	500	46 억	71368	N	N	N	N
75	20241018	140712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	-14	5	-1.27	54045473	49226	227.43	1098	1150	1074	1430	770	1100	1097.91	0.77	-1994	1130	1115	1098	1083	1066	1122	1090	46	330	500	660	1	1	9290500	101	-0.51	0.23	12	0.53	-2120.00	4811.00	7810	20231012	-86.09	1074	20241018	1.12	6170	-82.40	20240221	1074	1.12	20241018	2150	-49.49	20240821	175	520.57	20240718	N	079970	500	46 억	71368	N	N	N	N
76	20241018	130658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1104	4	2	0.36	49296894	44846	207.20	1098	1150	1074	1430	770	1100	1099.25	0.77	-2043	1130	1115	1098	1083	1066	1122	1090	46	330	500	660	1	1	9290500	103	-0.52	0.23	12	0.48	-2120.00	4811.00	7810	20231012	-85.86	1074	20241018	2.79	6170	-82.11	20240221	1074	2.79	20241018	2150	-48.65	20240821	175	530.86	20240718	N	079970	500	46 억	71368	N	N	N	N
77	20241018	120707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	20	2	1.82	44542653	40546	187.33	1098	1150	1074	1430	770	1100	1098.57	0.77	-2281	1130	1115	1098	1083	1066	1122	1090	46	330	500	660	1	1	9290500	104	-0.53	0.23	12	0.44	-2120.00	4811.00	7810	20231012	-85.66	1074	20241018	4.28	6170	-81.85	20240221	1074	4.28	20241018	2150	-47.91	20240821	175	540.00	20240718	N	079970	500	46 억	71368	N	N	N	N
78	20241018	110702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	-19	5	-1.73	19017440	17485	80.78	1098	1120	1074	1430	770	1100	1087.64	0.77	27	1130	1115	1098	1083	1066	1122	1090	46	330	500	660	1	1	9290500	100	-0.51	0.22	12	0.19	-2120.00	4811.00	7810	20231012	-86.16	1074	20241018	0.65	6170	-82.48	20240221	1074	0.65	20241018	2150	-49.72	20240821	175	517.71	20240718	N	079970	500	46 억	71368	N	N	N	N
79	20241018	100655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-13	5	-1.18	16599643	15252	70.47	1098	1120	1074	1430	770	1100	1088.36	0.77	234	1130	1115	1098	1083	1066	1122	1090	46	330	500	660	1	1	9290500	101	-0.51	0.23	12	0.16	-2120.00	4811.00	7810	20231012	-86.08	1074	20241018	1.21	6170	-82.38	20240221	1074	1.21	20241018	2150	-49.44	20240821	175	521.14	20240718	N	079970	500	46 억	71368	N	N	N	N
80	20241018	090657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	-8	5	-0.73	4543964	4093	18.91	1098	1120	1092	1430	770	1100	1110.18	0.77	-175	1130	1115	1098	1083	1066	1122	1090	46	330	500	660	1	1	9290500	101	-0.52	0.23	12	0.04	-2120.00	4811.00	7810	20231012	-86.02	1074	20241016	1.68	6170	-82.30	20240221	1074	1.68	20241016	2150	-49.21	20240821	175	524.00	20240718	N	079970	500	46 억	71368	N	N	N	N
81	20241017	160655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	-8	5	-0.72	23748110	21644	39.31	1081	1113	1081	1440	776	1108	1097.21	0.78	-1403	1166	1136	1105	1075	1044	1121	1060	46	332	500	660	1	1	9290500	102	-0.52	0.23	12	0.23	-2120.00	4811.00	8100	20231010	-86.42	1074	20241016	2.42	6170	-82.17	20240221	1074	2.42	20241016	2150	-48.84	20240821	175	528.57	20240718	N	079970	500	46 억	72714	N	N	N	N
82	20241017	150658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-15	5	-1.35	23630603	21537	39.11	1081	1113	1081	1440	776	1108	1097.21	0.78	-1409	1166	1136	1105	1075	1044	1121	1060	46	332	500	660	1	1	9290500	102	-0.52	0.23	12	0.23	-2120.00	4811.00	8100	20231010	-86.51	1074	20241016	1.77	6170	-82.29	20240221	1074	1.77	20241016	2150	-49.16	20240821	175	524.57	20240718	N	079970	500	46 억	72714	N	N	N	N
83	20241017	140657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	-16	5	-1.44	22114885	20152	36.60	1081	1113	1081	1440	776	1108	1097.40	0.78	-1466	1166	1136	1105	1075	1044	1121	1060	46	332	500	660	1	1	9290500	101	-0.52	0.23	12	0.22	-2120.00	4811.00	8100	20231010	-86.52	1074	20241016	1.68	6170	-82.30	20240221	1074	1.68	20241016	2150	-49.21	20240821	175	524.00	20240718	N	079970	500	46 억	72714	N	N	N	N
84	20241017	130656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	-3	5	-0.27	21567657	19656	35.70	1081	1113	1081	1440	776	1108	1097.26	0.78	-1322	1166	1136	1105	1075	1044	1121	1060	46	332	500	660	1	1	9290500	103	-0.52	0.23	12	0.21	-2120.00	4811.00	8100	20231010	-86.36	1074	20241016	2.89	6170	-82.09	20240221	1074	2.89	20241016	2150	-48.60	20240821	175	531.43	20240718	N	079970	500	46 억	72714	N	N	N	N
85	20241017	120658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1108	0	3	0.00	17151090	15639	28.40	1081	1113	1081	1440	776	1108	1096.69	0.78	-1613	1166	1136	1105	1075	1044	1121	1060	46	332	500	660	1	1	9290500	103	-0.52	0.23	12	0.17	-2120.00	4811.00	8100	20231010	-86.32	1074	20241016	3.17	6170	-82.04	20240221	1074	3.17	20241016	2150	-48.47	20240821	175	533.14	20240718	N	079970	500	46 억	72714	N	N	N	N
86	20241017	110658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	-16	5	-1.44	11771489	10739	19.50	1081	1113	1081	1440	776	1108	1096.14	0.78	-1493	1166	1136	1105	1075	1044	1121	1060	46	332	500	660	1	1	9290500	101	-0.52	0.23	12	0.12	-2120.00	4811.00	8100	20231010	-86.52	1074	20241016	1.68	6170	-82.30	20240221	1074	1.68	20241016	2150	-49.21	20240821	175	524.00	20240718	N	079970	500	46 억	72714	N	N	N	N
87	20241017	100657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	-17	5	-1.53	6929936	6306	11.45	1081	1113	1081	1440	776	1108	1098.94	0.78	-1641	1166	1136	1105	1075	1044	1121	1060	46	332	500	660	1	1	9290500	101	-0.51	0.23	12	0.07	-2120.00	4811.00	8100	20231010	-86.53	1074	20241016	1.58	6170	-82.32	20240221	1074	1.58	20241016	2150	-49.26	20240821	175	523.43	20240718	N	079970	500	46 억	72714	N	N	N	N
88	20241017	090652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	5	2	0.45	2709473	2459	4.47	1081	1113	1081	1440	776	1108	1101.86	0.78	-262	1166	1136	1105	1075	1044	1121	1060	46	332	500	660	1	1	9290500	103	-0.53	0.23	12	0.03	-2120.00	4811.00	8100	20231010	-86.26	1074	20241016	3.63	6170	-81.96	20240221	1074	3.63	20241016	2150	-48.23	20240821	175	536.00	20240718	N	079970	500	46 억	72714	N	N	N	N
89	20241016	160649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1108	-12	5	-1.07	60405134	55049	96.59	1126	1135	1074	1456	784	1120	1097.30	0.80	-1689	1175	1147	1131	1103	1087	1139	1095	46	336	500	670	1	1	9290500	103	-0.52	0.23	12	0.59	-2120.00	4811.00	8100	20231010	-86.32	1074	20241016	3.17	6170	-82.04	20240221	1074	3.17	20241016	2150	-48.47	20240821	175	533.14	20240718	N	079970	500	46 억	74380	N	N	N	N
90	20241016	150653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1108	-12	5	-1.07	55589305	50699	88.95	1126	1135	1074	1456	784	1120	1096.46	0.80	-1325	1175	1147	1131	1103	1087	1139	1095	46	336	500	670	1	1	9290500	103	-0.52	0.23	12	0.55	-2120.00	4811.00	8100	20231010	-86.32	1074	20241016	3.17	6170	-82.04	20240221	1074	3.17	20241016	2150	-48.47	20240821	175	533.14	20240718	N	079970	500	46 억	74380	N	N	N	N
91	20241016	140653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1103	-17	5	-1.52	46252744	42234	74.10	1126	1135	1074	1456	784	1120	1095.15	0.80	-1606	1175	1147	1131	1103	1087	1139	1095	46	336	500	670	1	1	9290500	102	-0.52	0.23	12	0.45	-2120.00	4811.00	8100	20231010	-86.38	1074	20241016	2.70	6170	-82.12	20240221	1074	2.70	20241016	2150	-48.70	20240821	175	530.29	20240718	N	079970	500	46 억	74380	N	N	N	N
92	20241016	130651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-27	5	-2.41	35117819	32118	56.35	1126	1135	1074	1456	784	1120	1093.40	0.80	295	1175	1147	1131	1103	1087	1139	1095	46	336	500	670	1	1	9290500	102	-0.52	0.23	12	0.35	-2120.00	4811.00	8100	20231010	-86.51	1074	20241016	1.77	6170	-82.29	20240221	1074	1.77	20241016	2150	-49.16	20240821	175	524.57	20240718	N	079970	500	46 억	74380	N	N	N	N
93	20241016	120651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	-30	5	-2.68	32074622	29332	51.46	1126	1135	1074	1456	784	1120	1093.50	0.80	282	1175	1147	1131	1103	1087	1139	1095	46	336	500	670	1	1	9290500	101	-0.51	0.23	12	0.32	-2120.00	4811.00	8100	20231010	-86.54	1074	20241016	1.49	6170	-82.33	20240221	1074	1.49	20241016	2150	-49.30	20240821	175	522.86	20240718	N	079970	500	46 억	74380	N	N	N	N
94	20241016	110649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	-29	5	-2.59	29179431	26672	46.80	1126	1135	1074	1456	784	1120	1094.01	0.80	1044	1175	1147	1131	1103	1087	1139	1095	46	336	500	670	1	1	9290500	101	-0.51	0.23	12	0.29	-2120.00	4811.00	8100	20231010	-86.53	1074	20241016	1.58	6170	-82.32	20240221	1074	1.58	20241016	2150	-49.26	20240821	175	523.43	20240718	N	079970	500	46 억	74380	N	N	N	N
95	20241016	100651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	-13	5	-1.16	10046189	8991	15.78	1126	1135	1101	1456	784	1120	1117.36	0.80	-585	1175	1147	1131	1103	1087	1139	1095	46	336	500	670	1	1	9290500	103	-0.52	0.23	12	0.10	-2120.00	4811.00	8100	20231010	-86.33	1077	20241014	2.79	6170	-82.06	20240221	1077	2.79	20241014	2150	-48.51	20240821	175	532.57	20240718	N	079970	500	46 억	74380	N	N	N	N
96	20241016	090652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1127	7	2	0.62	2397759	2128	3.73	1126	1135	1126	1456	784	1120	1126.77	0.80	-736	1175	1147	1131	1103	1087	1139	1095	46	336	500	670	1	1	9290500	105	-0.53	0.23	12	0.02	-2120.00	4811.00	8100	20231010	-86.09	1077	20241014	4.64	6170	-81.73	20240221	1077	4.64	20241014	2150	-47.58	20240821	175	544.00	20240718	N	079970	500	46 억	74380	N	N	N	N
97	20241015	160646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	-8	5	-0.71	64531374	56995	32.82	1150	1159	1115	1466	790	1128	1132.23	0.78	2189	1264	1195	1136	1067	1008	1166	1038	46	338	500	670	1	1	9290500	104	-0.53	0.23	12	0.61	-2120.00	4811.00	8100	20231010	-86.17	1077	20241014	3.99	6170	-81.85	20240221	1077	3.99	20241014	2150	-47.91	20240821	175	540.00	20240718	N	079970	500	46 억	72125	N	N	N	N
98	20241015	150654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	-8	5	-0.71	61256306	54063	31.13	1150	1159	1117	1466	790	1128	1133.05	0.78	2772	1264	1195	1136	1067	1008	1166	1038	46	338	500	670	1	1	9290500	104	-0.53	0.23	12	0.58	-2120.00	4811.00	8100	20231010	-86.17	1077	20241014	3.99	6170	-81.85	20240221	1077	3.99	20241014	2150	-47.91	20240821	175	540.00	20240718	N	079970	500	46 억	72125	N	N	N	N
99	20241015	140652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1125	-3	5	-0.27	58461868	51564	29.69	1150	1159	1117	1466	790	1128	1133.77	0.78	2643	1264	1195	1136	1067	1008	1166	1038	46	338	500	670	1	1	9290500	105	-0.53	0.23	12	0.56	-2120.00	4811.00	8100	20231010	-86.11	1077	20241014	4.46	6170	-81.77	20240221	1077	4.46	20241014	2150	-47.67	20240821	175	542.86	20240718	N	079970	500	46 억	72125	N	N	N	N
100	20241015	130649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1124	-4	5	-0.35	55827748	49214	28.34	1150	1159	1119	1466	790	1128	1134.39	0.78	2621	1264	1195	1136	1067	1008	1166	1038	46	338	500	670	1	1	9290500	104	-0.53	0.23	12	0.53	-2120.00	4811.00	8100	20231010	-86.12	1077	20241014	4.36	6170	-81.78	20240221	1077	4.36	20241014	2150	-47.72	20240821	175	542.29	20240718	N	079970	500	46 억	72125	N	N	N	N
101	20241015	120650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1125	-3	5	-0.27	55208853	48663	28.02	1150	1159	1119	1466	790	1128	1134.51	0.78	2354	1264	1195	1136	1067	1008	1166	1038	46	338	500	670	1	1	9290500	105	-0.53	0.23	12	0.52	-2120.00	4811.00	8100	20231010	-86.11	1077	20241014	4.46	6170	-81.77	20240221	1077	4.46	20241014	2150	-47.67	20240821	175	542.86	20240718	N	079970	500	46 억	72125	N	N	N	N
102	20241015	110659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1127	-1	5	-0.09	51388059	45262	26.06	1150	1159	1123	1466	790	1128	1135.35	0.78	1919	1264	1195	1136	1067	1008	1166	1038	46	338	500	670	1	1	9290500	105	-0.53	0.23	12	0.49	-2120.00	4811.00	8100	20231010	-86.09	1077	20241014	4.64	6170	-81.73	20240221	1077	4.64	20241014	2150	-47.58	20240821	175	544.00	20240718	N	079970	500	46 억	72125	N	N	N	N
103	20241015	100651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1126	-2	5	-0.18	38255042	33605	19.35	1150	1159	1123	1466	790	1128	1138.37	0.78	1904	1264	1195	1136	1067	1008	1166	1038	46	338	500	670	1	1	9290500	105	-0.53	0.23	12	0.36	-2120.00	4811.00	8100	20231010	-86.10	1077	20241014	4.55	6170	-81.75	20240221	1077	4.55	20241014	2150	-47.63	20240821	175	543.43	20240718	N	079970	500	46 억	72125	N	N	N	N
104	20241015	090649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1153	25	2	2.22	9409791	8182	4.71	1150	1159	1146	1466	790	1128	1150.06	0.78	-541	1264	1195	1136	1067	1008	1166	1038	46	338	500	670	1	1	9290500	107	-0.54	0.24	12	0.09	-2120.00	4811.00	8100	20231010	-85.77	1077	20241014	7.06	6170	-81.31	20240221	1077	7.06	20241014	2150	-46.37	20240821	175	558.86	20240718	N	079970	500	46 억	72125	N	N	N	N
105	20241014	160634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1128	-77	5	-6.39	189964618	169178	203.00	1205	1205	1077	1566	844	1205	1122.87	0.66	10691	1245	1225	1215	1195	1185	1220	1190	46	361	500	720	1	1	9290500	105	-0.53	0.23	12	1.82	-2120.00	4811.00	8100	20231010	-86.07	1077	20241014	4.74	6170	-81.72	20240221	1077	4.74	20241014	2150	-47.53	20240821	175	544.57	20240718	N	079970	500	46 억	61434	N	N	N	N
106	20241014	150643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1127	-78	5	-6.47	188643931	168007	201.60	1205	1205	1077	1566	844	1205	1122.83	0.66	10862	1245	1225	1215	1195	1185	1220	1190	46	361	500	720	1	1	9290500	105	-0.53	0.23	12	1.81	-2120.00	4811.00	8100	20231010	-86.09	1077	20241014	4.64	6170	-81.73	20240221	1077	4.64	20241014	2150	-47.58	20240821	175	544.00	20240718	N	079970	500	46 억	61434	N	N	N	N
107	20241014	140642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1121	-84	5	-6.97	161019324	143426	172.10	1205	1205	1077	1566	844	1205	1122.66	0.66	9228	1245	1225	1215	1195	1185	1220	1190	46	361	500	720	1	1	9290500	104	-0.53	0.23	12	1.54	-2120.00	4811.00	8100	20231010	-86.16	1077	20241014	4.09	6170	-81.83	20240221	1077	4.09	20241014	2150	-47.86	20240821	175	540.57	20240718	N	079970	500	46 억	61434	N	N	N	N
108	20241014	130642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1114	-91	5	-7.55	140031759	124665	149.59	1205	1205	1077	1566	844	1205	1123.26	0.66	9369	1245	1225	1215	1195	1185	1220	1190	46	361	500	720	1	1	9290500	103	-0.53	0.23	12	1.34	-2120.00	4811.00	8100	20231010	-86.25	1077	20241014	3.44	6170	-81.94	20240221	1077	3.44	20241014	2150	-48.19	20240821	175	536.57	20240718	N	079970	500	46 억	61434	N	N	N	N
109	20241014	120635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1122	-83	5	-6.89	129131905	114856	137.82	1205	1205	1077	1566	844	1205	1124.29	0.66	9648	1245	1225	1215	1195	1185	1220	1190	46	361	500	720	1	1	9290500	104	-0.53	0.23	12	1.24	-2120.00	4811.00	8100	20231010	-86.15	1077	20241014	4.18	6170	-81.82	20240221	1077	4.18	20241014	2150	-47.81	20240821	175	541.14	20240718	N	079970	500	46 억	61434	N	N	N	N
110	20241014	110636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	-85	5	-7.05	123847486	110138	132.16	1205	1205	1077	1566	844	1205	1124.48	0.66	10026	1245	1225	1215	1195	1185	1220	1190	46	361	500	720	1	1	9290500	104	-0.53	0.23	12	1.19	-2120.00	4811.00	8100	20231010	-86.17	1077	20241014	3.99	6170	-81.85	20240221	1077	3.99	20241014	2150	-47.91	20240821	175	540.00	20240718	N	079970	500	46 억	61434	N	N	N	N
111	20241014	100635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1158	-47	5	-3.90	46329500	39890	47.87	1205	1205	1105	1566	844	1205	1161.43	0.66	3418	1245	1225	1215	1195	1185	1220	1190	46	361	500	720	1	1	9290500	108	-0.55	0.24	12	0.43	-2120.00	4811.00	8100	20231010	-85.70	1105	20241014	4.80	6170	-81.23	20240221	1105	4.80	20241014	2150	-46.14	20240821	175	561.71	20240718	N	079970	500	46 억	61434	N	N	N	N
112	20241014	090639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1198	-7	5	-0.58	4876947	4084	4.90	1205	1205	1180	1566	844	1205	1194.16	0.66	-208	1245	1225	1215	1195	1185	1220	1190	46	361	500	720	1	1	9290500	111	-0.57	0.25	12	0.04	-2120.00	4811.00	8100	20231010	-85.21	1180	20241014	1.53	6170	-80.58	20240221	1180	1.53	20241014	2150	-44.28	20240821	175	584.57	20240718	N	079970	500	46 억	61434	N	N	N	N
113	20241011	160625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1205	-10	5	-0.82	101513609	83338	137.25	1215	1235	1205	1579	851	1215	1218.10	0.68	-1405	1249	1231	1217	1199	1185	1225	1193	46	364	500	720	1	1	9290500	112	-0.57	0.25	12	0.90	-2120.00	4811.00	8140	20230927	-85.20	1203	20241010	0.17	6170	-80.47	20240221	1203	0.17	20241010	2150	-43.95	20240821	175	588.57	20240718	N	079970	500	46 억	62839	N	N	N	N
114	20241011	150635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1207	-8	5	-0.66	100294075	82326	135.58	1215	1235	1207	1579	851	1215	1218.26	0.68	-972	1249	1231	1217	1199	1185	1225	1193	46	364	500	720	1	1	9290500	112	-0.57	0.25	12	0.89	-2120.00	4811.00	8140	20230927	-85.17	1203	20241010	0.33	6170	-80.44	20240221	1203	0.33	20241010	2150	-43.86	20240821	175	589.71	20240718	N	079970	500	46 억	62839	N	N	N	N
115	20241011	140636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1216	1	2	0.08	97902423	80346	132.32	1215	1235	1208	1579	851	1215	1218.51	0.68	-886	1249	1231	1217	1199	1185	1225	1193	46	364	500	720	1	1	9290500	113	-0.57	0.25	12	0.86	-2120.00	4811.00	8140	20230927	-85.06	1203	20241010	1.08	6170	-80.29	20240221	1203	1.08	20241010	2150	-43.44	20240821	175	594.86	20240718	N	079970	500	46 억	62839	N	N	N	N
116	20241011	130637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1219	4	2	0.33	92278384	75709	124.68	1215	1235	1209	1579	851	1215	1218.86	0.68	7	1249	1231	1217	1199	1185	1225	1193	46	364	500	720	1	1	9290500	113	-0.57	0.25	12	0.81	-2120.00	4811.00	8140	20230927	-85.02	1203	20241010	1.33	6170	-80.24	20240221	1203	1.33	20241010	2150	-43.30	20240821	175	596.57	20240718	N	079970	500	46 억	62839	N	N	N	N
117	20241011	120633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1219	4	2	0.33	89804958	73679	121.34	1215	1235	1209	1579	851	1215	1218.87	0.68	109	1249	1231	1217	1199	1185	1225	1193	46	364	500	720	1	1	9290500	113	-0.57	0.25	12	0.79	-2120.00	4811.00	8140	20230927	-85.02	1203	20241010	1.33	6170	-80.24	20240221	1203	1.33	20241010	2150	-43.30	20240821	175	596.57	20240718	N	079970	500	46 억	62839	N	N	N	N
118	20241011	110632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	5	2	0.41	82512859	67676	111.45	1215	1235	1209	1579	851	1215	1219.23	0.68	109	1249	1231	1217	1199	1185	1225	1193	46	364	500	720	1	1	9290500	113	-0.58	0.25	12	0.73	-2120.00	4811.00	8140	20230927	-85.01	1203	20241010	1.41	6170	-80.23	20240221	1203	1.41	20241010	2150	-43.26	20240821	175	597.14	20240718	N	079970	500	46 억	62839	N	N	N	N
119	20241011	100640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1214	-1	5	-0.08	64860001	53140	87.51	1215	1235	1210	1579	851	1215	1220.55	0.68	826	1249	1231	1217	1199	1185	1225	1193	46	364	500	720	1	1	9290500	113	-0.57	0.25	12	0.57	-2120.00	4811.00	8140	20230927	-85.09	1203	20241010	0.91	6170	-80.32	20240221	1203	0.91	20241010	2150	-43.53	20240821	175	593.71	20240718	N	079970	500	46 억	62839	N	N	N	N
120	20241011	090636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	5	2	0.41	18128492	14903	24.54	1215	1220	1215	1579	851	1215	1216.43	0.68	-550	1249	1231	1217	1199	1185	1225	1193	46	364	500	720	1	1	9290500	113	-0.58	0.25	12	0.16	-2120.00	4811.00	8140	20230927	-85.01	1203	20241010	1.41	6170	-80.23	20240221	1203	1.41	20241010	2150	-43.26	20240821	175	597.14	20240718	N	079970	500	46 억	62839	N	N	N	N
121	20241010	160649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1215	-20	5	-1.62	74181664	60722	95.54	1235	1235	1203	1605	865	1235	1221.66	0.67	1023	1299	1267	1251	1219	1203	1259	1211	46	370	500	740	1	1	9290500	113	-0.57	0.25	12	0.65	-2120.00	4811.00	8140	20230927	-85.07	1203	20241010	1.00	6170	-80.31	20240221	1203	1.00	20241010	2150	-43.49	20240821	175	594.29	20240718	N	079970	500	46 억	61816	N	N	N	N
122	20241010	150701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1214	-21	5	-1.70	66079355	54016	84.99	1235	1235	1210	1605	865	1235	1223.33	0.67	1375	1299	1267	1251	1219	1203	1259	1211	46	370	500	740	1	1	9290500	113	-0.57	0.25	12	0.58	-2120.00	4811.00	8140	20230927	-85.09	1210	20241010	0.33	6170	-80.32	20240221	1210	0.33	20241010	2150	-43.53	20240821	175	593.71	20240718	N	079970	500	46 억	61816	N	N	N	N
123	20241010	140655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1219	-16	5	-1.30	62138125	50776	79.89	1235	1235	1210	1605	865	1235	1223.77	0.67	1424	1299	1267	1251	1219	1203	1259	1211	46	370	500	740	1	1	9290500	113	-0.57	0.25	12	0.55	-2120.00	4811.00	8140	20230927	-85.02	1210	20241010	0.74	6170	-80.24	20240221	1210	0.74	20241010	2150	-43.30	20240821	175	596.57	20240718	N	079970	500	46 억	61816	N	N	N	N
124	20241010	130653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	-15	5	-1.21	60977582	49824	78.39	1235	1235	1210	1605	865	1235	1223.86	0.67	1426	1299	1267	1251	1219	1203	1259	1211	46	370	500	740	1	1	9290500	113	-0.58	0.25	12	0.54	-2120.00	4811.00	8140	20230927	-85.01	1210	20241010	0.83	6170	-80.23	20240221	1210	0.83	20241010	2150	-43.26	20240821	175	597.14	20240718	N	079970	500	46 억	61816	N	N	N	N
125	20241010	120654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	-15	5	-1.21	56922567	46495	73.16	1235	1235	1210	1605	865	1235	1224.27	0.67	1480	1299	1267	1251	1219	1203	1259	1211	46	370	500	740	1	1	9290500	113	-0.58	0.25	12	0.50	-2120.00	4811.00	8140	20230927	-85.01	1210	20241010	0.83	6170	-80.23	20240221	1210	0.83	20241010	2150	-43.26	20240821	175	597.14	20240718	N	079970	500	46 억	61816	N	N	N	N
126	20241010	110653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	-17	5	-1.38	52553593	42900	67.50	1235	1235	1213	1605	865	1235	1225.03	0.67	1818	1299	1267	1251	1219	1203	1259	1211	46	370	500	740	1	1	9290500	113	-0.57	0.25	12	0.46	-2120.00	4811.00	8140	20230927	-85.04	1213	20241010	0.41	6170	-80.26	20240221	1213	0.41	20241010	2150	-43.35	20240821	175	596.00	20240718	N	079970	500	46 억	61816	N	N	N	N
127	20241010	100652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1229	-6	5	-0.49	10923919	8867	13.95	1235	1235	1226	1605	865	1235	1231.97	0.67	999	1299	1267	1251	1219	1203	1259	1211	46	370	500	740	1	1	9290500	114	-0.58	0.26	12	0.10	-2120.00	4811.00	8140	20230927	-84.90	1226	20241010	0.24	6170	-80.08	20240221	1226	0.24	20241010	2150	-42.84	20240821	175	602.29	20240718	N	079970	500	46 억	61816	N	N	N	N
128	20241010	090654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1230	-5	5	-0.40	7085011	5750	9.05	1235	1235	1226	1605	865	1235	1232.18	0.67	829	1299	1267	1251	1219	1203	1259	1211	46	370	500	740	1	1	9290500	114	-0.58	0.26	12	0.06	-2120.00	4811.00	8140	20230927	-84.89	1226	20241010	0.33	6170	-80.06	20240221	1226	0.33	20241010	2150	-42.79	20240821	175	602.86	20240718	N	079970	500	46 억	61816	N	N	N	N
129	20241008	160648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1235	-48	5	-3.74	79599623	63146	95.83	1283	1283	1235	1667	899	1283	1260.56	0.69	-2319	1378	1330	1302	1254	1226	1316	1240	46	384	500	760	1	1	9290500	115	-0.58	0.26	12	0.68	-2120.00	4811.00	8140	20230927	-84.83	1235	20241008	0.00	6170	-79.98	20240221	1235	0.00	20241008	2150	-42.56	20240821	175	605.71	20240718	N	079970	500	46 억	64135	N	N	N	N
130	20241008	150652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1236	-47	5	-3.66	71118644	56301	85.45	1283	1283	1236	1667	899	1283	1263.19	0.69	-2343	1378	1330	1302	1254	1226	1316	1240	46	384	500	760	1	1	9290500	115	-0.58	0.26	12	0.61	-2120.00	4811.00	8140	20230927	-84.82	1236	20241008	0.00	6170	-79.97	20240221	1236	0.00	20241008	2150	-42.51	20240821	175	606.29	20240718	N	079970	500	46 억	64135	N	N	N	N
131	20241008	140650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1267	-16	5	-1.25	47250487	37236	56.51	1283	1283	1253	1667	899	1283	1268.95	0.69	-2064	1378	1330	1302	1254	1226	1316	1240	46	384	500	760	1	1	9290500	118	-0.60	0.26	12	0.40	-2120.00	4811.00	8140	20230927	-84.43	1252	20241004	1.20	6170	-79.47	20240221	1252	1.20	20241004	2150	-41.07	20240821	175	624.00	20240718	N	079970	500	46 억	64135	N	N	N	N
132	20241008	130650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	-22	5	-1.71	42174902	33232	50.43	1283	1283	1253	1667	899	1283	1269.11	0.69	-1059	1378	1330	1302	1254	1226	1316	1240	46	384	500	760	1	1	9290500	117	-0.59	0.26	12	0.36	-2120.00	4811.00	8140	20230927	-84.51	1252	20241004	0.72	6170	-79.56	20240221	1252	0.72	20241004	2150	-41.35	20240821	175	620.57	20240718	N	079970	500	46 억	64135	N	N	N	N
133	20241008	120650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1269	-14	5	-1.09	42008314	33100	50.23	1283	1283	1253	1667	899	1283	1269.13	0.69	-958	1378	1330	1302	1254	1226	1316	1240	46	384	500	760	1	1	9290500	118	-0.60	0.26	12	0.36	-2120.00	4811.00	8140	20230927	-84.41	1252	20241004	1.36	6170	-79.43	20240221	1252	1.36	20241004	2150	-40.98	20240821	175	625.14	20240718	N	079970	500	46 억	64135	N	N	N	N
134	20241008	110649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1270	-13	5	-1.01	40342456	31781	48.23	1283	1283	1253	1667	899	1283	1269.39	0.69	-750	1378	1330	1302	1254	1226	1316	1240	46	384	500	760	1	1	9290500	118	-0.60	0.26	12	0.34	-2120.00	4811.00	8140	20230927	-84.40	1252	20241004	1.44	6170	-79.42	20240221	1252	1.44	20241004	2150	-40.93	20240821	175	625.71	20240718	N	079970	500	46 억	64135	N	N	N	N
135	20241008	100652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1271	-12	5	-0.94	22810314	17905	27.17	1283	1283	1263	1667	899	1283	1273.96	0.69	-1069	1378	1330	1302	1254	1226	1316	1240	46	384	500	760	1	1	9290500	118	-0.60	0.26	12	0.19	-2120.00	4811.00	8140	20230927	-84.39	1252	20241004	1.52	6170	-79.40	20240221	1252	1.52	20241004	2150	-40.88	20240821	175	626.29	20240718	N	079970	500	46 억	64135	N	N	N	N
136	20241008	090650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1282	-1	5	-0.08	9044629	7050	10.70	1283	1283	1276	1667	899	1283	1282.93	0.69	-1181	1378	1330	1302	1254	1226	1316	1240	46	384	500	760	1	1	9290500	119	-0.60	0.27	12	0.08	-2120.00	4811.00	8140	20230927	-84.25	1252	20241004	2.40	6170	-79.22	20240221	1252	2.40	20241004	2150	-40.37	20240821	175	632.57	20240718	N	079970	500	46 억	64135	N	N	N	N
137	20241007	160652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-10	5	-0.77	85411063	65891	218.11	1293	1350	1274	1680	906	1293	1296.25	0.66	2730	1325	1308	1280	1263	1235	1295	1250	46	387	500	770	1	1	9290500	119	-0.61	0.27	12	0.71	-2120.00	4811.00	8140	20230927	-84.24	1252	20241004	2.48	6170	-79.21	20240221	1252	2.48	20241004	2150	-40.33	20240821	175	633.14	20240718	N	079970	500	46 억	61585	N	N	N	N
138	20241007	150629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-10	5	-0.77	85172425	65705	217.49	1293	1350	1274	1680	906	1293	1296.29	0.66	2731	1325	1308	1280	1263	1235	1295	1250	46	387	500	770	1	1	9290500	119	-0.61	0.27	12	0.71	-2120.00	4811.00	8140	20230927	-84.24	1252	20241004	2.48	6170	-79.21	20240221	1252	2.48	20241004	2150	-40.33	20240821	175	633.14	20240718	N	079970	500	46 억	61585	N	N	N	N
139	20241007	140656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1285	-8	5	-0.62	81002114	62453	206.73	1293	1350	1274	1680	906	1293	1297.01	0.66	2748	1325	1308	1280	1263	1235	1295	1250	46	387	500	770	1	1	9290500	119	-0.61	0.27	12	0.67	-2120.00	4811.00	8140	20230927	-84.21	1252	20241004	2.64	6170	-79.17	20240221	1252	2.64	20241004	2150	-40.23	20240821	175	634.29	20240718	N	079970	500	46 억	61585	N	N	N	N
140	20241007	130631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1293	0	3	0.00	73814768	56857	188.21	1293	1350	1274	1680	906	1293	1298.25	0.66	4074	1325	1308	1280	1263	1235	1295	1250	46	387	500	770	1	1	9290500	120	-0.61	0.27	12	0.61	-2120.00	4811.00	8140	20230927	-84.12	1252	20241004	3.27	6170	-79.04	20240221	1252	3.27	20241004	2150	-39.86	20240821	175	638.86	20240718	N	079970	500	46 억	61585	N	N	N	N
141	20241007	120704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1286	-7	5	-0.54	55154593	42297	140.01	1293	1350	1281	1680	906	1293	1303.98	0.66	2948	1325	1308	1280	1263	1235	1295	1250	46	387	500	770	1	1	9290500	119	-0.61	0.27	12	0.46	-2120.00	4811.00	8140	20230927	-84.20	1252	20241004	2.72	6170	-79.16	20240221	1252	2.72	20241004	2150	-40.19	20240821	175	634.86	20240718	N	079970	500	46 억	61585	N	N	N	N
142	20241007	110621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1299	6	2	0.46	36585753	27874	92.27	1293	1350	1281	1680	906	1293	1312.54	0.66	1685	1325	1308	1280	1263	1235	1295	1250	46	387	500	770	1	1	9290500	121	-0.61	0.27	12	0.30	-2120.00	4811.00	8140	20230927	-84.04	1252	20241004	3.75	6170	-78.95	20240221	1252	3.75	20241004	2150	-39.58	20240821	175	642.29	20240718	N	079970	500	46 억	61585	N	N	N	N
143	20241007	100621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	27	2	2.09	35179606	26798	88.71	1293	1350	1281	1680	906	1293	1312.77	0.66	1533	1325	1308	1280	1263	1235	1295	1250	46	387	500	770	1	1	9290500	123	-0.62	0.27	12	0.29	-2120.00	4811.00	8140	20230927	-83.78	1252	20241004	5.43	6170	-78.61	20240221	1252	5.43	20241004	2150	-38.60	20240821	175	654.29	20240718	N	079970	500	46 억	61585	N	N	N	N
144	20241007	090655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-3	5	-0.23	8160390	6312	20.89	1293	1293	1281	1680	906	1293	1292.84	0.66	-977	1325	1308	1280	1263	1235	1295	1250	46	387	500	770	1	1	9290500	120	-0.61	0.27	12	0.07	-2120.00	4811.00	8140	20230927	-84.15	1252	20241004	3.04	6170	-79.09	20240221	1252	3.04	20241004	2150	-40.00	20240821	175	637.14	20240718	N	079970	500	46 억	61585	N	N	N	N
145	20241004	160603	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1293	-4	5	-0.31	38400823	30106	134.75	1295	1297	1252	1686	908	1297	1275.52	0.62	4156	1345	1321	1304	1280	1263	1312	1271	46	389	500	770	1	1	9290500	120	-0.61	0.27	12	0.32	-2120.00	4811.00	8170	20230921	-84.17	1252	20241004	3.27	6170	-79.04	20240221	1252	3.27	20241004	2150	-39.86	20240821	175	638.86	20240718	N	079970	500	46 억	57429	N	N	N	N
146	20241004	150609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	-3	5	-0.23	33161585	26054	116.61	1295	1297	1252	1686	908	1297	1272.80	0.62	4464	1345	1321	1304	1280	1263	1312	1271	46	389	500	770	1	1	9290500	120	-0.61	0.27	12	0.28	-2120.00	4811.00	8170	20230921	-84.16	1252	20241004	3.35	6170	-79.03	20240221	1252	3.35	20241004	2150	-39.81	20240821	175	639.43	20240718	N	079970	500	46 억	57429	N	N	N	N
147	20241004	140611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1293	-4	5	-0.31	32472404	25521	114.23	1295	1297	1252	1686	908	1297	1272.38	0.62	4551	1345	1321	1304	1280	1263	1312	1271	46	389	500	770	1	1	9290500	120	-0.61	0.27	12	0.27	-2120.00	4811.00	8170	20230921	-84.17	1252	20241004	3.27	6170	-79.04	20240221	1252	3.27	20241004	2150	-39.86	20240821	175	638.86	20240718	N	079970	500	46 억	57429	N	N	N	N
148	20241004	130608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	-3	5	-0.23	32385792	25454	113.93	1295	1297	1252	1686	908	1297	1272.33	0.62	4554	1345	1321	1304	1280	1263	1312	1271	46	389	500	770	1	1	9290500	120	-0.61	0.27	12	0.27	-2120.00	4811.00	8170	20230921	-84.16	1252	20241004	3.35	6170	-79.03	20240221	1252	3.35	20241004	2150	-39.81	20240821	175	639.43	20240718	N	079970	500	46 억	57429	N	N	N	N
149	20241004	120608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1293	-4	5	-0.31	30160002	23732	106.22	1295	1297	1252	1686	908	1297	1270.86	0.62	5229	1345	1321	1304	1280	1263	1312	1271	46	389	500	770	1	1	9290500	120	-0.61	0.27	12	0.26	-2120.00	4811.00	8170	20230921	-84.17	1252	20241004	3.27	6170	-79.04	20240221	1252	3.27	20241004	2150	-39.86	20240821	175	638.86	20240718	N	079970	500	46 억	57429	N	N	N	N
150	20241004	110604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	-2	5	-0.15	29285080	23054	103.19	1295	1297	1252	1686	908	1297	1270.28	0.62	5349	1345	1321	1304	1280	1263	1312	1271	46	389	500	770	1	1	9290500	120	-0.61	0.27	12	0.25	-2120.00	4811.00	8170	20230921	-84.15	1252	20241004	3.43	6170	-79.01	20240221	1252	3.43	20241004	2150	-39.77	20240821	175	640.00	20240718	N	079970	500	46 억	57429	N	N	N	N
151	20241004	100603	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1277	-20	5	-1.54	27681698	21808	97.61	1295	1297	1252	1686	908	1297	1269.34	0.62	5565	1345	1321	1304	1280	1263	1312	1271	46	389	500	770	1	1	9290500	119	-0.60	0.27	12	0.23	-2120.00	4811.00	8170	20230921	-84.37	1252	20241004	2.00	6170	-79.30	20240221	1252	2.00	20241004	2150	-40.60	20240821	175	629.71	20240718	N	079970	500	46 억	57429	N	N	N	N
152	20241004	090603	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1287	-10	5	-0.77	495994	383	1.71	1295	1297	1287	1686	908	1297	1295.02	0.62	-86	1345	1321	1304	1280	1263	1312	1271	46	389	500	770	1	1	9290500	120	-0.61	0.27	12	0.00	-2120.00	4811.00	8170	20230921	-84.25	1287	20241004	0.00	6170	-79.14	20240221	1287	0.00	20241004	2150	-40.14	20240821	175	635.43	20240718	N	079970	500	46 억	57429	N	N	N	N
153	20241002	160601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1297	-8	5	-0.61	28533662	21928	79.66	1301	1328	1287	1696	914	1305	1301.25	0.64	-2100	1327	1315	1308	1296	1289	1312	1293	46	391	500	780	1	1	9290500	120	-0.61	0.27	12	0.24	-2120.00	4811.00	8170	20230921	-84.12	1287	20241002	0.78	6170	-78.98	20240221	1287	0.78	20241002	2150	-39.67	20240821	175	641.14	20240718	N	079970	500	46 억	59539	N	N	N	N
154	20241002	150611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1291	-14	5	-1.07	27759687	21329	77.48	1301	1328	1291	1696	914	1305	1301.50	0.64	-1639	1327	1315	1308	1296	1289	1312	1293	46	391	500	780	1	1	9290500	120	-0.61	0.27	12	0.23	-2120.00	4811.00	8170	20230921	-84.20	1291	20241002	0.00	6170	-79.08	20240221	1291	0.00	20241002	2150	-39.95	20240821	175	637.71	20240718	N	079970	500	46 억	59539	N	N	N	N
155	20241002	140609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	-10	5	-0.77	22440821	17214	62.53	1301	1328	1291	1696	914	1305	1303.64	0.64	-1298	1327	1315	1308	1296	1289	1312	1293	46	391	500	780	1	1	9290500	120	-0.61	0.27	12	0.19	-2120.00	4811.00	8170	20230921	-84.15	1291	20241002	0.31	6170	-79.01	20240221	1291	0.31	20241002	2150	-39.77	20240821	175	640.00	20240718	N	079970	500	46 억	59539	N	N	N	N
156	20241002	130604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	3	2	0.23	17562224	13451	48.86	1301	1328	1291	1696	914	1305	1305.64	0.64	-1816	1327	1315	1308	1296	1289	1312	1293	46	391	500	780	1	1	9290500	122	-0.62	0.27	12	0.14	-2120.00	4811.00	8170	20230921	-83.99	1291	20241002	1.32	6170	-78.80	20240221	1291	1.32	20241002	2150	-39.16	20240821	175	647.43	20240718	N	079970	500	46 억	59539	N	N	N	N
157	20241002	120600	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	8	2	0.61	17012119	13031	47.34	1301	1328	1291	1696	914	1305	1305.51	0.64	-1694	1327	1315	1308	1296	1289	1312	1293	46	391	500	780	1	1	9290500	122	-0.62	0.27	12	0.14	-2120.00	4811.00	8170	20230921	-83.93	1291	20241002	1.70	6170	-78.72	20240221	1291	1.70	20241002	2150	-38.93	20240821	175	650.29	20240718	N	079970	500	46 억	59539	N	N	N	N
158	20241002	110554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	14	2	1.07	14741644	11291	41.02	1301	1328	1291	1696	914	1305	1305.61	0.64	-1771	1327	1315	1308	1296	1289	1312	1293	46	391	500	780	1	1	9290500	123	-0.62	0.27	12	0.12	-2120.00	4811.00	8170	20230921	-83.86	1291	20241002	2.17	6170	-78.62	20240221	1291	2.17	20241002	2150	-38.65	20240821	175	653.71	20240718	N	079970	500	46 억	59539	N	N	N	N
159	20241002	100553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	9	2	0.69	14453730	11071	40.22	1301	1328	1291	1696	914	1305	1305.55	0.64	-1883	1327	1315	1308	1296	1289	1312	1293	46	391	500	780	1	1	9290500	122	-0.62	0.27	12	0.12	-2120.00	4811.00	8170	20230921	-83.92	1291	20241002	1.78	6170	-78.70	20240221	1291	1.78	20241002	2150	-38.88	20240821	175	650.86	20240718	N	079970	500	46 억	59539	N	N	N	N
160	20241002	090551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	0	3	0.00	1824616	1404	5.10	1301	1305	1291	1696	914	1305	1299.58	0.64	-953	1327	1315	1308	1296	1289	1312	1293	46	391	500	780	1	1	9290500	121	-0.62	0.27	12	0.02	-2120.00	4811.00	8170	20230921	-84.03	1291	20241002	1.08	6170	-78.85	20240221	1291	1.08	20241002	2150	-39.30	20240821	175	645.71	20240718	N	079970	500	46 억	59539	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History