KissMeData/440320/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	161417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	70	2	1.47	273204165	57127	73.75	4795	4890	4500	6200	3340	4770	4782.24	0.43	989	4943	4856	4758	4671	4573	4900	4715	10	1430	100	2860	5	1	9805000	475	31.63	1.26	12	0.58	153.00	3828.00	13770	20231205	-64.85	3780	20240909	28.04	13410	-63.91	20240103	3780	28.04	20240909	13770	-64.85	20231205	3780	28.04	20240909	2.11	N	440320	100	9 억	42604	N	N	N	N
3	20241031	151439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	30	2	0.63	254943220	53335	68.86	4795	4890	4500	6200	3340	4770	4780.04	0.43	1171	4943	4856	4758	4671	4573	4900	4715	10	1430	100	2860	5	1	9805000	471	31.37	1.25	12	0.54	153.00	3828.00	13770	20231205	-65.14	3780	20240909	26.98	13410	-64.21	20240103	3780	26.98	20240909	13770	-65.14	20231205	3780	26.98	20240909	2.11	N	440320	100	9 억	42604	N	N	N	N
4	20241031	141437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4785	15	2	0.31	247767505	51838	66.92	4795	4890	4500	6200	3340	4770	4779.65	0.43	1258	4943	4856	4758	4671	4573	4900	4715	10	1430	100	2860	5	1	9805000	469	31.27	1.25	12	0.53	153.00	3828.00	13770	20231205	-65.25	3780	20240909	26.59	13410	-64.32	20240103	3780	26.59	20240909	13770	-65.25	20231205	3780	26.59	20240909	2.11	N	440320	100	9 억	42604	N	N	N	N
5	20241031	131438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	10	2	0.21	232746390	48682	62.85	4795	4890	4500	6200	3340	4770	4780.95	0.43	1417	4943	4856	4758	4671	4573	4900	4715	10	1430	100	2860	5	1	9805000	469	31.24	1.25	12	0.50	153.00	3828.00	13770	20231205	-65.29	3780	20240909	26.46	13410	-64.35	20240103	3780	26.46	20240909	13770	-65.29	20231205	3780	26.46	20240909	2.11	N	440320	100	9 억	42604	N	N	N	N
6	20241031	121433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4825	55	2	1.15	160785275	33599	43.38	4795	4890	4500	6200	3340	4770	4785.42	0.43	-180	4943	4856	4758	4671	4573	4900	4715	10	1430	100	2860	5	1	9805000	473	31.54	1.26	12	0.34	153.00	3828.00	13770	20231205	-64.96	3780	20240909	27.65	13410	-64.02	20240103	3780	27.65	20240909	13770	-64.96	20231205	3780	27.65	20240909	2.11	N	440320	100	9 억	42604	N	N	N	N
7	20241031	111433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4845	75	2	1.57	153848550	32152	41.51	4795	4890	4500	6200	3340	4770	4785.04	0.43	92	4943	4856	4758	4671	4573	4900	4715	10	1430	100	2860	5	1	9805000	475	31.67	1.27	12	0.33	153.00	3828.00	13770	20231205	-64.81	3780	20240909	28.17	13410	-63.87	20240103	3780	28.17	20240909	13770	-64.81	20231205	3780	28.17	20240909	2.11	N	440320	100	9 억	42604	N	N	N	N
8	20241031	101436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4740	-30	5	-0.63	39069820	8366	10.80	4795	4795	4500	6200	3340	4770	4670.07	0.43	-1282	4943	4856	4758	4671	4573	4900	4715	10	1430	100	2860	5	1	9805000	465	30.98	1.24	12	0.09	153.00	3828.00	13770	20231205	-65.58	3780	20240909	25.40	13410	-64.65	20240103	3780	25.40	20240909	13770	-65.58	20231205	3780	25.40	20240909	2.11	N	440320	100	9 억	42604	N	N	N	N
9	20241031	091433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4665	-105	5	-2.20	22853310	4886	6.31	4795	4795	4625	6200	3340	4770	4677.30	0.43	-661	4943	4856	4758	4671	4573	4900	4715	10	1430	100	2860	5	1	9805000	457	30.49	1.22	12	0.05	153.00	3828.00	13770	20231205	-66.12	3780	20240909	23.41	13410	-65.21	20240103	3780	23.41	20240909	13770	-66.12	20231205	3780	23.41	20240909	2.11	N	440320	100	9 억	42604	N	N	N	N
10	20241030	161427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	90	2	1.92	368856520	77448	184.08	4680	4845	4660	6080	3280	4680	4762.63	0.33	10596	4833	4756	4708	4631	4583	4732	4607	10	1400	100	2800	5	1	9805000	468	31.18	1.25	12	0.79	153.00	3828.00	13770	20231205	-65.36	3780	20240909	26.19	13410	-64.43	20240103	3780	26.19	20240909	13770	-65.36	20231205	3780	26.19	20240909	2.14	N	440320	100	9 억	32008	N	N	N	N
11	20241030	151504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	30	2	0.64	351126440	73731	175.24	4680	4845	4660	6080	3280	4680	4762.26	0.33	10699	4833	4756	4708	4631	4583	4732	4607	10	1400	100	2800	5	1	9805000	462	30.78	1.23	12	0.75	153.00	3828.00	13770	20231205	-65.80	3780	20240909	24.60	13410	-64.88	20240103	3780	24.60	20240909	13770	-65.80	20231205	3780	24.60	20240909	2.14	N	440320	100	9 억	32008	N	N	N	N
12	20241030	141438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4730	50	2	1.07	319914480	67078	159.43	4680	4845	4660	6080	3280	4680	4769.29	0.33	9624	4833	4756	4708	4631	4583	4732	4607	10	1400	100	2800	5	1	9805000	464	30.92	1.24	12	0.68	153.00	3828.00	13770	20231205	-65.65	3780	20240909	25.13	13410	-64.73	20240103	3780	25.13	20240909	13770	-65.65	20231205	3780	25.13	20240909	2.14	N	440320	100	9 억	32008	N	N	N	N
13	20241030	131445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4775	95	2	2.03	271316145	56799	135.00	4680	4845	4660	6080	3280	4680	4776.78	0.33	7766	4833	4756	4708	4631	4583	4732	4607	10	1400	100	2800	5	1	9805000	468	31.21	1.25	12	0.58	153.00	3828.00	13770	20231205	-65.32	3780	20240909	26.32	13410	-64.39	20240103	3780	26.32	20240909	13770	-65.32	20231205	3780	26.32	20240909	2.14	N	440320	100	9 억	32008	N	N	N	N
14	20241030	121503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	135	2	2.88	213721140	44742	106.34	4680	4845	4660	6080	3280	4680	4776.75	0.33	5827	4833	4756	4708	4631	4583	4732	4607	10	1400	100	2800	5	1	9805000	472	31.47	1.26	12	0.46	153.00	3828.00	13770	20231205	-65.03	3780	20240909	27.38	13410	-64.09	20240103	3780	27.38	20240909	13770	-65.03	20231205	3780	27.38	20240909	2.14	N	440320	100	9 억	32008	N	N	N	N
15	20241030	111440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	130	2	2.78	162106600	34007	80.83	4680	4845	4660	6080	3280	4680	4766.86	0.33	5797	4833	4756	4708	4631	4583	4732	4607	10	1400	100	2800	5	1	9805000	472	31.44	1.26	12	0.35	153.00	3828.00	13770	20231205	-65.07	3780	20240909	27.25	13410	-64.13	20240103	3780	27.25	20240909	13770	-65.07	20231205	3780	27.25	20240909	2.14	N	440320	100	9 억	32008	N	N	N	N
16	20241030	101429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	135	2	2.88	131875045	27701	65.84	4680	4845	4660	6080	3280	4680	4760.66	0.33	5804	4833	4756	4708	4631	4583	4732	4607	10	1400	100	2800	5	1	9805000	472	31.47	1.26	12	0.28	153.00	3828.00	13770	20231205	-65.03	3780	20240909	27.38	13410	-64.09	20240103	3780	27.38	20240909	13770	-65.03	20231205	3780	27.38	20240909	2.14	N	440320	100	9 억	32008	N	N	N	N
17	20241030	091438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4740	60	2	1.28	30109085	6394	15.20	4680	4760	4660	6080	3280	4680	4708.96	0.33	1150	4833	4756	4708	4631	4583	4732	4607	10	1400	100	2800	5	1	9805000	465	30.98	1.24	12	0.07	153.00	3828.00	13770	20231205	-65.58	3780	20240909	25.40	13410	-64.65	20240103	3780	25.40	20240909	13770	-65.58	20231205	3780	25.40	20240909	2.14	N	440320	100	9 억	32008	N	N	N	N
18	20241029	161342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	-30	5	-0.64	198772450	42074	136.64	4685	4785	4660	6120	3300	4710	4724.41	0.34	-1384	4983	4846	4573	4436	4163	4915	4505	10	1410	100	2820	5	1	9805000	459	30.59	1.22	12	0.43	153.00	3828.00	13770	20231205	-66.01	3780	20240909	23.81	13410	-65.10	20240103	3780	23.81	20240909	13770	-66.01	20231205	3780	23.81	20240909	2.10	N	440320	100	9 억	33370	N	N	N	N
19	20241029	151404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-10	5	-0.21	193141135	40871	132.74	4685	4785	4660	6120	3300	4710	4725.63	0.34	-1322	4983	4846	4573	4436	4163	4915	4505	10	1410	100	2820	5	1	9805000	461	30.72	1.23	12	0.42	153.00	3828.00	13770	20231205	-65.87	3780	20240909	24.34	13410	-64.95	20240103	3780	24.34	20240909	13770	-65.87	20231205	3780	24.34	20240909	2.10	N	440320	100	9 억	33370	N	N	N	N
20	20241029	141159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4715	5	2	0.11	163226485	34495	112.03	4685	4785	4660	6120	3300	4710	4731.89	0.34	815	4983	4846	4573	4436	4163	4915	4505	10	1410	100	2820	5	1	9805000	462	30.82	1.23	12	0.35	153.00	3828.00	13770	20231205	-65.76	3780	20240909	24.74	13410	-64.84	20240103	3780	24.74	20240909	13770	-65.76	20231205	3780	24.74	20240909	2.10	N	440320	100	9 억	33370	N	N	N	N
21	20241029	131352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4725	15	2	0.32	137608090	29073	94.42	4685	4785	4660	6120	3300	4710	4733.19	0.34	1644	4983	4846	4573	4436	4163	4915	4505	10	1410	100	2820	5	1	9805000	463	30.88	1.23	12	0.30	153.00	3828.00	13770	20231205	-65.69	3780	20240909	25.00	13410	-64.77	20240103	3780	25.00	20240909	13770	-65.69	20231205	3780	25.00	20240909	2.10	N	440320	100	9 억	33370	N	N	N	N
22	20241029	121352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4730	20	2	0.42	125541710	26519	86.13	4685	4785	4660	6120	3300	4710	4734.03	0.34	1749	4983	4846	4573	4436	4163	4915	4505	10	1410	100	2820	5	1	9805000	464	30.92	1.24	12	0.27	153.00	3828.00	13770	20231205	-65.65	3780	20240909	25.13	13410	-64.73	20240103	3780	25.13	20240909	13770	-65.65	20231205	3780	25.13	20240909	2.10	N	440320	100	9 억	33370	N	N	N	N
23	20241029	111416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	55	2	1.17	69342755	14651	47.58	4685	4785	4660	6120	3300	4710	4732.97	0.34	-1254	4983	4846	4573	4436	4163	4915	4505	10	1410	100	2820	5	1	9805000	467	31.14	1.24	12	0.15	153.00	3828.00	13770	20231205	-65.40	3780	20240909	26.06	13410	-64.47	20240103	3780	26.06	20240909	13770	-65.40	20231205	3780	26.06	20240909	2.10	N	440320	100	9 억	33370	N	N	N	N
24	20241029	101350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4755	45	2	0.96	56753435	12001	38.98	4685	4785	4660	6120	3300	4710	4729.06	0.34	-1297	4983	4846	4573	4436	4163	4915	4505	10	1410	100	2820	5	1	9805000	466	31.08	1.24	12	0.12	153.00	3828.00	13770	20231205	-65.47	3780	20240909	25.79	13410	-64.54	20240103	3780	25.79	20240909	13770	-65.47	20231205	3780	25.79	20240909	2.10	N	440320	100	9 억	33370	N	N	N	N
25	20241028	161333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	300	2	6.80	139754230	30718	31.11	4410	4710	4300	5730	3090	4410	4548.93	0.32	2337	4870	4640	4235	4005	3600	4755	4120	10	1320	100	2640	5	1	9805000	462	30.78	1.23	12	0.31	153.00	3828.00	13770	20231205	-65.80	3780	20240909	24.60	13410	-64.88	20240103	3780	24.60	20240909	13770	-65.80	20231205	3780	24.60	20240909	2.01	N	440320	100	9 억	31021	N	N	N	N
26	20241028	151348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4640	230	2	5.22	111758995	24742	25.06	4410	4665	4300	5730	3090	4410	4516.97	0.32	2965	4870	4640	4235	4005	3600	4755	4120	10	1320	100	2640	5	1	9805000	455	30.33	1.21	12	0.25	153.00	3828.00	13770	20231205	-66.30	3780	20240909	22.75	13410	-65.40	20240103	3780	22.75	20240909	13770	-66.30	20231205	3780	22.75	20240909	2.01	N	440320	100	9 억	31021	N	N	N	N
27	20241028	141350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4545	135	2	3.06	89912030	19994	20.25	4410	4665	4300	5730	3090	4410	4496.95	0.32	2399	4870	4640	4235	4005	3600	4755	4120	10	1320	100	2640	5	1	9805000	446	29.71	1.19	12	0.20	153.00	3828.00	13770	20231205	-66.99	3780	20240909	20.24	13410	-66.11	20240103	3780	20.24	20240909	13770	-66.99	20231205	3780	20.24	20240909	2.01	N	440320	100	9 억	31021	N	N	N	N
28	20241028	131343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4535	125	2	2.83	44815160	10104	10.23	4410	4540	4300	5730	3090	4410	4435.39	0.32	255	4870	4640	4235	4005	3600	4755	4120	10	1320	100	2640	5	1	9805000	445	29.64	1.18	12	0.10	153.00	3828.00	13770	20231205	-67.07	3780	20240909	19.97	13410	-66.18	20240103	3780	19.97	20240909	13770	-67.07	20231205	3780	19.97	20240909	2.01	N	440320	100	9 억	31021	N	N	N	N
29	20241028	121344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	-5	5	-0.11	25349225	5759	5.83	4410	4455	4300	5730	3090	4410	4401.67	0.32	127	4870	4640	4235	4005	3600	4755	4120	10	1320	100	2640	5	1	9805000	432	28.79	1.15	12	0.06	153.00	3828.00	13770	20231205	-68.01	3780	20240909	16.53	13410	-67.15	20240103	3780	16.53	20240909	13770	-68.01	20231205	3780	16.53	20240909	2.01	N	440320	100	9 억	31021	N	N	N	N
30	20241028	111129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	-5	5	-0.11	23961105	5442	5.51	4410	4455	4300	5730	3090	4410	4403.00	0.32	111	4870	4640	4235	4005	3600	4755	4120	10	1320	100	2640	5	1	9805000	432	28.79	1.15	12	0.06	153.00	3828.00	13770	20231205	-68.01	3780	20240909	16.53	13410	-67.15	20240103	3780	16.53	20240909	13770	-68.01	20231205	3780	16.53	20240909	2.01	N	440320	100	9 억	31021	N	N	N	N
31	20241028	101330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	10	2	0.23	16363315	3720	3.77	4410	4455	4300	5730	3090	4410	4398.74	0.32	-10	4870	4640	4235	4005	3600	4755	4120	10	1320	100	2640	5	1	9805000	433	28.89	1.15	12	0.04	153.00	3828.00	13770	20231205	-67.90	3780	20240909	16.93	13410	-67.04	20240103	3780	16.93	20240909	13770	-67.90	20231205	3780	16.93	20240909	2.01	N	440320	100	9 억	31021	N	N	N	N
32	20241028	091340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4370	-40	5	-0.91	4384035	999	1.01	4410	4410	4300	5730	3090	4410	4388.42	0.32	-81	4870	4640	4235	4005	3600	4755	4120	10	1320	100	2640	5	1	9805000	428	28.56	1.14	12	0.01	153.00	3828.00	13770	20231205	-68.26	3780	20240909	15.61	13410	-67.41	20240103	3780	15.61	20240909	13770	-68.26	20231205	3780	15.61	20240909	2.01	N	440320	100	9 억	31021	N	N	N	N
33	20241025	161341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	155	2	3.64	394683940	95199	203.02	4255	4465	3830	5530	2980	4255	4145.88	0.24	7402	4708	4481	4328	4101	3948	4405	4025	10	1275	100	2550	5	1	9805000	432	28.82	1.15	12	0.97	153.00	3828.00	13770	20231205	-67.97	3780	20240909	16.67	13410	-67.11	20240103	3780	16.67	20240909	13770	-67.97	20231205	3780	16.67	20240909	1.94	N	440320	100	9 억	23382	N	N	N	N
34	20241025	151347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	150	2	3.53	379674300	91783	195.74	4255	4465	3830	5530	2980	4255	4136.65	0.24	7650	4708	4481	4328	4101	3948	4405	4025	10	1275	100	2550	5	1	9805000	432	28.79	1.15	12	0.94	153.00	3828.00	13770	20231205	-68.01	3780	20240909	16.53	13410	-67.15	20240103	3780	16.53	20240909	13770	-68.01	20231205	3780	16.53	20240909	1.94	N	440320	100	9 억	23382	N	N	N	N
35	20241025	141343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4335	80	2	1.88	291853830	71736	152.98	4255	4335	3830	5530	2980	4255	4068.44	0.24	4683	4708	4481	4328	4101	3948	4405	4025	10	1275	100	2550	5	1	9805000	425	28.33	1.13	12	0.73	153.00	3828.00	13770	20231205	-68.52	3780	20240909	14.68	13410	-67.67	20240103	3780	14.68	20240909	13770	-68.52	20231205	3780	14.68	20240909	1.94	N	440320	100	9 억	23382	N	N	N	N
36	20241025	131344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4265	10	2	0.24	272242920	67188	143.29	4255	4315	3830	5530	2980	4255	4051.96	0.24	1824	4708	4481	4328	4101	3948	4405	4025	10	1275	100	2550	5	1	9805000	418	27.88	1.11	12	0.69	153.00	3828.00	13770	20231205	-69.03	3780	20240909	12.83	13410	-68.20	20240103	3780	12.83	20240909	13770	-69.03	20231205	3780	12.83	20240909	1.94	N	440320	100	9 억	23382	N	N	N	N
37	20241025	121347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	-155	5	-3.64	234397050	58195	124.11	4255	4255	3830	5530	2980	4255	4027.79	0.24	1024	4708	4481	4328	4101	3948	4405	4025	10	1275	100	2550	5	1	9805000	402	26.80	1.07	12	0.59	153.00	3828.00	13770	20231205	-70.23	3780	20240909	8.47	13410	-69.43	20240103	3780	8.47	20240909	13770	-70.23	20231205	3780	8.47	20240909	1.94	N	440320	100	9 억	23382	N	N	N	N
38	20241025	111341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-265	5	-6.23	203990215	50679	108.08	4255	4255	3830	5530	2980	4255	4025.14	0.24	-100	4708	4481	4328	4101	3948	4405	4025	10	1275	100	2550	5	1	9805000	391	26.08	1.04	12	0.52	153.00	3828.00	13770	20231205	-71.02	3780	20240909	5.56	13410	-70.25	20240103	3780	5.56	20240909	13770	-71.02	20231205	3780	5.56	20240909	1.94	N	440320	100	9 억	23382	N	N	N	N
39	20241025	101341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4045	-210	5	-4.94	81941615	19997	42.65	4255	4255	4045	5530	2980	4255	4097.70	0.24	-2102	4708	4481	4328	4101	3948	4405	4025	10	1275	100	2550	5	1	9805000	397	26.44	1.06	12	0.20	153.00	3828.00	13770	20231205	-70.62	3780	20240909	7.01	13410	-69.84	20240103	3780	7.01	20240909	13770	-70.62	20231205	3780	7.01	20240909	1.94	N	440320	100	9 억	23382	N	N	N	N
40	20241025	091344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-80	5	-1.88	5004655	1190	2.54	4255	4255	4150	5530	2980	4255	4205.59	0.24	154	4708	4481	4328	4101	3948	4405	4025	10	1275	100	2550	5	1	9805000	409	27.29	1.09	12	0.01	153.00	3828.00	13770	20231205	-69.68	3780	20240909	10.45	13410	-68.87	20240103	3780	10.45	20240909	13770	-69.68	20231205	3780	10.45	20240909	1.94	N	440320	100	9 억	23382	N	N	N	N
41	20241024	161315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	-210	5	-4.70	199487525	46612	155.97	4490	4555	4175	5800	3130	4465	4279.75	0.30	-5730	4798	4631	4548	4381	4298	4590	4340	10	1335	100	2670	5	1	9805000	417	27.81	1.11	12	0.48	153.00	3828.00	13770	20231205	-69.10	3780	20240909	12.57	13410	-68.27	20240103	3780	12.57	20240909	13770	-69.10	20231205	3780	12.57	20240909	1.95	N	440320	100	9 억	29105	N	N	N	N
42	20241024	151329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-275	5	-6.16	188401020	43997	147.22	4490	4555	4175	5800	3130	4465	4282.13	0.30	-3934	4798	4631	4548	4381	4298	4590	4340	10	1335	100	2670	5	1	9805000	411	27.39	1.09	12	0.45	153.00	3828.00	13770	20231205	-69.57	3780	20240909	10.85	13410	-68.75	20240103	3780	10.85	20240909	13770	-69.57	20231205	3780	10.85	20240909	1.95	N	440320	100	9 억	29105	N	N	N	N
43	20241024	141315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4295	-170	5	-3.81	80205805	18513	61.95	4490	4555	4260	5800	3130	4465	4332.40	0.30	-4171	4798	4631	4548	4381	4298	4590	4340	10	1335	100	2670	5	1	9805000	421	28.07	1.12	12	0.19	153.00	3828.00	13770	20231205	-68.81	3780	20240909	13.62	13410	-67.97	20240103	3780	13.62	20240909	13770	-68.81	20231205	3780	13.62	20240909	1.95	N	440320	100	9 억	29105	N	N	N	N
44	20241024	131327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4285	-180	5	-4.03	80034315	18473	61.81	4490	4555	4260	5800	3130	4465	4332.50	0.30	-4171	4798	4631	4548	4381	4298	4590	4340	10	1335	100	2670	5	1	9805000	420	28.01	1.12	12	0.19	153.00	3828.00	13770	20231205	-68.88	3780	20240909	13.36	13410	-68.05	20240103	3780	13.36	20240909	13770	-68.88	20231205	3780	13.36	20240909	1.95	N	440320	100	9 억	29105	N	N	N	N
45	20241024	121319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	-165	5	-3.70	79287165	18299	61.23	4490	4555	4260	5800	3130	4465	4332.87	0.30	-4154	4798	4631	4548	4381	4298	4590	4340	10	1335	100	2670	5	1	9805000	422	28.10	1.12	12	0.19	153.00	3828.00	13770	20231205	-68.77	3780	20240909	13.76	13410	-67.93	20240103	3780	13.76	20240909	13770	-68.77	20231205	3780	13.76	20240909	1.95	N	440320	100	9 억	29105	N	N	N	N
46	20241024	111320	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	-155	5	-3.47	46892260	10736	35.92	4490	4555	4260	5800	3130	4465	4367.76	0.30	-3990	4798	4631	4548	4381	4298	4590	4340	10	1335	100	2670	5	1	9805000	423	28.17	1.13	12	0.11	153.00	3828.00	13770	20231205	-68.70	3780	20240909	14.02	13410	-67.86	20240103	3780	14.02	20240909	13770	-68.70	20231205	3780	14.02	20240909	1.95	N	440320	100	9 억	29105	N	N	N	N
47	20241024	101149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	-85	5	-1.90	23776780	5382	18.01	4490	4555	4355	5800	3130	4465	4417.83	0.30	-2810	4798	4631	4548	4381	4298	4590	4340	10	1335	100	2670	5	1	9805000	429	28.63	1.14	12	0.05	153.00	3828.00	13770	20231205	-68.19	3780	20240909	15.87	13410	-67.34	20240103	3780	15.87	20240909	13770	-68.19	20231205	3780	15.87	20240909	1.95	N	440320	100	9 억	29105	N	N	N	N
48	20241024	091421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	90	2	2.02	1798050	399	1.34	4490	4555	4490	5800	3130	4465	4506.39	0.30	-130	4798	4631	4548	4381	4298	4590	4340	10	1335	100	2670	5	1	9805000	447	29.77	1.19	12	0.00	153.00	3828.00	13770	20231205	-66.92	3780	20240909	20.50	13410	-66.03	20240103	3780	20.50	20240909	13770	-66.92	20231205	3780	20.50	20240909	1.95	N	440320	100	9 억	29105	N	N	N	N
49	20241023	161323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	-225	5	-4.80	135444260	29885	142.74	4645	4715	4465	6090	3285	4690	4533.88	0.29	1109	4830	4760	4660	4590	4490	4775	4605	10	1400	100	2810	5	1	9805000	438	29.18	1.17	12	0.30	153.00	3828.00	13770	20231205	-67.57	3780	20240909	18.12	13410	-66.70	20240103	3780	18.12	20240909	13770	-67.57	20231205	3780	18.12	20240909	1.94	N	440320	100	9 억	28008	N	N	N	N
50	20241023	151352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-115	5	-2.45	99278740	21808	104.16	4645	4715	4485	6090	3285	4690	4552.40	0.29	1310	4830	4760	4660	4590	4490	4775	4605	10	1400	100	2810	5	1	9805000	449	29.90	1.20	12	0.22	153.00	3828.00	13770	20231205	-66.78	3780	20240909	21.03	13410	-65.88	20240103	3780	21.03	20240909	13770	-66.78	20231205	3780	21.03	20240909	1.94	N	440320	100	9 억	28008	N	N	N	N
51	20241023	141355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-70	5	-1.49	44657485	9728	46.46	4645	4715	4565	6090	3285	4690	4590.61	0.29	347	4830	4760	4660	4590	4490	4775	4605	10	1400	100	2810	5	1	9805000	453	30.20	1.21	12	0.10	153.00	3828.00	13770	20231205	-66.45	3780	20240909	22.22	13410	-65.55	20240103	3780	22.22	20240909	13770	-66.45	20231205	3780	22.22	20240909	1.94	N	440320	100	9 억	28008	N	N	N	N
52	20241023	131335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4590	-100	5	-2.13	38845275	8461	40.41	4645	4715	4565	6090	3285	4690	4591.10	0.29	391	4830	4760	4660	4590	4490	4775	4605	10	1400	100	2810	5	1	9805000	450	30.00	1.20	12	0.09	153.00	3828.00	13770	20231205	-66.67	3780	20240909	21.43	13410	-65.77	20240103	3780	21.43	20240909	13770	-66.67	20231205	3780	21.43	20240909	1.94	N	440320	100	9 억	28008	N	N	N	N
53	20241023	121331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4625	-65	5	-1.39	22851960	4969	23.73	4645	4715	4575	6090	3285	4690	4598.91	0.29	-151	4830	4760	4660	4590	4490	4775	4605	10	1400	100	2810	5	1	9805000	453	30.23	1.21	12	0.05	153.00	3828.00	13770	20231205	-66.41	3780	20240909	22.35	13410	-65.51	20240103	3780	22.35	20240909	13770	-66.41	20231205	3780	22.35	20240909	1.94	N	440320	100	9 억	28008	N	N	N	N
54	20241023	111325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4645	-45	5	-0.96	4700290	1016	4.85	4645	4715	4600	6090	3285	4690	4626.27	0.29	-212	4830	4760	4660	4590	4490	4775	4605	10	1400	100	2810	5	1	9805000	455	30.36	1.21	12	0.01	153.00	3828.00	13770	20231205	-66.27	3780	20240909	22.88	13410	-65.36	20240103	3780	22.88	20240909	13770	-66.27	20231205	3780	22.88	20240909	1.94	N	440320	100	9 억	28008	N	N	N	N
55	20241023	101329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	5	2	0.11	2951970	638	3.05	4645	4715	4600	6090	3285	4690	4626.91	0.29	2	4830	4760	4660	4590	4490	4775	4605	10	1400	100	2810	5	1	9805000	460	30.69	1.23	12	0.01	153.00	3828.00	13770	20231205	-65.90	3780	20240909	24.21	13410	-64.99	20240103	3780	24.21	20240909	13770	-65.90	20231205	3780	24.21	20240909	1.94	N	440320	100	9 억	28008	N	N	N	N
56	20241023	091329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	20	2	0.43	126710	27	0.13	4645	4715	4645	6090	3285	4690	4692.96	0.29	1	4830	4760	4660	4590	4490	4775	4605	10	1400	100	2810	5	1	9805000	462	30.78	1.23	12	0.00	153.00	3828.00	13770	20231205	-65.80	3780	20240909	24.60	13410	-64.88	20240103	3780	24.60	20240909	13770	-65.80	20231205	3780	24.60	20240909	1.94	N	440320	100	9 억	28008	N	N	N	N
57	20241022	161313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4690	0	3	0.00	97552240	20937	91.22	4690	4730	4560	6090	3285	4690	4659.32	0.30	-1446	4826	4757	4661	4592	4496	4710	4545	10	1400	100	2810	5	1	9805000	460	30.65	1.23	12	0.21	153.00	3828.00	13770	20231205	-65.94	3780	20240909	24.07	13410	-65.03	20240103	3780	24.07	20240909	13770	-65.94	20231205	3780	24.07	20240909	1.89	N	440320	100	9 억	29439	N	N	N	N
58	20241022	151331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4670	-20	5	-0.43	78961245	16962	73.91	4690	4730	4560	6090	3285	4690	4655.18	0.30	-1423	4826	4757	4661	4592	4496	4710	4545	10	1400	100	2810	5	1	9805000	458	30.52	1.22	12	0.17	153.00	3828.00	13770	20231205	-66.09	3780	20240909	23.54	13410	-65.18	20240103	3780	23.54	20240909	13770	-66.09	20231205	3780	23.54	20240909	1.89	N	440320	100	9 억	29439	N	N	N	N
59	20241022	141331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-70	5	-1.49	63156925	13528	58.94	4690	4730	4580	6090	3285	4690	4668.61	0.30	-1549	4826	4757	4661	4592	4496	4710	4545	10	1400	100	2810	5	1	9805000	453	30.20	1.21	12	0.14	153.00	3828.00	13770	20231205	-66.45	3780	20240909	22.22	13410	-65.55	20240103	3780	22.22	20240909	13770	-66.45	20231205	3780	22.22	20240909	1.89	N	440320	100	9 억	29439	N	N	N	N
60	20241022	131330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	-90	5	-1.92	58540065	12521	54.56	4690	4730	4580	6090	3285	4690	4675.35	0.30	-1632	4826	4757	4661	4592	4496	4710	4545	10	1400	100	2810	5	1	9805000	451	30.07	1.20	12	0.13	153.00	3828.00	13770	20231205	-66.59	3780	20240909	21.69	13410	-65.70	20240103	3780	21.69	20240909	13770	-66.59	20231205	3780	21.69	20240909	1.89	N	440320	100	9 억	29439	N	N	N	N
61	20241022	121325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4645	-45	5	-0.96	54960580	11744	51.17	4690	4730	4580	6090	3285	4690	4679.89	0.30	-1642	4826	4757	4661	4592	4496	4710	4545	10	1400	100	2810	5	1	9805000	455	30.36	1.21	12	0.12	153.00	3828.00	13770	20231205	-66.27	3780	20240909	22.88	13410	-65.36	20240103	3780	22.88	20240909	13770	-66.27	20231205	3780	22.88	20240909	1.89	N	440320	100	9 억	29439	N	N	N	N
62	20241022	111321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4645	-45	5	-0.96	54932815	11738	51.14	4690	4730	4580	6090	3285	4690	4679.91	0.30	-1642	4826	4757	4661	4592	4496	4710	4545	10	1400	100	2810	5	1	9805000	455	30.36	1.21	12	0.12	153.00	3828.00	13770	20231205	-66.27	3780	20240909	22.88	13410	-65.36	20240103	3780	22.88	20240909	13770	-66.27	20231205	3780	22.88	20240909	1.89	N	440320	100	9 억	29439	N	N	N	N
63	20241022	101323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	5	2	0.11	27735940	5921	25.80	4690	4730	4590	6090	3285	4690	4684.33	0.30	-724	4826	4757	4661	4592	4496	4710	4545	10	1400	100	2810	5	1	9805000	460	30.69	1.23	12	0.06	153.00	3828.00	13770	20231205	-65.90	3780	20240909	24.21	13410	-64.99	20240103	3780	24.21	20240909	13770	-65.90	20231205	3780	24.21	20240909	1.89	N	440320	100	9 억	29439	N	N	N	N
64	20241022	091323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4725	35	2	0.75	23766105	5068	22.08	4690	4730	4590	6090	3285	4690	4689.44	0.30	-458	4826	4757	4661	4592	4496	4710	4545	10	1400	100	2810	5	1	9805000	463	30.88	1.23	12	0.05	153.00	3828.00	13770	20231205	-65.69	3780	20240909	25.00	13410	-64.77	20240103	3780	25.00	20240909	13770	-65.69	20231205	3780	25.00	20240909	1.89	N	440320	100	9 억	29439	N	N	N	N
65	20241021	161308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4690	-40	5	-0.85	107013285	22949	69.69	4730	4730	4565	6140	3315	4730	4663.06	0.30	378	4880	4805	4670	4595	4460	4842	4632	10	1410	100	2830	5	1	9805000	460	30.65	1.23	12	0.23	153.00	3828.00	13770	20231205	-65.94	3780	20240909	24.07	13410	-65.03	20240103	3780	24.07	20240909	13770	-65.94	20231205	3780	24.07	20240909	1.88	N	440320	100	9 억	29046	N	N	N	N
66	20241021	151318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	-50	5	-1.06	99744370	21398	64.98	4730	4730	4565	6140	3315	4730	4661.36	0.30	392	4880	4805	4670	4595	4460	4842	4632	10	1410	100	2830	5	1	9805000	459	30.59	1.22	12	0.22	153.00	3828.00	13770	20231205	-66.01	3780	20240909	23.81	13410	-65.10	20240103	3780	23.81	20240909	13770	-66.01	20231205	3780	23.81	20240909	1.88	N	440320	100	9 억	29046	N	N	N	N
67	20241021	141320	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4640	-90	5	-1.90	94029885	20164	61.23	4730	4730	4565	6140	3315	4730	4663.22	0.30	571	4880	4805	4670	4595	4460	4842	4632	10	1410	100	2830	5	1	9805000	455	30.33	1.21	12	0.21	153.00	3828.00	13770	20231205	-66.30	3780	20240909	22.75	13410	-65.40	20240103	3780	22.75	20240909	13770	-66.30	20231205	3780	22.75	20240909	1.88	N	440320	100	9 억	29046	N	N	N	N
68	20241021	131317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4675	-55	5	-1.16	70763835	15111	45.89	4730	4730	4610	6140	3315	4730	4682.90	0.30	689	4880	4805	4670	4595	4460	4842	4632	10	1410	100	2830	5	1	9805000	458	30.56	1.22	12	0.15	153.00	3828.00	13770	20231205	-66.05	3780	20240909	23.68	13410	-65.14	20240103	3780	23.68	20240909	13770	-66.05	20231205	3780	23.68	20240909	1.88	N	440320	100	9 억	29046	N	N	N	N
69	20241021	121315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	-35	5	-0.74	49009180	10466	31.78	4730	4730	4610	6140	3315	4730	4682.66	0.30	-6	4880	4805	4670	4595	4460	4842	4632	10	1410	100	2830	5	1	9805000	460	30.69	1.23	12	0.11	153.00	3828.00	13770	20231205	-65.90	3780	20240909	24.21	13410	-64.99	20240103	3780	24.21	20240909	13770	-65.90	20231205	3780	24.21	20240909	1.88	N	440320	100	9 억	29046	N	N	N	N
70	20241021	111308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4720	-10	5	-0.21	34990440	7459	22.65	4730	4730	4610	6140	3315	4730	4690.98	0.30	-70	4880	4805	4670	4595	4460	4842	4632	10	1410	100	2830	5	1	9805000	463	30.85	1.23	12	0.08	153.00	3828.00	13770	20231205	-65.72	3780	20240909	24.87	13410	-64.80	20240103	3780	24.87	20240909	13770	-65.72	20231205	3780	24.87	20240909	1.88	N	440320	100	9 억	29046	N	N	N	N
71	20241021	101315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	-35	5	-0.74	20532770	4382	13.31	4730	4730	4610	6140	3315	4730	4685.61	0.30	-29	4880	4805	4670	4595	4460	4842	4632	10	1410	100	2830	5	1	9805000	460	30.69	1.23	12	0.04	153.00	3828.00	13770	20231205	-65.90	3780	20240909	24.21	13410	-64.99	20240103	3780	24.21	20240909	13770	-65.90	20231205	3780	24.21	20240909	1.88	N	440320	100	9 억	29046	N	N	N	N
72	20241021	091312	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4635	-95	5	-2.01	5244275	1117	3.39	4730	4730	4635	6140	3315	4730	4694.65	0.30	43	4880	4805	4670	4595	4460	4842	4632	10	1410	100	2830	5	1	9805000	454	30.29	1.21	12	0.01	153.00	3828.00	13770	20231205	-66.34	3780	20240909	22.62	13410	-65.44	20240103	3780	22.62	20240909	13770	-66.34	20231205	3780	22.62	20240909	1.88	N	440320	100	9 억	29046	N	N	N	N
73	20241018	161309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4730	25	2	0.53	153459875	32783	133.74	4655	4745	4535	6110	3295	4705	4679.62	0.31	-455	4928	4816	4648	4536	4368	4732	4452	10	1405	100	2820	5	1	9805000	464	30.92	1.24	12	0.33	153.00	3828.00	13770	20231205	-65.65	3780	20240909	25.13	13410	-64.73	20240103	3780	25.13	20240909	13770	-65.65	20231205	3780	25.13	20240909	1.90	N	440320	100	9 억	29931	N	N	N	N
74	20241018	151344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4730	25	2	0.53	142338730	30431	124.15	4655	4745	4535	6110	3295	4705	4677.43	0.31	-449	4928	4816	4648	4536	4368	4732	4452	10	1405	100	2820	5	1	9805000	464	30.92	1.24	12	0.31	153.00	3828.00	13770	20231205	-65.65	3780	20240909	25.13	13410	-64.73	20240103	3780	25.13	20240909	13770	-65.65	20231205	3780	25.13	20240909	1.90	N	440320	100	9 억	29931	N	N	N	N
75	20241018	141343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4715	10	2	0.21	83012525	17887	72.97	4655	4735	4535	6110	3295	4705	4640.94	0.31	-194	4928	4816	4648	4536	4368	4732	4452	10	1405	100	2820	5	1	9805000	462	30.82	1.23	12	0.18	153.00	3828.00	13770	20231205	-65.76	3780	20240909	24.74	13410	-64.84	20240103	3780	24.74	20240909	13770	-65.76	20231205	3780	24.74	20240909	1.90	N	440320	100	9 억	29931	N	N	N	N
76	20241018	131328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	-10	5	-0.21	62500620	13537	55.23	4655	4705	4535	6110	3295	4705	4617.02	0.31	425	4928	4816	4648	4536	4368	4732	4452	10	1405	100	2820	5	1	9805000	460	30.69	1.23	12	0.14	153.00	3828.00	13770	20231205	-65.90	3780	20240909	24.21	13410	-64.99	20240103	3780	24.21	20240909	13770	-65.90	20231205	3780	24.21	20240909	1.90	N	440320	100	9 억	29931	N	N	N	N
77	20241018	121339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-85	5	-1.81	53569890	11622	47.41	4655	4675	4535	6110	3295	4705	4609.35	0.31	1127	4928	4816	4648	4536	4368	4732	4452	10	1405	100	2820	5	1	9805000	453	30.20	1.21	12	0.12	153.00	3828.00	13770	20231205	-66.45	3780	20240909	22.22	13410	-65.55	20240103	3780	22.22	20240909	13770	-66.45	20231205	3780	22.22	20240909	1.90	N	440320	100	9 억	29931	N	N	N	N
78	20241018	111335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4615	-90	5	-1.91	42251415	9140	37.29	4655	4675	4560	6110	3295	4705	4622.69	0.31	1149	4928	4816	4648	4536	4368	4732	4452	10	1405	100	2820	5	1	9805000	453	30.16	1.21	12	0.09	153.00	3828.00	13770	20231205	-66.49	3780	20240909	22.09	13410	-65.59	20240103	3780	22.09	20240909	13770	-66.49	20231205	3780	22.09	20240909	1.90	N	440320	100	9 억	29931	N	N	N	N
79	20241018	101320	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-85	5	-1.81	32603280	7043	28.73	4655	4675	4560	6110	3295	4705	4629.18	0.31	1170	4928	4816	4648	4536	4368	4732	4452	10	1405	100	2820	5	1	9805000	453	30.20	1.21	12	0.07	153.00	3828.00	13770	20231205	-66.45	3780	20240909	22.22	13410	-65.55	20240103	3780	22.22	20240909	13770	-66.45	20231205	3780	22.22	20240909	1.90	N	440320	100	9 억	29931	N	N	N	N
80	20241018	091318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	-105	5	-2.23	24488865	5284	21.56	4655	4675	4560	6110	3295	4705	4634.53	0.31	1452	4928	4816	4648	4536	4368	4732	4452	10	1405	100	2820	5	1	9805000	451	30.07	1.20	12	0.05	153.00	3828.00	13770	20231205	-66.59	3780	20240909	21.69	13410	-65.70	20240103	3780	21.69	20240909	13770	-66.59	20231205	3780	21.69	20240909	1.90	N	440320	100	9 억	29931	N	N	N	N
81	20241017	161313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4705	-65	5	-1.36	113705565	24448	77.46	4730	4760	4480	6200	3340	4770	4650.91	0.34	-3620	4936	4852	4691	4607	4446	4895	4650	10	1430	100	2860	5	1	9805000	461	30.75	1.23	12	0.25	153.00	3828.00	13770	20231205	-65.83	3780	20240909	24.47	13410	-64.91	20240103	3780	24.47	20240909	13770	-65.83	20231205	3780	24.47	20240909	1.78	N	440320	100	9 억	33551	N	N	N	N
82	20241017	151317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4645	-125	5	-2.62	87600660	18871	59.79	4730	4760	4480	6200	3340	4770	4642.08	0.34	-2187	4936	4852	4691	4607	4446	4895	4650	10	1430	100	2860	5	1	9805000	455	30.36	1.21	12	0.19	153.00	3828.00	13770	20231205	-66.27	3780	20240909	22.88	13410	-65.36	20240103	3780	22.88	20240909	13770	-66.27	20231205	3780	22.88	20240909	1.78	N	440320	100	9 억	33551	N	N	N	N
83	20241017	141324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-70	5	-1.47	54359160	11635	36.86	4730	4760	4555	6200	3340	4770	4672.04	0.34	-2470	4936	4852	4691	4607	4446	4895	4650	10	1430	100	2860	5	1	9805000	461	30.72	1.23	12	0.12	153.00	3828.00	13770	20231205	-65.87	3780	20240909	24.34	13410	-64.95	20240103	3780	24.34	20240909	13770	-65.87	20231205	3780	24.34	20240909	1.78	N	440320	100	9 억	33551	N	N	N	N
84	20241017	131317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4720	-50	5	-1.05	52376415	11210	35.52	4730	4760	4555	6200	3340	4770	4672.29	0.34	-2579	4936	4852	4691	4607	4446	4895	4650	10	1430	100	2860	5	1	9805000	463	30.85	1.23	12	0.11	153.00	3828.00	13770	20231205	-65.72	3780	20240909	24.87	13410	-64.80	20240103	3780	24.87	20240909	13770	-65.72	20231205	3780	24.87	20240909	1.78	N	440320	100	9 억	33551	N	N	N	N
85	20241017	121323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4725	-45	5	-0.94	42009030	8998	28.51	4730	4760	4555	6200	3340	4770	4668.71	0.34	-2317	4936	4852	4691	4607	4446	4895	4650	10	1430	100	2860	5	1	9805000	463	30.88	1.23	12	0.09	153.00	3828.00	13770	20231205	-65.69	3780	20240909	25.00	13410	-64.77	20240103	3780	25.00	20240909	13770	-65.69	20231205	3780	25.00	20240909	1.78	N	440320	100	9 억	33551	N	N	N	N
86	20241017	111321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-70	5	-1.47	28104405	6041	19.14	4730	4760	4555	6200	3340	4770	4652.28	0.34	-266	4936	4852	4691	4607	4446	4895	4650	10	1430	100	2860	5	1	9805000	461	30.72	1.23	12	0.06	153.00	3828.00	13770	20231205	-65.87	3780	20240909	24.34	13410	-64.95	20240103	3780	24.34	20240909	13770	-65.87	20231205	3780	24.34	20240909	1.78	N	440320	100	9 억	33551	N	N	N	N
87	20241017	101318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4705	-65	5	-1.36	12046275	2568	8.14	4730	4760	4665	6200	3340	4770	4690.92	0.34	-29	4936	4852	4691	4607	4446	4895	4650	10	1430	100	2860	5	1	9805000	461	30.75	1.23	12	0.03	153.00	3828.00	13770	20231205	-65.83	3780	20240909	24.47	13410	-64.91	20240103	3780	24.47	20240909	13770	-65.83	20231205	3780	24.47	20240909	1.78	N	440320	100	9 억	33551	N	N	N	N
88	20241017	091309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4755	-15	5	-0.31	2602480	550	1.74	4730	4760	4700	6200	3340	4770	4731.78	0.34	-15	4936	4852	4691	4607	4446	4895	4650	10	1430	100	2860	5	1	9805000	466	31.08	1.24	12	0.01	153.00	3828.00	13770	20231205	-65.47	3780	20240909	25.79	13410	-64.54	20240103	3780	25.79	20240909	13770	-65.47	20231205	3780	25.79	20240909	1.78	N	440320	100	9 억	33551	N	N	N	N
89	20241016	161302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	70	2	1.49	145325145	31363	4.47	4700	4775	4530	6110	3290	4700	4633.65	0.30	4454	5723	5211	4918	4406	4113	5065	4260	10	1410	100	2820	5	1	9805000	468	31.18	1.25	12	0.32	153.00	3828.00	13770	20231205	-65.36	3780	20240909	26.19	13410	-64.43	20240103	3780	26.19	20240909	13770	-65.36	20231205	3780	26.19	20240909	1.76	N	440320	100	9 억	29082	N	N	N	N
90	20241016	151310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	70	2	1.49	137597745	29743	4.24	4700	4775	4530	6110	3290	4700	4626.22	0.30	4683	5723	5211	4918	4406	4113	5065	4260	10	1410	100	2820	5	1	9805000	468	31.18	1.25	12	0.30	153.00	3828.00	13770	20231205	-65.36	3780	20240909	26.19	13410	-64.43	20240103	3780	26.19	20240909	13770	-65.36	20231205	3780	26.19	20240909	1.76	N	440320	100	9 억	29082	N	N	N	N
91	20241016	141313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	0	3	0.00	114004740	24744	3.52	4700	4745	4530	6110	3290	4700	4607.37	0.30	4868	5723	5211	4918	4406	4113	5065	4260	10	1410	100	2820	5	1	9805000	461	30.72	1.23	12	0.25	153.00	3828.00	13770	20231205	-65.87	3780	20240909	24.34	13410	-64.95	20240103	3780	24.34	20240909	13770	-65.87	20231205	3780	24.34	20240909	1.76	N	440320	100	9 억	29082	N	N	N	N
92	20241016	131306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-80	5	-1.70	89589460	19485	2.78	4700	4745	4530	6110	3290	4700	4597.87	0.30	5017	5723	5211	4918	4406	4113	5065	4260	10	1410	100	2820	5	1	9805000	453	30.20	1.21	12	0.20	153.00	3828.00	13770	20231205	-66.45	3780	20240909	22.22	13410	-65.55	20240103	3780	22.22	20240909	13770	-66.45	20231205	3780	22.22	20240909	1.76	N	440320	100	9 억	29082	N	N	N	N
93	20241016	121306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4635	-65	5	-1.38	79685395	17335	2.47	4700	4745	4530	6110	3290	4700	4596.79	0.30	5125	5723	5211	4918	4406	4113	5065	4260	10	1410	100	2820	5	1	9805000	454	30.29	1.21	12	0.18	153.00	3828.00	13770	20231205	-66.34	3780	20240909	22.62	13410	-65.44	20240103	3780	22.62	20240909	13770	-66.34	20231205	3780	22.62	20240909	1.76	N	440320	100	9 억	29082	N	N	N	N
94	20241016	111304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4665	-35	5	-0.74	68915725	14995	2.14	4700	4745	4530	6110	3290	4700	4595.91	0.30	5162	5723	5211	4918	4406	4113	5065	4260	10	1410	100	2820	5	1	9805000	457	30.49	1.22	12	0.15	153.00	3828.00	13770	20231205	-66.12	3780	20240909	23.41	13410	-65.21	20240103	3780	23.41	20240909	13770	-66.12	20231205	3780	23.41	20240909	1.76	N	440320	100	9 억	29082	N	N	N	N
95	20241016	101303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4690	-10	5	-0.21	64075045	13955	1.99	4700	4745	4530	6110	3290	4700	4591.55	0.30	5141	5723	5211	4918	4406	4113	5065	4260	10	1410	100	2820	5	1	9805000	460	30.65	1.23	12	0.14	153.00	3828.00	13770	20231205	-65.94	3780	20240909	24.07	13410	-65.03	20240103	3780	24.07	20240909	13770	-65.94	20231205	3780	24.07	20240909	1.76	N	440320	100	9 억	29082	N	N	N	N
96	20241016	091308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	-20	5	-0.43	38950700	8521	1.21	4700	4745	4530	6110	3290	4700	4571.14	0.30	5347	5723	5211	4918	4406	4113	5065	4260	10	1410	100	2820	5	1	9805000	459	30.59	1.22	12	0.09	153.00	3828.00	13770	20231205	-66.01	3780	20240909	23.81	13410	-65.10	20240103	3780	23.81	20240909	13770	-66.01	20231205	3780	23.81	20240909	1.76	N	440320	100	9 억	29082	N	N	N	N
97	20241015	161257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-195	5	-3.98	3530956295	701686	990.45	4805	5430	4625	6360	3430	4895	5032.18	0.69	-38568	5251	5072	4881	4702	4511	5162	4792	10	1465	100	2930	5	1	9805000	461	30.72	1.23	12	7.16	153.00	3828.00	13770	20231205	-65.87	3780	20240909	24.34	13410	-64.95	20240103	3780	24.34	20240909	13770	-65.87	20231205	3780	24.34	20240909	1.76	N	440320	100	9 억	67404	N	N	N	N
98	20241015	151308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4650	-245	5	-5.01	3504022570	695933	982.33	4805	5430	4650	6360	3430	4895	5035.00	0.69	-38380	5251	5072	4881	4702	4511	5162	4792	10	1465	100	2930	5	1	9805000	456	30.39	1.21	12	7.10	153.00	3828.00	13770	20231205	-66.23	3780	20240909	23.02	13410	-65.32	20240103	3780	23.02	20240909	13770	-66.23	20231205	3780	23.02	20240909	1.76	N	440320	100	9 억	67404	N	N	N	N
99	20241015	141308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	-185	5	-3.78	3423366445	678648	957.93	4805	5430	4675	6360	3430	4895	5044.39	0.69	-36543	5251	5072	4881	4702	4511	5162	4792	10	1465	100	2930	5	1	9805000	462	30.78	1.23	12	6.92	153.00	3828.00	13770	20231205	-65.80	3780	20240909	24.60	13410	-64.88	20240103	3780	24.60	20240909	13770	-65.80	20231205	3780	24.60	20240909	1.76	N	440320	100	9 억	67404	N	N	N	N
100	20241015	131304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4685	-210	5	-4.29	3391803195	671930	948.45	4805	5430	4675	6360	3430	4895	5047.85	0.69	-36901	5251	5072	4881	4702	4511	5162	4792	10	1465	100	2930	5	1	9805000	459	30.62	1.22	12	6.85	153.00	3828.00	13770	20231205	-65.98	3780	20240909	23.94	13410	-65.06	20240103	3780	23.94	20240909	13770	-65.98	20231205	3780	23.94	20240909	1.76	N	440320	100	9 억	67404	N	N	N	N
101	20241015	121307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	-215	5	-4.39	3371481570	667591	942.33	4805	5430	4675	6360	3430	4895	5050.22	0.69	-36696	5251	5072	4881	4702	4511	5162	4792	10	1465	100	2930	5	1	9805000	459	30.59	1.22	12	6.81	153.00	3828.00	13770	20231205	-66.01	3780	20240909	23.81	13410	-65.10	20240103	3780	23.81	20240909	13770	-66.01	20231205	3780	23.81	20240909	1.76	N	440320	100	9 억	67404	N	N	N	N
102	20241015	111311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	-185	5	-3.78	3298172290	651995	920.31	4805	5430	4700	6360	3430	4895	5058.59	0.69	-36151	5251	5072	4881	4702	4511	5162	4792	10	1465	100	2930	5	1	9805000	462	30.78	1.23	12	6.65	153.00	3828.00	13770	20231205	-65.80	3780	20240909	24.60	13410	-64.88	20240103	3780	24.60	20240909	13770	-65.80	20231205	3780	24.60	20240909	1.76	N	440320	100	9 억	67404	N	N	N	N
103	20241015	101308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	35	2	0.72	45949500	9398	13.27	4805	4950	4805	6360	3430	4895	4889.28	0.69	622	5251	5072	4881	4702	4511	5162	4792	10	1465	100	2930	5	1	9805000	483	32.22	1.29	12	0.10	153.00	3828.00	13770	20231205	-64.20	3780	20240909	30.42	13410	-63.24	20240103	3780	30.42	20240909	13770	-64.20	20231205	3780	30.42	20240909	1.76	N	440320	100	9 억	67404	N	N	N	N
104	20241015	091304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	35	2	0.72	19168345	3938	5.56	4805	4950	4805	6360	3430	4895	4867.51	0.69	1264	5251	5072	4881	4702	4511	5162	4792	10	1465	100	2930	5	1	9805000	483	32.22	1.29	12	0.04	153.00	3828.00	13770	20231205	-64.20	3780	20240909	30.42	13410	-63.24	20240103	3780	30.42	20240909	13770	-64.20	20231205	3780	30.42	20240909	1.76	N	440320	100	9 억	67404	N	N	N	N
105	20241014	161231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4895	170	2	3.60	342976740	70845	1374.83	4725	5060	4690	6140	3310	4725	4840.92	0.67	1365	4788	4756	4703	4671	4618	4772	4687	10	1415	100	2830	5	1	9805000	480	31.99	1.28	12	0.72	153.00	3828.00	13770	20231205	-64.45	3780	20240909	29.50	13410	-63.50	20240103	3780	29.50	20240909	13770	-64.45	20231205	3780	29.50	20240909	1.84	N	440320	100	9 억	65728	N	N	N	N
106	20241014	151248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4850	125	2	2.65	331211795	68439	1328.14	4725	5060	4690	6140	3310	4725	4839.52	0.67	1789	4788	4756	4703	4671	4618	4772	4687	10	1415	100	2830	5	1	9805000	476	31.70	1.27	12	0.70	153.00	3828.00	13770	20231205	-64.78	3780	20240909	28.31	13410	-63.83	20240103	3780	28.31	20240909	13770	-64.78	20231205	3780	28.31	20240909	1.84	N	440320	100	9 억	65728	N	N	N	N
107	20241014	141246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	95	2	2.01	182409300	38141	740.17	4725	4845	4690	6140	3310	4725	4782.50	0.67	-913	4788	4756	4703	4671	4618	4772	4687	10	1415	100	2830	5	1	9805000	473	31.50	1.26	12	0.39	153.00	3828.00	13770	20231205	-65.00	3780	20240909	27.51	13410	-64.06	20240103	3780	27.51	20240909	13770	-65.00	20231205	3780	27.51	20240909	1.84	N	440320	100	9 억	65728	N	N	N	N
108	20241014	131246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	55	2	1.16	129349840	27049	524.92	4725	4845	4690	6140	3310	4725	4782.06	0.67	-1623	4788	4756	4703	4671	4618	4772	4687	10	1415	100	2830	5	1	9805000	469	31.24	1.25	12	0.28	153.00	3828.00	13770	20231205	-65.29	3780	20240909	26.46	13410	-64.35	20240103	3780	26.46	20240909	13770	-65.29	20231205	3780	26.46	20240909	1.84	N	440320	100	9 억	65728	N	N	N	N
109	20241014	121236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	75	2	1.59	122342745	25583	496.47	4725	4845	4690	6140	3310	4725	4782.19	0.67	-1682	4788	4756	4703	4671	4618	4772	4687	10	1415	100	2830	5	1	9805000	471	31.37	1.25	12	0.26	153.00	3828.00	13770	20231205	-65.14	3780	20240909	26.98	13410	-64.21	20240103	3780	26.98	20240909	13770	-65.14	20231205	3780	26.98	20240909	1.84	N	440320	100	9 억	65728	N	N	N	N
110	20241014	111236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	55	2	1.16	121502745	25408	493.07	4725	4845	4690	6140	3310	4725	4782.07	0.67	-1584	4788	4756	4703	4671	4618	4772	4687	10	1415	100	2830	5	1	9805000	469	31.24	1.25	12	0.26	153.00	3828.00	13770	20231205	-65.29	3780	20240909	26.46	13410	-64.35	20240103	3780	26.46	20240909	13770	-65.29	20231205	3780	26.46	20240909	1.84	N	440320	100	9 억	65728	N	N	N	N
111	20241014	101238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	75	2	1.59	61050720	12818	248.75	4725	4800	4690	6140	3310	4725	4762.89	0.67	-1512	4788	4756	4703	4671	4618	4772	4687	10	1415	100	2830	5	1	9805000	471	31.37	1.25	12	0.13	153.00	3828.00	13770	20231205	-65.14	3780	20240909	26.98	13410	-64.21	20240103	3780	26.98	20240909	13770	-65.14	20231205	3780	26.98	20240909	1.84	N	440320	100	9 억	65728	N	N	N	N
112	20241014	091240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-25	5	-0.53	5850350	1232	23.91	4725	4775	4700	6140	3310	4725	4748.66	0.67	-803	4788	4756	4703	4671	4618	4772	4687	10	1415	100	2830	5	1	9805000	461	30.72	1.23	12	0.01	153.00	3828.00	13770	20231205	-65.87	3780	20240909	24.34	13410	-64.95	20240103	3780	24.34	20240909	13770	-65.87	20231205	3780	24.34	20240909	1.84	N	440320	100	9 억	65728	N	N	N	N
113	20241011	161216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4725	5	2	0.11	22791745	4849	25.66	4700	4735	4650	6130	3305	4720	4700.30	0.69	-1523	4833	4776	4663	4606	4493	4805	4635	10	1410	100	2830	5	1	9805000	463	30.88	1.23	12	0.05	153.00	3828.00	13770	20231205	-65.69	3780	20240909	25.00	13410	-64.77	20240103	3780	25.00	20240909	13770	-65.69	20231205	3780	25.00	20240909	1.86	N	440320	100	9 억	67196	N	N	N	N
114	20241011	151233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4670	-50	5	-1.06	17671125	3763	19.92	4700	4735	4650	6130	3305	4720	4696.02	0.69	-1280	4833	4776	4663	4606	4493	4805	4635	10	1410	100	2830	5	1	9805000	458	30.52	1.22	12	0.04	153.00	3828.00	13770	20231205	-66.09	3780	20240909	23.54	13410	-65.18	20240103	3780	23.54	20240909	13770	-66.09	20231205	3780	23.54	20240909	1.86	N	440320	100	9 억	67196	N	N	N	N
115	20241011	141237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4690	-30	5	-0.64	9738820	2071	10.96	4700	4735	4660	6130	3305	4720	4702.47	0.69	-797	4833	4776	4663	4606	4493	4805	4635	10	1410	100	2830	5	1	9805000	460	30.65	1.23	12	0.02	153.00	3828.00	13770	20231205	-65.94	3780	20240909	24.07	13410	-65.03	20240103	3780	24.07	20240909	13770	-65.94	20231205	3780	24.07	20240909	1.86	N	440320	100	9 억	67196	N	N	N	N
116	20241011	131238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-20	5	-0.42	9275995	1972	10.44	4700	4735	4660	6130	3305	4720	4703.85	0.69	-708	4833	4776	4663	4606	4493	4805	4635	10	1410	100	2830	5	1	9805000	461	30.72	1.23	12	0.02	153.00	3828.00	13770	20231205	-65.87	3780	20240909	24.34	13410	-64.95	20240103	3780	24.34	20240909	13770	-65.87	20231205	3780	24.34	20240909	1.86	N	440320	100	9 억	67196	N	N	N	N
117	20241011	121229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4705	-15	5	-0.32	8474735	1801	9.53	4700	4735	4660	6130	3305	4720	4705.57	0.69	-579	4833	4776	4663	4606	4493	4805	4635	10	1410	100	2830	5	1	9805000	461	30.75	1.23	12	0.02	153.00	3828.00	13770	20231205	-65.83	3780	20240909	24.47	13410	-64.91	20240103	3780	24.47	20240909	13770	-65.83	20231205	3780	24.47	20240909	1.86	N	440320	100	9 억	67196	N	N	N	N
118	20241011	111231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	-10	5	-0.21	7999030	1700	9.00	4700	4735	4660	6130	3305	4720	4705.31	0.69	-496	4833	4776	4663	4606	4493	4805	4635	10	1410	100	2830	5	1	9805000	462	30.78	1.23	12	0.02	153.00	3828.00	13770	20231205	-65.80	3780	20240909	24.60	13410	-64.88	20240103	3780	24.60	20240909	13770	-65.80	20231205	3780	24.60	20240909	1.86	N	440320	100	9 억	67196	N	N	N	N
119	20241011	101240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4675	-45	5	-0.95	6170240	1309	6.93	4700	4735	4670	6130	3305	4720	4713.71	0.69	-197	4833	4776	4663	4606	4493	4805	4635	10	1410	100	2830	5	1	9805000	458	30.56	1.22	12	0.01	153.00	3828.00	13770	20231205	-66.05	3780	20240909	23.68	13410	-65.14	20240103	3780	23.68	20240909	13770	-66.05	20231205	3780	23.68	20240909	1.86	N	440320	100	9 억	67196	N	N	N	N
120	20241011	091235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4735	15	2	0.32	3505225	741	3.92	4700	4735	4700	6130	3305	4720	4730.40	0.69	-53	4833	4776	4663	4606	4493	4805	4635	10	1410	100	2830	5	1	9805000	464	30.95	1.24	12	0.01	153.00	3828.00	13770	20231205	-65.61	3780	20240909	25.26	13410	-64.69	20240103	3780	25.26	20240909	13770	-65.61	20231205	3780	25.26	20240909	1.86	N	440320	100	9 억	67196	N	N	N	N
121	20241010	161303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4720	45	2	0.96	88085490	18895	390.07	4675	4720	4550	6070	3275	4675	4661.84	0.71	-2544	4741	4707	4671	4637	4601	4725	4655	10	1395	100	2800	5	1	9805000	463	30.85	1.23	12	0.19	153.00	3828.00	13770	20231205	-65.72	3780	20240909	24.87	13410	-64.80	20240103	3780	24.87	20240909	13770	-65.72	20231205	3780	24.87	20240909	1.88	N	440320	100	9 억	69740	N	N	N	N
122	20241010	151323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	20	2	0.43	77848190	16721	345.19	4675	4720	4550	6070	3275	4675	4655.71	0.71	-2353	4741	4707	4671	4637	4601	4725	4655	10	1395	100	2800	5	1	9805000	460	30.69	1.23	12	0.17	153.00	3828.00	13770	20231205	-65.90	3780	20240909	24.21	13410	-64.99	20240103	3780	24.21	20240909	13770	-65.90	20231205	3780	24.21	20240909	1.88	N	440320	100	9 억	69740	N	N	N	N
123	20241010	141316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4650	-25	5	-0.53	69451760	14930	308.22	4675	4720	4550	6070	3275	4675	4651.83	0.71	-1094	4741	4707	4671	4637	4601	4725	4655	10	1395	100	2800	5	1	9805000	456	30.39	1.21	12	0.15	153.00	3828.00	13770	20231205	-66.23	3780	20240909	23.02	13410	-65.32	20240103	3780	23.02	20240909	13770	-66.23	20231205	3780	23.02	20240909	1.88	N	440320	100	9 억	69740	N	N	N	N
124	20241010	131312	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4690	15	2	0.32	55557900	11945	246.59	4675	4720	4550	6070	3275	4675	4651.14	0.71	-1139	4741	4707	4671	4637	4601	4725	4655	10	1395	100	2800	5	1	9805000	460	30.65	1.23	12	0.12	153.00	3828.00	13770	20231205	-65.94	3780	20240909	24.07	13410	-65.03	20240103	3780	24.07	20240909	13770	-65.94	20231205	3780	24.07	20240909	1.88	N	440320	100	9 억	69740	N	N	N	N
125	20241010	121312	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	5	2	0.11	43069260	9284	191.66	4675	4700	4550	6070	3275	4675	4639.08	0.71	-986	4741	4707	4671	4637	4601	4725	4655	10	1395	100	2800	5	1	9805000	459	30.59	1.22	12	0.09	153.00	3828.00	13770	20231205	-66.01	3780	20240909	23.81	13410	-65.10	20240103	3780	23.81	20240909	13770	-66.01	20231205	3780	23.81	20240909	1.88	N	440320	100	9 억	69740	N	N	N	N
126	20241010	111311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	5	2	0.11	11989865	2569	53.03	4675	4700	4550	6070	3275	4675	4667.13	0.71	-991	4741	4707	4671	4637	4601	4725	4655	10	1395	100	2800	5	1	9805000	459	30.59	1.22	12	0.03	153.00	3828.00	13770	20231205	-66.01	3780	20240909	23.81	13410	-65.10	20240103	3780	23.81	20240909	13770	-66.01	20231205	3780	23.81	20240909	1.88	N	440320	100	9 억	69740	N	N	N	N
127	20241010	101309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	20	2	0.43	9597335	2058	42.49	4675	4700	4550	6070	3275	4675	4663.43	0.71	-935	4741	4707	4671	4637	4601	4725	4655	10	1395	100	2800	5	1	9805000	460	30.69	1.23	12	0.02	153.00	3828.00	13770	20231205	-65.90	3780	20240909	24.21	13410	-64.99	20240103	3780	24.21	20240909	13770	-65.90	20231205	3780	24.21	20240909	1.88	N	440320	100	9 억	69740	N	N	N	N
128	20241010	091314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	5	2	0.11	2793300	603	12.45	4675	4680	4550	6070	3275	4675	4632.34	0.71	-196	4741	4707	4671	4637	4601	4725	4655	10	1395	100	2800	5	1	9805000	459	30.59	1.22	12	0.01	153.00	3828.00	13770	20231205	-66.01	3780	20240909	23.81	13410	-65.10	20240103	3780	23.81	20240909	13770	-66.01	20231205	3780	23.81	20240909	1.88	N	440320	100	9 억	69740	N	N	N	N
129	20241008	161259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4675	-20	5	-0.43	22676900	4844	33.95	4650	4705	4635	6100	3290	4695	4681.39	0.72	-684	4798	4746	4643	4591	4488	4772	4617	10	1405	100	2810	5	1	9805000	458	30.56	1.22	12	0.05	153.00	3828.00	13770	20231205	-66.05	3780	20240909	23.68	13410	-65.14	20240103	3780	23.68	20240909	13770	-66.05	20231205	3780	23.68	20240909	1.91	N	440320	100	9 억	70424	N	N	N	N
130	20241008	151311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	0	3	0.00	21120125	4511	31.62	4650	4705	4635	6100	3290	4695	4681.87	0.72	-428	4798	4746	4643	4591	4488	4772	4617	10	1405	100	2810	5	1	9805000	460	30.69	1.23	12	0.05	153.00	3828.00	13770	20231205	-65.90	3780	20240909	24.21	13410	-64.99	20240103	3780	24.21	20240909	13770	-65.90	20231205	3780	24.21	20240909	1.91	N	440320	100	9 억	70424	N	N	N	N
131	20241008	141305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4675	-20	5	-0.43	19523920	4171	29.24	4650	4705	4635	6100	3290	4695	4680.81	0.72	-370	4798	4746	4643	4591	4488	4772	4617	10	1405	100	2810	5	1	9805000	458	30.56	1.22	12	0.04	153.00	3828.00	13770	20231205	-66.05	3780	20240909	23.68	13410	-65.14	20240103	3780	23.68	20240909	13770	-66.05	20231205	3780	23.68	20240909	1.91	N	440320	100	9 억	70424	N	N	N	N
132	20241008	131304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4675	-20	5	-0.43	18807730	4018	28.16	4650	4705	4635	6100	3290	4695	4680.81	0.72	-402	4798	4746	4643	4591	4488	4772	4617	10	1405	100	2810	5	1	9805000	458	30.56	1.22	12	0.04	153.00	3828.00	13770	20231205	-66.05	3780	20240909	23.68	13410	-65.14	20240103	3780	23.68	20240909	13770	-66.05	20231205	3780	23.68	20240909	1.91	N	440320	100	9 억	70424	N	N	N	N
133	20241008	121305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4690	-5	5	-0.11	16920385	3616	25.35	4650	4705	4635	6100	3290	4695	4679.24	0.72	-403	4798	4746	4643	4591	4488	4772	4617	10	1405	100	2810	5	1	9805000	460	30.65	1.23	12	0.04	153.00	3828.00	13770	20231205	-65.94	3780	20240909	24.07	13410	-65.03	20240103	3780	24.07	20240909	13770	-65.94	20231205	3780	24.07	20240909	1.91	N	440320	100	9 억	70424	N	N	N	N
134	20241008	111304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4690	-5	5	-0.11	15973000	3414	23.93	4650	4705	4635	6100	3290	4695	4678.59	0.72	-403	4798	4746	4643	4591	4488	4772	4617	10	1405	100	2810	5	1	9805000	460	30.65	1.23	12	0.03	153.00	3828.00	13770	20231205	-65.94	3780	20240909	24.07	13410	-65.03	20240103	3780	24.07	20240909	13770	-65.94	20231205	3780	24.07	20240909	1.91	N	440320	100	9 억	70424	N	N	N	N
135	20241008	101304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	0	3	0.00	7839065	1681	11.78	4650	4695	4635	6100	3290	4695	4663.01	0.72	-159	4798	4746	4643	4591	4488	4772	4617	10	1405	100	2810	5	1	9805000	460	30.69	1.23	12	0.02	153.00	3828.00	13770	20231205	-65.90	3780	20240909	24.21	13410	-64.99	20240103	3780	24.21	20240909	13770	-65.90	20231205	3780	24.21	20240909	1.91	N	440320	100	9 억	70424	N	N	N	N
136	20241008	091308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4685	-10	5	-0.21	3423660	737	5.17	4650	4685	4635	6100	3290	4695	4644.23	0.72	26	4798	4746	4643	4591	4488	4772	4617	10	1405	100	2810	5	1	9805000	459	30.62	1.22	12	0.01	153.00	3828.00	13770	20231205	-65.98	3780	20240909	23.94	13410	-65.06	20240103	3780	23.94	20240909	13770	-65.98	20231205	3780	23.94	20240909	1.91	N	440320	100	9 억	70424	N	N	N	N
137	20241007	161324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	95	2	2.07	65332955	14076	124.07	4600	4695	4540	5980	3220	4600	4641.44	0.72	49	4703	4651	4568	4516	4433	4677	4542	10	1380	100	2760	5	1	9805000	460	30.69	1.23	12	0.14	153.00	3828.00	13770	20231205	-65.90	3780	20240909	24.21	13410	-64.99	20240103	3780	24.21	20240909	13770	-65.90	20231205	3780	24.21	20240909	1.92	N	440320	100	9 억	70375	N	N	N	N
138	20241007	151234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	95	2	2.07	58520510	12625	111.28	4600	4695	4540	5980	3220	4600	4635.29	0.72	151	4703	4651	4568	4516	4433	4677	4542	10	1380	100	2760	5	1	9805000	460	30.69	1.23	12	0.13	153.00	3828.00	13770	20231205	-65.90	3780	20240909	24.21	13410	-64.99	20240103	3780	24.21	20240909	13770	-65.90	20231205	3780	24.21	20240909	1.92	N	440320	100	9 억	70375	N	N	N	N
139	20241007	141251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4655	55	2	1.20	46319385	10019	88.31	4600	4680	4540	5980	3220	4600	4623.15	0.72	193	4703	4651	4568	4516	4433	4677	4542	10	1380	100	2760	5	1	9805000	456	30.42	1.22	12	0.10	153.00	3828.00	13770	20231205	-66.19	3780	20240909	23.15	13410	-65.29	20240103	3780	23.15	20240909	13770	-66.19	20231205	3780	23.15	20240909	1.92	N	440320	100	9 억	70375	N	N	N	N
140	20241007	131220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	20	2	0.43	30158595	6541	57.66	4600	4650	4540	5980	3220	4600	4610.70	0.72	183	4703	4651	4568	4516	4433	4677	4542	10	1380	100	2760	5	1	9805000	453	30.20	1.21	12	0.07	153.00	3828.00	13770	20231205	-66.45	3780	20240909	22.22	13410	-65.55	20240103	3780	22.22	20240909	13770	-66.45	20231205	3780	22.22	20240909	1.92	N	440320	100	9 억	70375	N	N	N	N
141	20241007	121247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4625	25	2	0.54	23134445	5023	44.28	4600	4650	4540	5980	3220	4600	4605.70	0.72	194	4703	4651	4568	4516	4433	4677	4542	10	1380	100	2760	5	1	9805000	453	30.23	1.21	12	0.05	153.00	3828.00	13770	20231205	-66.41	3780	20240909	22.35	13410	-65.51	20240103	3780	22.35	20240909	13770	-66.41	20231205	3780	22.35	20240909	1.92	N	440320	100	9 억	70375	N	N	N	N
142	20241007	111205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4615	15	2	0.33	17856630	3881	34.21	4600	4650	4540	5980	3220	4600	4601.04	0.72	294	4703	4651	4568	4516	4433	4677	4542	10	1380	100	2760	5	1	9805000	453	30.16	1.21	12	0.04	153.00	3828.00	13770	20231205	-66.49	3780	20240909	22.09	13410	-65.59	20240103	3780	22.09	20240909	13770	-66.49	20231205	3780	22.09	20240909	1.92	N	440320	100	9 억	70375	N	N	N	N
143	20241007	101158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4625	25	2	0.54	13784540	2996	26.41	4600	4650	4540	5980	3220	4600	4600.98	0.72	355	4703	4651	4568	4516	4433	4677	4542	10	1380	100	2760	5	1	9805000	453	30.23	1.21	12	0.03	153.00	3828.00	13770	20231205	-66.41	3780	20240909	22.35	13410	-65.51	20240103	3780	22.35	20240909	13770	-66.41	20231205	3780	22.35	20240909	1.92	N	440320	100	9 억	70375	N	N	N	N
144	20241007	091241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	0	3	0.00	3287815	717	6.32	4600	4605	4540	5980	3220	4600	4585.52	0.72	123	4703	4651	4568	4516	4433	4677	4542	10	1380	100	2760	5	1	9805000	451	30.07	1.20	12	0.01	153.00	3828.00	13770	20231205	-66.59	3780	20240909	21.69	13410	-65.70	20240103	3780	21.69	20240909	13770	-66.59	20231205	3780	21.69	20240909	1.92	N	440320	100	9 억	70375	N	N	N	N
145	20241004	161122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	70	2	1.55	51727580	11345	87.59	4485	4620	4485	5880	3175	4530	4559.50	0.73	-833	4646	4587	4536	4477	4426	4562	4452	10	1350	100	2710	5	1	9805000	451	30.07	1.20	12	0.12	153.00	3828.00	13770	20231205	-66.59	3780	20240909	21.69	13410	-65.70	20240103	3780	21.69	20240909	13770	-66.59	20231205	3780	21.69	20240909	1.94	N	440320	100	9 억	71197	N	N	N	N
146	20241004	151140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4565	35	2	0.77	34694275	7635	58.94	4485	4620	4485	5880	3175	4530	4544.11	0.73	-678	4646	4587	4536	4477	4426	4562	4452	10	1350	100	2710	5	1	9805000	448	29.84	1.19	12	0.08	153.00	3828.00	13770	20231205	-66.85	3780	20240909	20.77	13410	-65.96	20240103	3780	20.77	20240909	13770	-66.85	20231205	3780	20.77	20240909	1.94	N	440320	100	9 억	71197	N	N	N	N
147	20241004	141124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	25	2	0.55	25113035	5528	42.68	4485	4620	4485	5880	3175	4530	4542.88	0.73	-438	4646	4587	4536	4477	4426	4562	4452	10	1350	100	2710	5	1	9805000	447	29.77	1.19	12	0.06	153.00	3828.00	13770	20231205	-66.92	3780	20240909	20.50	13410	-66.03	20240103	3780	20.50	20240909	13770	-66.92	20231205	3780	20.50	20240909	1.94	N	440320	100	9 억	71197	N	N	N	N
148	20241004	131138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	45	2	0.99	21020615	4626	35.71	4485	4620	4485	5880	3175	4530	4544.02	0.73	-267	4646	4587	4536	4477	4426	4562	4452	10	1350	100	2710	5	1	9805000	449	29.90	1.20	12	0.05	153.00	3828.00	13770	20231205	-66.78	3780	20240909	21.03	13410	-65.88	20240103	3780	21.03	20240909	13770	-66.78	20231205	3780	21.03	20240909	1.94	N	440320	100	9 억	71197	N	N	N	N
149	20241004	121133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	45	2	0.99	20920345	4604	35.54	4485	4620	4485	5880	3175	4530	4543.95	0.73	-265	4646	4587	4536	4477	4426	4562	4452	10	1350	100	2710	5	1	9805000	449	29.90	1.20	12	0.05	153.00	3828.00	13770	20231205	-66.78	3780	20240909	21.03	13410	-65.88	20240103	3780	21.03	20240909	13770	-66.78	20231205	3780	21.03	20240909	1.94	N	440320	100	9 억	71197	N	N	N	N
150	20241004	111124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4570	40	2	0.88	19973225	4397	33.95	4485	4620	4485	5880	3175	4530	4542.47	0.73	-184	4646	4587	4536	4477	4426	4562	4452	10	1350	100	2710	5	1	9805000	448	29.87	1.19	12	0.04	153.00	3828.00	13770	20231205	-66.81	3780	20240909	20.90	13410	-65.92	20240103	3780	20.90	20240909	13770	-66.81	20231205	3780	20.90	20240909	1.94	N	440320	100	9 억	71197	N	N	N	N
151	20241004	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	75	2	1.66	13869220	3061	23.63	4485	4620	4485	5880	3175	4530	4530.94	0.73	-367	4646	4587	4536	4477	4426	4562	4452	10	1350	100	2710	5	1	9805000	452	30.10	1.20	12	0.03	153.00	3828.00	13770	20231205	-66.56	3780	20240909	21.83	13410	-65.66	20240103	3780	21.83	20240909	13770	-66.56	20231205	3780	21.83	20240909	1.94	N	440320	100	9 억	71197	N	N	N	N
152	20241004	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	-10	5	-0.22	3664825	814	6.28	4485	4520	4485	5880	3175	4530	4502.24	0.73	215	4646	4587	4536	4477	4426	4562	4452	10	1350	100	2710	5	1	9805000	443	29.54	1.18	12	0.01	153.00	3828.00	13770	20231205	-67.18	3780	20240909	19.58	13410	-66.29	20240103	3780	19.58	20240909	13770	-67.18	20231205	3780	19.58	20240909	1.94	N	440320	100	9 억	71197	N	N	N	N
153	20241002	161119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	-75	5	-1.63	58601900	12953	105.62	4595	4595	4485	5980	3225	4605	4524.20	0.74	-923	4721	4662	4571	4512	4421	4617	4467	10	1375	100	2760	5	1	9805000	444	29.61	1.18	12	0.13	153.00	3828.00	13770	20231205	-67.10	3780	20240909	19.84	13410	-66.22	20240103	3780	19.84	20240909	13770	-67.10	20231205	3780	19.84	20240909	1.95	N	440320	100	9 억	72112	N	N	N	N
154	20241002	151135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4550	-55	5	-1.19	56445200	12477	101.74	4595	4595	4485	5980	3225	4605	4523.94	0.74	-867	4721	4662	4571	4512	4421	4617	4467	10	1375	100	2760	5	1	9805000	446	29.74	1.19	12	0.13	153.00	3828.00	13770	20231205	-66.96	3780	20240909	20.37	13410	-66.07	20240103	3780	20.37	20240909	13770	-66.96	20231205	3780	20.37	20240909	1.95	N	440320	100	9 억	72112	N	N	N	N
155	20241002	141136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4565	-40	5	-0.87	55512335	12272	100.07	4595	4595	4485	5980	3225	4605	4523.50	0.74	-823	4721	4662	4571	4512	4421	4617	4467	10	1375	100	2760	5	1	9805000	448	29.84	1.19	12	0.13	153.00	3828.00	13770	20231205	-66.85	3780	20240909	20.77	13410	-65.96	20240103	3780	20.77	20240909	13770	-66.85	20231205	3780	20.77	20240909	1.95	N	440320	100	9 억	72112	N	N	N	N
156	20241002	131124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4535	-70	5	-1.52	51994735	11498	93.75	4595	4595	4485	5980	3225	4605	4522.07	0.74	-896	4721	4662	4571	4512	4421	4617	4467	10	1375	100	2760	5	1	9805000	445	29.64	1.18	12	0.12	153.00	3828.00	13770	20231205	-67.07	3780	20240909	19.97	13410	-66.18	20240103	3780	19.97	20240909	13770	-67.07	20231205	3780	19.97	20240909	1.95	N	440320	100	9 억	72112	N	N	N	N
157	20241002	121125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4560	-45	5	-0.98	27537295	6082	49.59	4595	4595	4490	5980	3225	4605	4527.67	0.74	-983	4721	4662	4571	4512	4421	4617	4467	10	1375	100	2760	5	1	9805000	447	29.80	1.19	12	0.06	153.00	3828.00	13770	20231205	-66.88	3780	20240909	20.63	13410	-66.00	20240103	3780	20.63	20240909	13770	-66.88	20231205	3780	20.63	20240909	1.95	N	440320	100	9 억	72112	N	N	N	N
158	20241002	111111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4565	-40	5	-0.87	24701190	5458	44.50	4595	4595	4490	5980	3225	4605	4525.69	0.74	-992	4721	4662	4571	4512	4421	4617	4467	10	1375	100	2760	5	1	9805000	448	29.84	1.19	12	0.06	153.00	3828.00	13770	20231205	-66.85	3780	20240909	20.77	13410	-65.96	20240103	3780	20.77	20240909	13770	-66.85	20231205	3780	20.77	20240909	1.95	N	440320	100	9 억	72112	N	N	N	N
159	20241002	101106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	-50	5	-1.09	22492305	4973	40.55	4595	4595	4490	5980	3225	4605	4522.88	0.74	-846	4721	4662	4571	4512	4421	4617	4467	10	1375	100	2760	5	1	9805000	447	29.77	1.19	12	0.05	153.00	3828.00	13770	20231205	-66.92	3780	20240909	20.50	13410	-66.03	20240103	3780	20.50	20240909	13770	-66.92	20231205	3780	20.50	20240909	1.95	N	440320	100	9 억	72112	N	N	N	N
160	20241002	091108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	-50	5	-1.09	8637920	1898	15.48	4595	4595	4495	5980	3225	4605	4551.06	0.74	-373	4721	4662	4571	4512	4421	4617	4467	10	1375	100	2760	5	1	9805000	447	29.77	1.19	12	0.02	153.00	3828.00	13770	20231205	-66.92	3780	20240909	20.50	13410	-66.03	20240103	3780	20.50	20240909	13770	-66.92	20231205	3780	20.50	20240909	1.95	N	440320	100	9 억	72112	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History