KissMeData/065440/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	-5	5	-0.37	333970274	246609	154.98	1353	1370	1336	1758	948	1353	1354.25	2.04	38079	1385	1369	1350	1334	1315	1377	1342	136	405	500	970	1	1	27275020	368	9.84	0.77	12	0.90	137.00	1753.00	2130	20231205	-36.71	1061	20240805	27.05	2050	-34.24	20240111	1061	27.05	20240805	2130	-36.71	20231205	1061	27.05	20240805	2.63	N	065440	500	136 억	555593	N	N	N	N
3	20241031	150649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	2	2	0.15	305239061	225262	141.56	1353	1370	1336	1758	948	1353	1355.04	2.04	37217	1385	1369	1350	1334	1315	1377	1342	136	405	500	970	1	1	27275020	370	9.89	0.77	12	0.83	137.00	1753.00	2130	20231205	-36.38	1061	20240805	27.71	2050	-33.90	20240111	1061	27.71	20240805	2130	-36.38	20231205	1061	27.71	20240805	2.63	N	065440	500	136 억	555593	N	N	N	N
4	20241031	140648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	9	2	0.67	239721714	176811	111.11	1353	1370	1336	1758	948	1353	1355.81	2.04	34748	1385	1369	1350	1334	1315	1377	1342	136	405	500	970	1	1	27275020	371	9.94	0.78	12	0.65	137.00	1753.00	2130	20231205	-36.06	1061	20240805	28.37	2050	-33.56	20240111	1061	28.37	20240805	2130	-36.06	20231205	1061	28.37	20240805	2.63	N	065440	500	136 억	555593	N	N	N	N
5	20241031	130647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1359	6	2	0.44	213366091	157412	98.92	1353	1370	1336	1758	948	1353	1355.46	2.04	29418	1385	1369	1350	1334	1315	1377	1342	136	405	500	970	1	1	27275020	371	9.92	0.78	12	0.58	137.00	1753.00	2130	20231205	-36.20	1061	20240805	28.09	2050	-33.71	20240111	1061	28.09	20240805	2130	-36.20	20231205	1061	28.09	20240805	2.63	N	065440	500	136 억	555593	N	N	N	N
6	20241031	120647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1364	11	2	0.81	129624852	95848	60.23	1353	1370	1336	1758	948	1353	1352.40	2.04	19470	1385	1369	1350	1334	1315	1377	1342	136	405	500	970	1	1	27275020	372	9.96	0.78	12	0.35	137.00	1753.00	2130	20231205	-35.96	1061	20240805	28.56	2050	-33.46	20240111	1061	28.56	20240805	2130	-35.96	20231205	1061	28.56	20240805	2.63	N	065440	500	136 억	555593	N	N	N	N
7	20241031	110647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	9	2	0.67	101325545	75044	47.16	1353	1369	1336	1758	948	1353	1350.22	2.04	7749	1385	1369	1350	1334	1315	1377	1342	136	405	500	970	1	1	27275020	371	9.94	0.78	12	0.28	137.00	1753.00	2130	20231205	-36.06	1061	20240805	28.37	2050	-33.56	20240111	1061	28.37	20240805	2130	-36.06	20231205	1061	28.37	20240805	2.63	N	065440	500	136 억	555593	N	N	N	N
8	20241031	100647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1346	-7	5	-0.52	73038488	54262	34.10	1353	1357	1336	1758	948	1353	1346.03	2.04	6387	1385	1369	1350	1334	1315	1377	1342	136	405	500	970	1	1	27275020	367	9.82	0.77	12	0.20	137.00	1753.00	2130	20231205	-36.81	1061	20240805	26.86	2050	-34.34	20240111	1061	26.86	20240805	2130	-36.81	20231205	1061	26.86	20240805	2.63	N	065440	500	136 억	555593	N	N	N	N
9	20241031	090644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	-16	5	-1.18	26352806	19613	12.33	1353	1356	1337	1758	948	1353	1343.64	2.04	310	1385	1369	1350	1334	1315	1377	1342	136	405	500	970	1	1	27275020	365	9.76	0.76	12	0.07	137.00	1753.00	2130	20231205	-37.23	1061	20240805	26.01	2050	-34.78	20240111	1061	26.01	20240805	2130	-37.23	20231205	1061	26.01	20240805	2.63	N	065440	500	136 억	555593	N	N	N	N
10	20241030	160643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	22	2	1.65	214942529	159049	3.93	1349	1366	1331	1730	932	1331	1351.42	1.95	24534	1609	1469	1399	1259	1189	1435	1225	136	399	500	950	1	1	27275020	369	9.88	0.77	12	0.58	137.00	1753.00	2130	20231205	-36.48	1061	20240805	27.52	2050	-34.00	20240111	1061	27.52	20240805	2130	-36.48	20231205	1061	27.52	20240805	2.62	N	065440	500	136 억	530897	N	N	N	N
11	20241030	150659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1363	32	2	2.40	196938444	145760	3.60	1349	1366	1331	1730	932	1331	1351.11	1.95	19828	1609	1469	1399	1259	1189	1435	1225	136	399	500	950	1	1	27275020	372	9.95	0.78	12	0.53	137.00	1753.00	2130	20231205	-36.01	1061	20240805	28.46	2050	-33.51	20240111	1061	28.46	20240805	2130	-36.01	20231205	1061	28.46	20240805	2.62	N	065440	500	136 억	530897	N	N	N	N
12	20241030	140647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1351	20	2	1.50	170536152	126327	3.12	1349	1365	1331	1730	932	1331	1349.96	1.95	19577	1609	1469	1399	1259	1189	1435	1225	136	399	500	950	1	1	27275020	368	9.86	0.77	12	0.46	137.00	1753.00	2130	20231205	-36.57	1061	20240805	27.33	2050	-34.10	20240111	1061	27.33	20240805	2130	-36.57	20231205	1061	27.33	20240805	2.62	N	065440	500	136 억	530897	N	N	N	N
13	20241030	130649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1359	28	2	2.10	146406255	108505	2.68	1349	1365	1331	1730	932	1331	1349.30	1.95	20366	1609	1469	1399	1259	1189	1435	1225	136	399	500	950	1	1	27275020	371	9.92	0.78	12	0.40	137.00	1753.00	2130	20231205	-36.20	1061	20240805	28.09	2050	-33.71	20240111	1061	28.09	20240805	2130	-36.20	20231205	1061	28.09	20240805	2.62	N	065440	500	136 억	530897	N	N	N	N
14	20241030	120657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	19	2	1.43	129796766	96286	2.38	1349	1357	1331	1730	932	1331	1348.03	1.95	14284	1609	1469	1399	1259	1189	1435	1225	136	399	500	950	1	1	27275020	368	9.85	0.77	12	0.35	137.00	1753.00	2130	20231205	-36.62	1061	20240805	27.24	2050	-34.15	20240111	1061	27.24	20240805	2130	-36.62	20231205	1061	27.24	20240805	2.62	N	065440	500	136 억	530897	N	N	N	N
15	20241030	110647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	25	2	1.88	112607683	83556	2.07	1349	1357	1331	1730	932	1331	1347.69	1.95	14285	1609	1469	1399	1259	1189	1435	1225	136	399	500	950	1	1	27275020	370	9.90	0.77	12	0.31	137.00	1753.00	2130	20231205	-36.34	1061	20240805	27.80	2050	-33.85	20240111	1061	27.80	20240805	2130	-36.34	20231205	1061	27.80	20240805	2.62	N	065440	500	136 억	530897	N	N	N	N
16	20241030	100645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	19	2	1.43	85850806	63718	1.58	1349	1357	1331	1730	932	1331	1347.36	1.95	11710	1609	1469	1399	1259	1189	1435	1225	136	399	500	950	1	1	27275020	368	9.85	0.77	12	0.23	137.00	1753.00	2130	20231205	-36.62	1061	20240805	27.24	2050	-34.15	20240111	1061	27.24	20240805	2130	-36.62	20231205	1061	27.24	20240805	2.62	N	065440	500	136 억	530897	N	N	N	N
17	20241030	090649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	9	2	0.68	28380535	21155	0.52	1349	1349	1331	1730	932	1331	1341.55	1.95	-2721	1609	1469	1399	1259	1189	1435	1225	136	399	500	950	1	1	27275020	365	9.78	0.76	12	0.08	137.00	1753.00	2130	20231205	-37.09	1061	20240805	26.30	2050	-34.63	20240111	1061	26.30	20240805	2130	-37.09	20231205	1061	26.30	20240805	2.62	N	065440	500	136 억	530897	N	N	N	N
18	20241029	160624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1331	-53	5	-3.83	5862195348	4037871	2094.01	1385	1539	1329	1799	969	1384	1451.86	2.25	-84770	1434	1408	1372	1346	1310	1422	1360	136	415	500	990	1	1	27275020	363	9.72	0.76	12	14.80	137.00	1753.00	2130	20231205	-37.51	1061	20240805	25.45	2050	-35.07	20240111	1061	25.45	20240805	2130	-37.51	20231205	1061	25.45	20240805	2.73	N	065440	500	136 억	614995	N	N	N	N
19	20241029	150636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1329	-55	5	-3.97	5809238000	3998088	2073.37	1385	1539	1329	1799	969	1384	1453.00	2.25	-83813	1434	1408	1372	1346	1310	1422	1360	136	415	500	990	1	1	27275020	362	9.70	0.76	12	14.66	137.00	1753.00	2130	20231205	-37.61	1061	20240805	25.26	2050	-35.17	20240111	1061	25.26	20240805	2130	-37.61	20231205	1061	25.26	20240805	2.73	N	065440	500	136 억	614995	N	N	N	N
20	20241029	140606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1346	-38	5	-2.75	5642553779	3873414	2008.72	1385	1539	1332	1799	969	1384	1456.74	2.25	-85232	1434	1408	1372	1346	1310	1422	1360	136	415	500	990	1	1	27275020	367	9.82	0.77	12	14.20	137.00	1753.00	2130	20231205	-36.81	1061	20240805	26.86	2050	-34.34	20240111	1061	26.86	20240805	2130	-36.81	20231205	1061	26.86	20240805	2.73	N	065440	500	136 억	614995	N	N	N	N
21	20241029	130629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1347	-37	5	-2.67	5581338199	3828017	1985.18	1385	1539	1332	1799	969	1384	1458.02	2.25	-83508	1434	1408	1372	1346	1310	1422	1360	136	415	500	990	1	1	27275020	367	9.83	0.77	12	14.03	137.00	1753.00	2130	20231205	-36.76	1061	20240805	26.96	2050	-34.29	20240111	1061	26.96	20240805	2130	-36.76	20231205	1061	26.96	20240805	2.73	N	065440	500	136 억	614995	N	N	N	N
22	20241029	120632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	-44	5	-3.18	5500510685	3767644	1953.87	1385	1539	1340	1799	969	1384	1459.93	2.25	-75884	1434	1408	1372	1346	1310	1422	1360	136	415	500	990	1	1	27275020	365	9.78	0.76	12	13.81	137.00	1753.00	2130	20231205	-37.09	1061	20240805	26.30	2050	-34.63	20240111	1061	26.30	20240805	2130	-37.09	20231205	1061	26.30	20240805	2.73	N	065440	500	136 억	614995	N	N	N	N
23	20241029	110648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1385	1	2	0.07	4959398063	3371083	1748.22	1385	1539	1365	1799	969	1384	1471.16	2.25	-86557	1434	1408	1372	1346	1310	1422	1360	136	415	500	990	1	1	27275020	378	10.11	0.79	12	12.36	137.00	1753.00	2130	20231205	-34.98	1061	20240805	30.54	2050	-32.44	20240111	1061	30.54	20240805	2130	-34.98	20231205	1061	30.54	20240805	2.73	N	065440	500	136 억	614995	N	N	N	N
24	20241029	100630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1482	98	2	7.08	488306051	337738	175.15	1385	1486	1385	1799	969	1384	1445.81	2.25	14237	1434	1408	1372	1346	1310	1422	1360	136	415	500	990	1	1	27275020	404	10.82	0.85	12	1.24	137.00	1753.00	2130	20231205	-30.42	1061	20240805	39.68	2050	-27.71	20240111	1061	39.68	20240805	2130	-30.42	20231205	1061	39.68	20240805	2.73	N	065440	500	136 억	614995	N	N	N	N
25	20241028	160623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	43	2	3.21	264701205	192721	99.76	1352	1398	1336	1743	939	1341	1373.21	2.23	5376	1382	1361	1325	1304	1268	1372	1315	136	402	500	960	1	1	27275020	377	10.10	0.79	12	0.71	137.00	1753.00	2130	20231205	-35.02	1061	20240805	30.44	2050	-32.49	20240111	1061	30.44	20240805	2130	-35.02	20231205	1061	30.44	20240805	2.73	N	065440	500	136 억	607052	N	N	N	N
26	20241028	150627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1392	51	2	3.80	238094498	173575	89.85	1352	1397	1336	1743	939	1341	1371.71	2.23	5480	1382	1361	1325	1304	1268	1372	1315	136	402	500	960	1	1	27275020	380	10.16	0.79	12	0.64	137.00	1753.00	2130	20231205	-34.65	1061	20240805	31.20	2050	-32.10	20240111	1061	31.20	20240805	2130	-34.65	20231205	1061	31.20	20240805	2.73	N	065440	500	136 억	607052	N	N	N	N
27	20241028	140629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	45	2	3.36	189698052	138707	71.80	1352	1390	1336	1743	939	1341	1367.62	2.23	9536	1382	1361	1325	1304	1268	1372	1315	136	402	500	960	1	1	27275020	378	10.12	0.79	12	0.51	137.00	1753.00	2130	20231205	-34.93	1061	20240805	30.63	2050	-32.39	20240111	1061	30.63	20240805	2130	-34.93	20231205	1061	30.63	20240805	2.73	N	065440	500	136 억	607052	N	N	N	N
28	20241028	130626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	45	2	3.36	132872679	97649	50.55	1352	1390	1336	1743	939	1341	1360.72	2.23	14789	1382	1361	1325	1304	1268	1372	1315	136	402	500	960	1	1	27275020	378	10.12	0.79	12	0.36	137.00	1753.00	2130	20231205	-34.93	1061	20240805	30.63	2050	-32.39	20240111	1061	30.63	20240805	2130	-34.93	20231205	1061	30.63	20240805	2.73	N	065440	500	136 억	607052	N	N	N	N
29	20241028	120627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1368	27	2	2.01	95328556	70356	36.42	1352	1369	1336	1743	939	1341	1354.95	2.23	14220	1382	1361	1325	1304	1268	1372	1315	136	402	500	960	1	1	27275020	373	9.99	0.78	12	0.26	137.00	1753.00	2130	20231205	-35.77	1061	20240805	28.93	2050	-33.27	20240111	1061	28.93	20240805	2130	-35.77	20231205	1061	28.93	20240805	2.73	N	065440	500	136 억	607052	N	N	N	N
30	20241028	110535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1360	19	2	1.42	62510332	46261	23.95	1352	1360	1336	1743	939	1341	1351.25	2.23	-2204	1382	1361	1325	1304	1268	1372	1315	136	402	500	960	1	1	27275020	371	9.93	0.78	12	0.17	137.00	1753.00	2130	20231205	-36.15	1061	20240805	28.18	2050	-33.66	20240111	1061	28.18	20240805	2130	-36.15	20231205	1061	28.18	20240805	2.73	N	065440	500	136 억	607052	N	N	N	N
31	20241028	100623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1355	14	2	1.04	42960676	31808	16.47	1352	1360	1336	1743	939	1341	1350.62	2.23	-2116	1382	1361	1325	1304	1268	1372	1315	136	402	500	960	1	1	27275020	370	9.89	0.77	12	0.12	137.00	1753.00	2130	20231205	-36.38	1061	20240805	27.71	2050	-33.90	20240111	1061	27.71	20240805	2130	-36.38	20231205	1061	27.71	20240805	2.73	N	065440	500	136 억	607052	N	N	N	N
32	20241028	090623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	9	2	0.67	11816250	8759	4.53	1352	1355	1342	1743	939	1341	1349.04	2.23	281	1382	1361	1325	1304	1268	1372	1315	136	402	500	960	1	1	27275020	368	9.85	0.77	12	0.03	137.00	1753.00	2130	20231205	-36.62	1061	20240805	27.24	2050	-34.15	20240111	1061	27.24	20240805	2130	-36.62	20231205	1061	27.24	20240805	2.73	N	065440	500	136 억	607052	N	N	N	N
33	20241025	160622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1341	34	2	2.60	253597293	192424	308.72	1307	1346	1289	1699	915	1307	1317.84	2.24	-4018	1337	1321	1310	1294	1283	1316	1289	136	392	500	940	1	1	27275020	366	9.79	0.76	12	0.71	137.00	1753.00	2130	20231205	-37.04	1061	20240805	26.39	2050	-34.59	20240111	1061	26.39	20240805	2130	-37.04	20231205	1061	26.39	20240805	2.72	N	065440	500	136 억	611613	N	N	N	N
34	20241025	150626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	33	2	2.52	238933692	181484	291.17	1307	1340	1289	1699	915	1307	1316.56	2.24	-4759	1337	1321	1310	1294	1283	1316	1289	136	392	500	940	1	1	27275020	365	9.78	0.76	12	0.67	137.00	1753.00	2130	20231205	-37.09	1061	20240805	26.30	2050	-34.63	20240111	1061	26.30	20240805	2130	-37.09	20231205	1061	26.30	20240805	2.72	N	065440	500	136 억	611613	N	N	N	N
35	20241025	140624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	29	2	2.22	194998711	148506	238.26	1307	1337	1289	1699	915	1307	1313.07	2.24	-9252	1337	1321	1310	1294	1283	1316	1289	136	392	500	940	1	1	27275020	364	9.75	0.76	12	0.54	137.00	1753.00	2130	20231205	-37.28	1061	20240805	25.92	2050	-34.83	20240111	1061	25.92	20240805	2130	-37.28	20231205	1061	25.92	20240805	2.72	N	065440	500	136 억	611613	N	N	N	N
36	20241025	130627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1328	21	2	1.61	149391335	114228	183.27	1307	1337	1289	1699	915	1307	1307.83	2.24	-10056	1337	1321	1310	1294	1283	1316	1289	136	392	500	940	1	1	27275020	362	9.69	0.76	12	0.42	137.00	1753.00	2130	20231205	-37.65	1061	20240805	25.16	2050	-35.22	20240111	1061	25.16	20240805	2130	-37.65	20231205	1061	25.16	20240805	2.72	N	065440	500	136 억	611613	N	N	N	N
37	20241025	120628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	8	2	0.61	101596755	78174	125.42	1307	1317	1289	1699	915	1307	1299.62	2.24	-11007	1337	1321	1310	1294	1283	1316	1289	136	392	500	940	1	1	27275020	359	9.60	0.75	12	0.29	137.00	1753.00	2130	20231205	-38.26	1061	20240805	23.94	2050	-35.85	20240111	1061	23.94	20240805	2130	-38.26	20231205	1061	23.94	20240805	2.72	N	065440	500	136 억	611613	N	N	N	N
38	20241025	110623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1291	-16	5	-1.22	74818071	57760	92.67	1307	1307	1289	1699	915	1307	1295.33	2.24	-2150	1337	1321	1310	1294	1283	1316	1289	136	392	500	940	1	1	27275020	352	9.42	0.74	12	0.21	137.00	1753.00	2130	20231205	-39.39	1061	20240805	21.68	2050	-37.02	20240111	1061	21.68	20240805	2130	-39.39	20231205	1061	21.68	20240805	2.72	N	065440	500	136 억	611613	N	N	N	N
39	20241025	100625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	-13	5	-0.99	33617541	25890	41.54	1307	1307	1291	1699	915	1307	1298.48	2.24	672	1337	1321	1310	1294	1283	1316	1289	136	392	500	940	1	1	27275020	353	9.45	0.74	12	0.09	137.00	1753.00	2130	20231205	-39.25	1061	20240805	21.96	2050	-36.88	20240111	1061	21.96	20240805	2130	-39.25	20231205	1061	21.96	20240805	2.72	N	065440	500	136 억	611613	N	N	N	N
40	20241025	090625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	-6	5	-0.46	3529474	2703	4.34	1307	1307	1300	1699	915	1307	1305.76	2.24	-541	1337	1321	1310	1294	1283	1316	1289	136	392	500	940	1	1	27275020	355	9.50	0.74	12	0.01	137.00	1753.00	2130	20231205	-38.92	1061	20240805	22.62	2050	-36.54	20240111	1061	22.62	20240805	2130	-38.92	20231205	1061	22.62	20240805	2.72	N	065440	500	136 억	611613	N	N	N	N
41	20241024	160614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-20	5	-1.51	80599355	61812	69.46	1315	1326	1299	1725	929	1327	1303.91	2.32	-20631	1364	1345	1330	1311	1296	1338	1304	136	398	500	950	1	1	27275020	356	9.54	0.75	12	0.23	137.00	1753.00	2130	20231205	-38.64	1061	20240805	23.19	2050	-36.24	20240111	1061	23.19	20240805	2130	-38.64	20231205	1061	23.19	20240805	2.65	N	065440	500	136 억	632409	N	N	N	N
42	20241024	150619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-25	5	-1.88	77537393	59462	66.82	1315	1326	1299	1725	929	1327	1303.94	2.32	-20288	1364	1345	1330	1311	1296	1338	1304	136	398	500	950	1	1	27275020	355	9.50	0.74	12	0.22	137.00	1753.00	2130	20231205	-38.87	1061	20240805	22.71	2050	-36.49	20240111	1061	22.71	20240805	2130	-38.87	20231205	1061	22.71	20240805	2.65	N	065440	500	136 억	632409	N	N	N	N
43	20241024	140608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	-26	5	-1.96	73465899	56334	63.31	1315	1326	1299	1725	929	1327	1304.07	2.32	-19550	1364	1345	1330	1311	1296	1338	1304	136	398	500	950	1	1	27275020	355	9.50	0.74	12	0.21	137.00	1753.00	2130	20231205	-38.92	1061	20240805	22.62	2050	-36.54	20240111	1061	22.62	20240805	2130	-38.92	20231205	1061	22.62	20240805	2.65	N	065440	500	136 억	632409	N	N	N	N
44	20241024	130618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	-26	5	-1.96	69848370	53555	60.19	1315	1326	1299	1725	929	1327	1304.19	2.32	-18557	1364	1345	1330	1311	1296	1338	1304	136	398	500	950	1	1	27275020	355	9.50	0.74	12	0.20	137.00	1753.00	2130	20231205	-38.92	1061	20240805	22.62	2050	-36.54	20240111	1061	22.62	20240805	2130	-38.92	20231205	1061	22.62	20240805	2.65	N	065440	500	136 억	632409	N	N	N	N
45	20241024	120617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	-26	5	-1.96	50399347	38605	43.38	1315	1326	1300	1725	929	1327	1305.46	2.32	-6341	1364	1345	1330	1311	1296	1338	1304	136	398	500	950	1	1	27275020	355	9.50	0.74	12	0.14	137.00	1753.00	2130	20231205	-38.92	1061	20240805	22.62	2050	-36.54	20240111	1061	22.62	20240805	2130	-38.92	20231205	1061	22.62	20240805	2.65	N	065440	500	136 억	632409	N	N	N	N
46	20241024	110620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	-26	5	-1.96	38237717	29274	32.90	1315	1326	1300	1725	929	1327	1306.13	2.32	-5438	1364	1345	1330	1311	1296	1338	1304	136	398	500	950	1	1	27275020	355	9.50	0.74	12	0.11	137.00	1753.00	2130	20231205	-38.92	1061	20240805	22.62	2050	-36.54	20240111	1061	22.62	20240805	2130	-38.92	20231205	1061	22.62	20240805	2.65	N	065440	500	136 억	632409	N	N	N	N
47	20241024	100637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-25	5	-1.88	33389842	25548	28.71	1315	1326	1301	1725	929	1327	1306.87	2.32	-4157	1364	1345	1330	1311	1296	1338	1304	136	398	500	950	1	1	27275020	355	9.50	0.74	12	0.09	137.00	1753.00	2130	20231205	-38.87	1061	20240805	22.71	2050	-36.49	20240111	1061	22.71	20240805	2130	-38.87	20231205	1061	22.71	20240805	2.65	N	065440	500	136 억	632409	N	N	N	N
48	20241024	090634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	-2	5	-0.15	3547097	2696	3.03	1315	1326	1315	1725	929	1327	1315.26	2.32	-235	1364	1345	1330	1311	1296	1338	1304	136	398	500	950	1	1	27275020	361	9.67	0.76	12	0.01	137.00	1753.00	2130	20231205	-37.79	1061	20240805	24.88	2050	-35.37	20240111	1061	24.88	20240805	2130	-37.79	20231205	1061	24.88	20240805	2.65	N	065440	500	136 억	632409	N	N	N	N
49	20241023	160618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1327	-2	5	-0.15	117799139	88861	30.78	1335	1349	1315	1727	931	1329	1325.66	2.36	-10888	1411	1369	1347	1305	1283	1359	1295	136	398	500	950	1	1	27275020	362	9.69	0.76	12	0.33	137.00	1753.00	2130	20231205	-37.70	1061	20240805	25.07	2050	-35.27	20240111	1061	25.07	20240805	2130	-37.70	20231205	1061	25.07	20240805	2.66	N	065440	500	136 억	644756	N	N	N	N
50	20241023	150630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1321	-8	5	-0.60	112444539	84821	29.38	1335	1349	1315	1727	931	1329	1325.67	2.36	-9488	1411	1369	1347	1305	1283	1359	1295	136	398	500	950	1	1	27275020	360	9.64	0.75	12	0.31	137.00	1753.00	2130	20231205	-37.98	1061	20240805	24.51	2050	-35.56	20240111	1061	24.51	20240805	2130	-37.98	20231205	1061	24.51	20240805	2.66	N	065440	500	136 억	644756	N	N	N	N
51	20241023	140631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	-7	5	-0.53	81773218	61586	21.33	1335	1349	1317	1727	931	1329	1327.79	2.36	-15195	1411	1369	1347	1305	1283	1359	1295	136	398	500	950	1	1	27275020	361	9.65	0.75	12	0.23	137.00	1753.00	2130	20231205	-37.93	1061	20240805	24.60	2050	-35.51	20240111	1061	24.60	20240805	2130	-37.93	20231205	1061	24.60	20240805	2.66	N	065440	500	136 억	644756	N	N	N	N
52	20241023	130622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1321	-8	5	-0.60	75696478	56982	19.74	1335	1349	1317	1727	931	1329	1328.43	2.36	-14443	1411	1369	1347	1305	1283	1359	1295	136	398	500	950	1	1	27275020	360	9.64	0.75	12	0.21	137.00	1753.00	2130	20231205	-37.98	1061	20240805	24.51	2050	-35.56	20240111	1061	24.51	20240805	2130	-37.98	20231205	1061	24.51	20240805	2.66	N	065440	500	136 억	644756	N	N	N	N
53	20241023	120620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	-9	5	-0.68	72141999	54287	18.80	1335	1349	1317	1727	931	1329	1328.90	2.36	-13626	1411	1369	1347	1305	1283	1359	1295	136	398	500	950	1	1	27275020	360	9.64	0.75	12	0.20	137.00	1753.00	2130	20231205	-38.03	1061	20240805	24.41	2050	-35.61	20240111	1061	24.41	20240805	2130	-38.03	20231205	1061	24.41	20240805	2.66	N	065440	500	136 억	644756	N	N	N	N
54	20241023	110616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	-11	5	-0.83	56582996	42483	14.72	1335	1349	1318	1727	931	1329	1331.90	2.36	-13177	1411	1369	1347	1305	1283	1359	1295	136	398	500	950	1	1	27275020	359	9.62	0.75	12	0.16	137.00	1753.00	2130	20231205	-38.12	1061	20240805	24.22	2050	-35.71	20240111	1061	24.22	20240805	2130	-38.12	20231205	1061	24.22	20240805	2.66	N	065440	500	136 억	644756	N	N	N	N
55	20241023	100620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	7	2	0.53	37490486	28068	9.72	1335	1349	1321	1727	931	1329	1335.70	2.36	-9167	1411	1369	1347	1305	1283	1359	1295	136	398	500	950	1	1	27275020	364	9.75	0.76	12	0.10	137.00	1753.00	2130	20231205	-37.28	1061	20240805	25.92	2050	-34.83	20240111	1061	25.92	20240805	2130	-37.28	20231205	1061	25.92	20240805	2.66	N	065440	500	136 억	644756	N	N	N	N
56	20241023	090620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1345	16	2	1.20	8479379	6340	2.20	1335	1345	1330	1727	931	1329	1337.44	2.36	-3152	1411	1369	1347	1305	1283	1359	1295	136	398	500	950	1	1	27275020	367	9.82	0.77	12	0.02	137.00	1753.00	2130	20231205	-36.85	1061	20240805	26.77	2050	-34.39	20240111	1061	26.77	20240805	2130	-36.85	20231205	1061	26.77	20240805	2.66	N	065440	500	136 억	644756	N	N	N	N
57	20241022	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1329	-8	5	-0.60	388809642	288442	28.91	1342	1389	1325	1738	936	1337	1347.97	2.37	6374	1479	1408	1342	1271	1205	1443	1306	136	401	500	960	1	1	27275020	362	9.70	0.76	12	1.06	137.00	1753.00	2130	20231205	-37.61	1061	20240805	25.26	2050	-35.17	20240111	1061	25.26	20240805	2130	-37.61	20231205	1061	25.26	20240805	2.69	N	065440	500	136 억	646618	N	N	N	N
58	20241022	150619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1329	-8	5	-0.60	371958973	275767	27.64	1342	1389	1325	1738	936	1337	1348.82	2.37	6878	1479	1408	1342	1271	1205	1443	1306	136	401	500	960	1	1	27275020	362	9.70	0.76	12	1.01	137.00	1753.00	2130	20231205	-37.61	1061	20240805	25.26	2050	-35.17	20240111	1061	25.26	20240805	2130	-37.61	20231205	1061	25.26	20240805	2.69	N	065440	500	136 억	646618	N	N	N	N
59	20241022	140620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1344	7	2	0.52	340472705	252109	25.27	1342	1389	1325	1738	936	1337	1350.50	2.37	5949	1479	1408	1342	1271	1205	1443	1306	136	401	500	960	1	1	27275020	367	9.81	0.77	12	0.92	137.00	1753.00	2130	20231205	-36.90	1061	20240805	26.67	2050	-34.44	20240111	1061	26.67	20240805	2130	-36.90	20231205	1061	26.67	20240805	2.69	N	065440	500	136 억	646618	N	N	N	N
60	20241022	130619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	3	2	0.22	330429499	244646	24.52	1342	1389	1325	1738	936	1337	1350.65	2.37	5912	1479	1408	1342	1271	1205	1443	1306	136	401	500	960	1	1	27275020	365	9.78	0.76	12	0.90	137.00	1753.00	2130	20231205	-37.09	1061	20240805	26.30	2050	-34.63	20240111	1061	26.30	20240805	2130	-37.09	20231205	1061	26.30	20240805	2.69	N	065440	500	136 억	646618	N	N	N	N
61	20241022	120618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	13	2	0.97	319322881	236382	23.69	1342	1389	1325	1738	936	1337	1350.88	2.37	6547	1479	1408	1342	1271	1205	1443	1306	136	401	500	960	1	1	27275020	368	9.85	0.77	12	0.87	137.00	1753.00	2130	20231205	-36.62	1061	20240805	27.24	2050	-34.15	20240111	1061	27.24	20240805	2130	-36.62	20231205	1061	27.24	20240805	2.69	N	065440	500	136 억	646618	N	N	N	N
62	20241022	110615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	0	3	0.00	300613748	222454	22.29	1342	1389	1325	1738	936	1337	1351.35	2.37	6150	1479	1408	1342	1271	1205	1443	1306	136	401	500	960	1	1	27275020	365	9.76	0.76	12	0.82	137.00	1753.00	2130	20231205	-37.23	1061	20240805	26.01	2050	-34.78	20240111	1061	26.01	20240805	2130	-37.23	20231205	1061	26.01	20240805	2.69	N	065440	500	136 억	646618	N	N	N	N
63	20241022	100617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1359	22	2	1.65	218333075	160814	16.12	1342	1389	1330	1738	936	1337	1357.68	2.37	5778	1479	1408	1342	1271	1205	1443	1306	136	401	500	960	1	1	27275020	371	9.92	0.78	12	0.59	137.00	1753.00	2130	20231205	-36.20	1061	20240805	28.09	2050	-33.71	20240111	1061	28.09	20240805	2130	-36.20	20231205	1061	28.09	20240805	2.69	N	065440	500	136 억	646618	N	N	N	N
64	20241022	090617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	0	3	0.00	16574605	12369	1.24	1342	1348	1337	1738	936	1337	1340.02	2.37	1152	1479	1408	1342	1271	1205	1443	1306	136	401	500	960	1	1	27275020	365	9.76	0.76	12	0.05	137.00	1753.00	2130	20231205	-37.23	1061	20240805	26.01	2050	-34.78	20240111	1061	26.01	20240805	2130	-37.23	20231205	1061	26.01	20240805	2.69	N	065440	500	136 억	646618	N	N	N	N
65	20241021	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	47	2	3.64	1342556270	996359	565.40	1285	1413	1276	1677	903	1290	1347.51	2.28	23773	1319	1304	1290	1275	1261	1297	1268	136	387	500	920	1	1	27275020	365	9.76	0.76	12	3.65	137.00	1753.00	2130	20231205	-37.23	1061	20240805	26.01	2050	-34.78	20240111	1061	26.01	20240805	2130	-37.23	20231205	1061	26.01	20240805	2.73	N	065440	500	136 억	622923	N	N	N	N
66	20241021	150615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1335	45	2	3.49	1310740717	972533	551.88	1285	1413	1276	1677	903	1290	1347.76	2.28	26410	1319	1304	1290	1275	1261	1297	1268	136	387	500	920	1	1	27275020	364	9.74	0.76	12	3.57	137.00	1753.00	2130	20231205	-37.32	1061	20240805	25.82	2050	-34.88	20240111	1061	25.82	20240805	2130	-37.32	20231205	1061	25.82	20240805	2.73	N	065440	500	136 억	622923	N	N	N	N
67	20241021	140616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1338	48	2	3.72	1268913674	941365	534.19	1285	1413	1276	1677	903	1290	1347.95	2.28	30670	1319	1304	1290	1275	1261	1297	1268	136	387	500	920	1	1	27275020	365	9.77	0.76	12	3.45	137.00	1753.00	2130	20231205	-37.18	1061	20240805	26.11	2050	-34.73	20240111	1061	26.11	20240805	2130	-37.18	20231205	1061	26.11	20240805	2.73	N	065440	500	136 억	622923	N	N	N	N
68	20241021	130614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1338	48	2	3.72	1188473832	881237	500.07	1285	1413	1276	1677	903	1290	1348.64	2.28	11880	1319	1304	1290	1275	1261	1297	1268	136	387	500	920	1	1	27275020	365	9.77	0.76	12	3.23	137.00	1753.00	2130	20231205	-37.18	1061	20240805	26.11	2050	-34.73	20240111	1061	26.11	20240805	2130	-37.18	20231205	1061	26.11	20240805	2.73	N	065440	500	136 억	622923	N	N	N	N
69	20241021	120615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1335	45	2	3.49	1157595928	858105	486.94	1285	1413	1276	1677	903	1290	1349.01	2.28	9636	1319	1304	1290	1275	1261	1297	1268	136	387	500	920	1	1	27275020	364	9.74	0.76	12	3.15	137.00	1753.00	2130	20231205	-37.32	1061	20240805	25.82	2050	-34.88	20240111	1061	25.82	20240805	2130	-37.32	20231205	1061	25.82	20240805	2.73	N	065440	500	136 억	622923	N	N	N	N
70	20241021	110612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	16	2	1.24	1026097705	759123	430.77	1285	1413	1276	1677	903	1290	1351.69	2.28	-2020	1319	1304	1290	1275	1261	1297	1268	136	387	500	920	1	1	27275020	356	9.53	0.75	12	2.78	137.00	1753.00	2130	20231205	-38.69	1061	20240805	23.09	2050	-36.29	20240111	1061	23.09	20240805	2130	-38.69	20231205	1061	23.09	20240805	2.73	N	065440	500	136 억	622923	N	N	N	N
71	20241021	100614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1335	45	2	3.49	70388150	53477	30.35	1285	1336	1276	1677	903	1290	1316.23	2.28	10470	1319	1304	1290	1275	1261	1297	1268	136	387	500	920	1	1	27275020	364	9.74	0.76	12	0.20	137.00	1753.00	2130	20231205	-37.32	1061	20240805	25.82	2050	-34.88	20240111	1061	25.82	20240805	2130	-37.32	20231205	1061	25.82	20240805	2.73	N	065440	500	136 억	622923	N	N	N	N
72	20241021	090612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1293	3	2	0.23	5817276	4520	2.56	1285	1293	1276	1677	903	1290	1287.01	2.28	-1395	1319	1304	1290	1275	1261	1297	1268	136	387	500	920	1	1	27275020	353	9.44	0.74	12	0.02	137.00	1753.00	2130	20231205	-39.30	1061	20240805	21.87	2050	-36.93	20240111	1061	21.87	20240805	2130	-39.30	20231205	1061	21.87	20240805	2.73	N	065440	500	136 억	622923	N	N	N	N
73	20241018	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-4	5	-0.31	226733591	176222	9.81	1294	1305	1276	1682	906	1294	1286.62	2.23	13882	1520	1406	1336	1222	1152	1464	1280	136	388	500	930	1	1	27275020	352	9.42	0.74	12	0.65	137.00	1753.00	2130	20231205	-39.44	1061	20240805	21.58	2050	-37.07	20240111	1061	21.58	20240805	2130	-39.44	20231205	1061	21.58	20240805	2.74	N	065440	500	136 억	607616	N	N	N	N
74	20241018	150628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1297	3	2	0.23	220394381	171312	9.53	1294	1305	1276	1682	906	1294	1286.49	2.23	14037	1520	1406	1336	1222	1152	1464	1280	136	388	500	930	1	1	27275020	354	9.47	0.74	12	0.63	137.00	1753.00	2130	20231205	-39.11	1061	20240805	22.24	2050	-36.73	20240111	1061	22.24	20240805	2130	-39.11	20231205	1061	22.24	20240805	2.74	N	065440	500	136 억	607616	N	N	N	N
75	20241018	140630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1286	-8	5	-0.62	212392729	165121	9.19	1294	1305	1276	1682	906	1294	1286.27	2.23	15373	1520	1406	1336	1222	1152	1464	1280	136	388	500	930	1	1	27275020	351	9.39	0.73	12	0.61	137.00	1753.00	2130	20231205	-39.62	1061	20240805	21.21	2050	-37.27	20240111	1061	21.21	20240805	2130	-39.62	20231205	1061	21.21	20240805	2.74	N	065440	500	136 억	607616	N	N	N	N
76	20241018	130615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	1	2	0.08	184123650	143175	7.97	1294	1305	1276	1682	906	1294	1285.98	2.23	16178	1520	1406	1336	1222	1152	1464	1280	136	388	500	930	1	1	27275020	353	9.45	0.74	12	0.52	137.00	1753.00	2130	20231205	-39.20	1061	20240805	22.05	2050	-36.83	20240111	1061	22.05	20240805	2130	-39.20	20231205	1061	22.05	20240805	2.74	N	065440	500	136 억	607616	N	N	N	N
77	20241018	120623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1300	6	2	0.46	165356401	128702	7.16	1294	1301	1276	1682	906	1294	1284.77	2.23	16234	1520	1406	1336	1222	1152	1464	1280	136	388	500	930	1	1	27275020	355	9.49	0.74	12	0.47	137.00	1753.00	2130	20231205	-38.97	1061	20240805	22.53	2050	-36.59	20240111	1061	22.53	20240805	2130	-38.97	20231205	1061	22.53	20240805	2.74	N	065440	500	136 억	607616	N	N	N	N
78	20241018	110619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1279	-15	5	-1.16	114043017	88794	4.94	1294	1297	1277	1682	906	1294	1284.32	2.23	15630	1520	1406	1336	1222	1152	1464	1280	136	388	500	930	1	1	27275020	349	9.34	0.73	12	0.33	137.00	1753.00	2130	20231205	-39.95	1061	20240805	20.55	2050	-37.61	20240111	1061	20.55	20240805	2130	-39.95	20231205	1061	20.55	20240805	2.74	N	065440	500	136 억	607616	N	N	N	N
79	20241018	100613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1293	-1	5	-0.08	54737067	42512	2.37	1294	1297	1280	1682	906	1294	1287.51	2.23	4906	1520	1406	1336	1222	1152	1464	1280	136	388	500	930	1	1	27275020	353	9.44	0.74	12	0.16	137.00	1753.00	2130	20231205	-39.30	1061	20240805	21.87	2050	-36.93	20240111	1061	21.87	20240805	2130	-39.30	20231205	1061	21.87	20240805	2.74	N	065440	500	136 억	607616	N	N	N	N
80	20241018	090615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	1	2	0.08	21444982	16597	0.92	1294	1297	1281	1682	906	1294	1292.06	2.23	2808	1520	1406	1336	1222	1152	1464	1280	136	388	500	930	1	1	27275020	353	9.45	0.74	12	0.06	137.00	1753.00	2130	20231205	-39.20	1061	20240805	22.05	2050	-36.83	20240111	1061	22.05	20240805	2130	-39.20	20231205	1061	22.05	20240805	2.74	N	065440	500	136 억	607616	N	N	N	N
81	20241017	160613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	19	2	1.49	2490466109	1795932	6197.57	1275	1450	1266	1657	893	1275	1386.74	2.44	-62019	1301	1288	1278	1265	1255	1283	1260	136	382	500	910	1	1	27275020	353	9.45	0.74	12	6.58	137.00	1753.00	2130	20231205	-39.25	1061	20240805	21.96	2050	-36.88	20240111	1061	21.96	20240805	2130	-39.25	20231205	1061	21.96	20240805	2.77	N	065440	500	136 억	665156	N	N	N	N
82	20241017	150615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	26	2	2.04	2433506941	1751949	6045.79	1275	1450	1266	1657	893	1275	1389.04	2.44	-70770	1301	1288	1278	1265	1255	1283	1260	136	382	500	910	1	1	27275020	355	9.50	0.74	12	6.42	137.00	1753.00	2130	20231205	-38.92	1061	20240805	22.62	2050	-36.54	20240111	1061	22.62	20240805	2130	-38.92	20231205	1061	22.62	20240805	2.77	N	065440	500	136 억	665156	N	N	N	N
83	20241017	140614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	40	2	3.14	2281048053	1634900	5641.87	1275	1450	1266	1657	893	1275	1395.24	2.44	-91059	1301	1288	1278	1265	1255	1283	1260	136	382	500	910	1	1	27275020	359	9.60	0.75	12	5.99	137.00	1753.00	2130	20231205	-38.26	1061	20240805	23.94	2050	-35.85	20240111	1061	23.94	20240805	2130	-38.26	20231205	1061	23.94	20240805	2.77	N	065440	500	136 억	665156	N	N	N	N
84	20241017	130614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1279	4	2	0.31	30308076	23816	82.19	1275	1280	1266	1657	893	1275	1272.57	2.44	-5579	1301	1288	1278	1265	1255	1283	1260	136	382	500	910	1	1	27275020	349	9.34	0.73	12	0.09	137.00	1753.00	2130	20231205	-39.95	1061	20240805	20.55	2050	-37.61	20240111	1061	20.55	20240805	2130	-39.95	20231205	1061	20.55	20240805	2.77	N	065440	500	136 억	665156	N	N	N	N
85	20241017	120616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	-7	5	-0.55	20128914	15814	54.57	1275	1277	1266	1657	893	1275	1272.83	2.44	-4304	1301	1288	1278	1265	1255	1283	1260	136	382	500	910	1	1	27275020	346	9.26	0.72	12	0.06	137.00	1753.00	2130	20231205	-40.47	1061	20240805	19.51	2050	-38.15	20240111	1061	19.51	20240805	2130	-40.47	20231205	1061	19.51	20240805	2.77	N	065440	500	136 억	665156	N	N	N	N
86	20241017	110616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1267	-8	5	-0.63	18564619	14582	50.32	1275	1277	1266	1657	893	1275	1273.09	2.44	-3919	1301	1288	1278	1265	1255	1283	1260	136	382	500	910	1	1	27275020	346	9.25	0.72	12	0.05	137.00	1753.00	2130	20231205	-40.52	1061	20240805	19.42	2050	-38.20	20240111	1061	19.42	20240805	2130	-40.52	20231205	1061	19.42	20240805	2.77	N	065440	500	136 억	665156	N	N	N	N
87	20241017	100616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1277	2	2	0.16	7799588	6121	21.12	1275	1277	1271	1657	893	1275	1274.21	2.44	-905	1301	1288	1278	1265	1255	1283	1260	136	382	500	910	1	1	27275020	348	9.32	0.73	12	0.02	137.00	1753.00	2130	20231205	-40.05	1061	20240805	20.36	2050	-37.71	20240111	1061	20.36	20240805	2130	-40.05	20231205	1061	20.36	20240805	2.77	N	065440	500	136 억	665156	N	N	N	N
88	20241017	090611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1275	0	3	0.00	4481625	3515	12.13	1275	1275	1275	1657	893	1275	1275.00	2.44	-393	1301	1288	1278	1265	1255	1283	1260	136	382	500	910	1	1	27275020	348	9.31	0.73	12	0.01	137.00	1753.00	2130	20231205	-40.14	1061	20240805	20.17	2050	-37.80	20240111	1061	20.17	20240805	2130	-40.14	20231205	1061	20.17	20240805	2.77	N	065440	500	136 억	665156	N	N	N	N
89	20241016	160608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1275	-17	5	-1.32	37037412	28978	42.81	1281	1291	1268	1679	905	1292	1278.06	2.46	-5344	1334	1313	1299	1278	1264	1323	1288	136	387	500	930	1	1	27275020	348	9.31	0.73	12	0.11	137.00	1753.00	2130	20231205	-40.14	1061	20240805	20.17	2050	-37.80	20240111	1061	20.17	20240805	2130	-40.14	20231205	1061	20.17	20240805	2.74	N	065440	500	136 억	671163	N	N	N	N
90	20241016	150611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1271	-21	5	-1.63	33280920	26025	38.44	1281	1291	1271	1679	905	1292	1278.74	2.46	-4950	1334	1313	1299	1278	1264	1323	1288	136	387	500	930	1	1	27275020	347	9.28	0.73	12	0.10	137.00	1753.00	2130	20231205	-40.33	1061	20240805	19.79	2050	-38.00	20240111	1061	19.79	20240805	2130	-40.33	20231205	1061	19.79	20240805	2.74	N	065440	500	136 억	671163	N	N	N	N
91	20241016	140612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1274	-18	5	-1.39	24342764	19006	28.08	1281	1291	1274	1679	905	1292	1280.71	2.46	-2052	1334	1313	1299	1278	1264	1323	1288	136	387	500	930	1	1	27275020	347	9.30	0.73	12	0.07	137.00	1753.00	2130	20231205	-40.19	1061	20240805	20.08	2050	-37.85	20240111	1061	20.08	20240805	2130	-40.19	20231205	1061	20.08	20240805	2.74	N	065440	500	136 억	671163	N	N	N	N
92	20241016	130610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-16	5	-1.24	22690922	17711	26.16	1281	1291	1274	1679	905	1292	1281.09	2.46	-1830	1334	1313	1299	1278	1264	1323	1288	136	387	500	930	1	1	27275020	348	9.31	0.73	12	0.06	137.00	1753.00	2130	20231205	-40.09	1061	20240805	20.26	2050	-37.76	20240111	1061	20.26	20240805	2130	-40.09	20231205	1061	20.26	20240805	2.74	N	065440	500	136 억	671163	N	N	N	N
93	20241016	120610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1281	-11	5	-0.85	18907491	14746	21.78	1281	1291	1275	1679	905	1292	1282.12	2.46	-1587	1334	1313	1299	1278	1264	1323	1288	136	387	500	930	1	1	27275020	349	9.35	0.73	12	0.05	137.00	1753.00	2130	20231205	-39.86	1061	20240805	20.74	2050	-37.51	20240111	1061	20.74	20240805	2130	-39.86	20231205	1061	20.74	20240805	2.74	N	065440	500	136 억	671163	N	N	N	N
94	20241016	110609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1284	-8	5	-0.62	13277195	10356	15.30	1281	1291	1275	1679	905	1292	1281.94	2.46	-1151	1334	1313	1299	1278	1264	1323	1288	136	387	500	930	1	1	27275020	350	9.37	0.73	12	0.04	137.00	1753.00	2130	20231205	-39.72	1061	20240805	21.02	2050	-37.37	20240111	1061	21.02	20240805	2130	-39.72	20231205	1061	21.02	20240805	2.74	N	065440	500	136 억	671163	N	N	N	N
95	20241016	100610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	-12	5	-0.93	12338750	9623	14.22	1281	1291	1275	1679	905	1292	1282.07	2.46	-499	1334	1313	1299	1278	1264	1323	1288	136	387	500	930	1	1	27275020	349	9.34	0.73	12	0.04	137.00	1753.00	2130	20231205	-39.91	1061	20240805	20.64	2050	-37.56	20240111	1061	20.64	20240805	2130	-39.91	20231205	1061	20.64	20240805	2.74	N	065440	500	136 억	671163	N	N	N	N
96	20241016	090610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1291	-1	5	-0.08	2578910	2012	2.97	1281	1291	1281	1679	905	1292	1281.01	2.46	-263	1334	1313	1299	1278	1264	1323	1288	136	387	500	930	1	1	27275020	352	9.42	0.74	12	0.01	137.00	1753.00	2130	20231205	-39.39	1061	20240805	21.68	2050	-37.02	20240111	1061	21.68	20240805	2130	-39.39	20231205	1061	21.68	20240805	2.74	N	065440	500	136 억	671163	N	N	N	N
97	20241015	160606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1292	7	2	0.54	87424146	67326	156.95	1285	1320	1285	1670	900	1285	1298.52	2.49	-4337	1306	1295	1283	1272	1260	1301	1278	136	385	500	920	1	1	27275020	352	9.43	0.74	12	0.25	137.00	1753.00	2130	20231205	-39.34	1061	20240805	21.77	2050	-36.98	20240111	1061	21.77	20240805	2130	-39.34	20231205	1061	21.77	20240805	2.74	N	065440	500	136 억	678797	N	N	N	N
98	20241015	150612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1299	14	2	1.09	83354385	64177	149.61	1285	1320	1285	1670	900	1285	1298.82	2.49	-3508	1306	1295	1283	1272	1260	1301	1278	136	385	500	920	1	1	27275020	354	9.48	0.74	12	0.24	137.00	1753.00	2130	20231205	-39.01	1061	20240805	22.43	2050	-36.63	20240111	1061	22.43	20240805	2130	-39.01	20231205	1061	22.43	20240805	2.74	N	065440	500	136 억	678797	N	N	N	N
99	20241015	140611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	16	2	1.25	65740845	50601	117.96	1285	1320	1285	1670	900	1285	1299.20	2.49	-3781	1306	1295	1283	1272	1260	1301	1278	136	385	500	920	1	1	27275020	355	9.50	0.74	12	0.19	137.00	1753.00	2130	20231205	-38.92	1061	20240805	22.62	2050	-36.54	20240111	1061	22.62	20240805	2130	-38.92	20231205	1061	22.62	20240805	2.74	N	065440	500	136 억	678797	N	N	N	N
100	20241015	130609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1292	7	2	0.54	57101037	43975	102.52	1285	1320	1285	1670	900	1285	1298.49	2.49	-3236	1306	1295	1283	1272	1260	1301	1278	136	385	500	920	1	1	27275020	352	9.43	0.74	12	0.16	137.00	1753.00	2130	20231205	-39.34	1061	20240805	21.77	2050	-36.98	20240111	1061	21.77	20240805	2130	-39.34	20231205	1061	21.77	20240805	2.74	N	065440	500	136 억	678797	N	N	N	N
101	20241015	120609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1292	7	2	0.54	40141377	31001	72.27	1285	1309	1285	1670	900	1285	1294.84	2.49	-2770	1306	1295	1283	1272	1260	1301	1278	136	385	500	920	1	1	27275020	352	9.43	0.74	12	0.11	137.00	1753.00	2130	20231205	-39.34	1061	20240805	21.77	2050	-36.98	20240111	1061	21.77	20240805	2130	-39.34	20231205	1061	21.77	20240805	2.74	N	065440	500	136 억	678797	N	N	N	N
102	20241015	110611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1287	2	2	0.16	34102875	26312	61.34	1285	1309	1285	1670	900	1285	1296.10	2.49	-2714	1306	1295	1283	1272	1260	1301	1278	136	385	500	920	1	1	27275020	351	9.39	0.73	12	0.10	137.00	1753.00	2130	20231205	-39.58	1061	20240805	21.30	2050	-37.22	20240111	1061	21.30	20240805	2130	-39.58	20231205	1061	21.30	20240805	2.74	N	065440	500	136 억	678797	N	N	N	N
103	20241015	100610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1300	15	2	1.17	23857065	18367	42.82	1285	1309	1285	1670	900	1285	1298.91	2.49	-1425	1306	1295	1283	1272	1260	1301	1278	136	385	500	920	1	1	27275020	355	9.49	0.74	12	0.07	137.00	1753.00	2130	20231205	-38.97	1061	20240805	22.53	2050	-36.59	20240111	1061	22.53	20240805	2130	-38.97	20231205	1061	22.53	20240805	2.74	N	065440	500	136 억	678797	N	N	N	N
104	20241015	090608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	5	2	0.39	905935	705	1.64	1285	1290	1285	1670	900	1285	1285.01	2.49	-83	1306	1295	1283	1272	1260	1301	1278	136	385	500	920	1	1	27275020	352	9.42	0.74	12	0.00	137.00	1753.00	2130	20231205	-39.44	1061	20240805	21.58	2050	-37.07	20240111	1061	21.58	20240805	2130	-39.44	20231205	1061	21.58	20240805	2.74	N	065440	500	136 억	678797	N	N	N	N
105	20241014	160554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1285	-9	5	-0.70	54855605	42896	70.85	1283	1294	1271	1682	906	1294	1278.80	2.52	-8687	1312	1302	1284	1274	1256	1308	1280	136	388	500	930	1	1	27275020	350	9.38	0.73	12	0.16	137.00	1753.00	2130	20231205	-39.67	1061	20240805	21.11	2050	-37.32	20240111	1061	21.11	20240805	2130	-39.67	20231205	1061	21.11	20240805	2.73	N	065440	500	136 억	688293	N	N	N	N
106	20241014	150603	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1288	-6	5	-0.46	54662851	42746	70.60	1283	1294	1271	1682	906	1294	1278.78	2.52	-8540	1312	1302	1284	1274	1256	1308	1280	136	388	500	930	1	1	27275020	351	9.40	0.73	12	0.16	137.00	1753.00	2130	20231205	-39.53	1061	20240805	21.39	2050	-37.17	20240111	1061	21.39	20240805	2130	-39.53	20231205	1061	21.39	20240805	2.73	N	065440	500	136 억	688293	N	N	N	N
107	20241014	140602	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1286	-8	5	-0.62	45211837	35402	58.47	1283	1294	1271	1682	906	1294	1277.10	2.52	-8505	1312	1302	1284	1274	1256	1308	1280	136	388	500	930	1	1	27275020	351	9.39	0.73	12	0.13	137.00	1753.00	2130	20231205	-39.62	1061	20240805	21.21	2050	-37.27	20240111	1061	21.21	20240805	2130	-39.62	20231205	1061	21.21	20240805	2.73	N	065440	500	136 억	688293	N	N	N	N
108	20241014	130602	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1277	-17	5	-1.31	41227514	32283	53.32	1283	1294	1271	1682	906	1294	1277.07	2.52	-7084	1312	1302	1284	1274	1256	1308	1280	136	388	500	930	1	1	27275020	348	9.32	0.73	12	0.12	137.00	1753.00	2130	20231205	-40.05	1061	20240805	20.36	2050	-37.71	20240111	1061	20.36	20240805	2130	-40.05	20231205	1061	20.36	20240805	2.73	N	065440	500	136 억	688293	N	N	N	N
109	20241014	120556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1272	-22	5	-1.70	38232852	29929	49.43	1283	1294	1271	1682	906	1294	1277.45	2.52	-6565	1312	1302	1284	1274	1256	1308	1280	136	388	500	930	1	1	27275020	347	9.28	0.73	12	0.11	137.00	1753.00	2130	20231205	-40.28	1061	20240805	19.89	2050	-37.95	20240111	1061	19.89	20240805	2130	-40.28	20231205	1061	19.89	20240805	2.73	N	065440	500	136 억	688293	N	N	N	N
110	20241014	110557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1272	-22	5	-1.70	31027304	24266	40.08	1283	1294	1272	1682	906	1294	1278.63	2.52	-5572	1312	1302	1284	1274	1256	1308	1280	136	388	500	930	1	1	27275020	347	9.28	0.73	12	0.09	137.00	1753.00	2130	20231205	-40.28	1061	20240805	19.89	2050	-37.95	20240111	1061	19.89	20240805	2130	-40.28	20231205	1061	19.89	20240805	2.73	N	065440	500	136 억	688293	N	N	N	N
111	20241014	100556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1281	-13	5	-1.00	16502757	12872	21.26	1283	1294	1277	1682	906	1294	1282.07	2.52	-2098	1312	1302	1284	1274	1256	1308	1280	136	388	500	930	1	1	27275020	349	9.35	0.73	12	0.05	137.00	1753.00	2130	20231205	-39.86	1061	20240805	20.74	2050	-37.51	20240111	1061	20.74	20240805	2130	-39.86	20231205	1061	20.74	20240805	2.73	N	065440	500	136 억	688293	N	N	N	N
112	20241014	090559	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1284	-10	5	-0.77	3147766	2451	4.05	1283	1294	1283	1682	906	1294	1284.28	2.52	-58	1312	1302	1284	1274	1256	1308	1280	136	388	500	930	1	1	27275020	350	9.37	0.73	12	0.01	137.00	1753.00	2130	20231205	-39.72	1061	20240805	21.02	2050	-37.37	20240111	1061	21.02	20240805	2130	-39.72	20231205	1061	21.02	20240805	2.73	N	065440	500	136 억	688293	N	N	N	N
113	20241011	160547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	28	2	2.21	73990670	57770	157.42	1266	1294	1266	1645	887	1266	1280.77	2.56	-9024	1310	1287	1273	1250	1236	1281	1244	136	379	500	910	1	1	27275020	353	9.45	0.74	12	0.21	137.00	1753.00	2130	20231205	-39.25	1061	20240805	21.96	2050	-36.88	20240111	1061	21.96	20240805	2130	-39.25	20231205	1061	21.96	20240805	2.73	N	065440	500	136 억	697311	N	N	N	N
114	20241011	150556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	2	2	0.16	64251398	50190	136.76	1266	1290	1266	1645	887	1266	1280.18	2.56	-8219	1310	1287	1273	1250	1236	1281	1244	136	379	500	910	1	1	27275020	346	9.26	0.72	12	0.18	137.00	1753.00	2130	20231205	-40.47	1061	20240805	19.51	2050	-38.15	20240111	1061	19.51	20240805	2130	-40.47	20231205	1061	19.51	20240805	2.73	N	065440	500	136 억	697311	N	N	N	N
115	20241011	140557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1275	9	2	0.71	46695069	36475	99.39	1266	1289	1266	1645	887	1266	1280.21	2.56	-4634	1310	1287	1273	1250	1236	1281	1244	136	379	500	910	1	1	27275020	348	9.31	0.73	12	0.13	137.00	1753.00	2130	20231205	-40.14	1061	20240805	20.17	2050	-37.80	20240111	1061	20.17	20240805	2130	-40.14	20231205	1061	20.17	20240805	2.73	N	065440	500	136 억	697311	N	N	N	N
116	20241011	130558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	10	2	0.79	46332887	36191	98.62	1266	1289	1266	1645	887	1266	1280.25	2.56	-4476	1310	1287	1273	1250	1236	1281	1244	136	379	500	910	1	1	27275020	348	9.31	0.73	12	0.13	137.00	1753.00	2130	20231205	-40.09	1061	20240805	20.26	2050	-37.76	20240111	1061	20.26	20240805	2130	-40.09	20231205	1061	20.26	20240805	2.73	N	065440	500	136 억	697311	N	N	N	N
117	20241011	120554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1278	12	2	0.95	45136485	35252	96.06	1266	1289	1266	1645	887	1266	1280.42	2.56	-3565	1310	1287	1273	1250	1236	1281	1244	136	379	500	910	1	1	27275020	349	9.33	0.73	12	0.13	137.00	1753.00	2130	20231205	-40.00	1061	20240805	20.45	2050	-37.66	20240111	1061	20.45	20240805	2130	-40.00	20231205	1061	20.45	20240805	2.73	N	065440	500	136 억	697311	N	N	N	N
118	20241011	110553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1272	6	2	0.47	32829852	25647	69.89	1266	1289	1266	1645	887	1266	1280.09	2.56	-1993	1310	1287	1273	1250	1236	1281	1244	136	379	500	910	1	1	27275020	347	9.28	0.73	12	0.09	137.00	1753.00	2130	20231205	-40.28	1061	20240805	19.89	2050	-37.95	20240111	1061	19.89	20240805	2130	-40.28	20231205	1061	19.89	20240805	2.73	N	065440	500	136 억	697311	N	N	N	N
119	20241011	100601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1278	12	2	0.95	11128251	8714	23.75	1266	1283	1266	1645	887	1266	1277.12	2.56	-331	1310	1287	1273	1250	1236	1281	1244	136	379	500	910	1	1	27275020	349	9.33	0.73	12	0.03	137.00	1753.00	2130	20231205	-40.00	1061	20240805	20.45	2050	-37.66	20240111	1061	20.45	20240805	2130	-40.00	20231205	1061	20.45	20240805	2.73	N	065440	500	136 억	697311	N	N	N	N
120	20241011	090557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1272	6	2	0.47	1524430	1203	3.28	1266	1272	1266	1645	887	1266	1267.24	2.56	176	1310	1287	1273	1250	1236	1281	1244	136	379	500	910	1	1	27275020	347	9.28	0.73	12	0.00	137.00	1753.00	2130	20231205	-40.28	1061	20240805	19.89	2050	-37.95	20240111	1061	19.89	20240805	2130	-40.28	20231205	1061	19.89	20240805	2.73	N	065440	500	136 억	697311	N	N	N	N
121	20241010	160609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1266	4	2	0.32	46527423	36598	101.26	1270	1296	1259	1640	884	1262	1271.32	2.59	-9563	1292	1276	1268	1252	1244	1273	1249	136	378	500	900	1	1	27275020	345	9.24	0.72	12	0.13	137.00	1753.00	2130	20231205	-40.56	1061	20240805	19.32	2050	-38.24	20240111	1061	19.32	20240805	2130	-40.56	20231205	1061	19.32	20240805	2.70	N	065440	500	136 억	706322	N	N	N	N
122	20241010	150618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1267	5	2	0.40	31587758	24838	68.72	1270	1296	1259	1640	884	1262	1271.75	2.59	-6835	1292	1276	1268	1252	1244	1273	1249	136	378	500	900	1	1	27275020	346	9.25	0.72	12	0.09	137.00	1753.00	2130	20231205	-40.52	1061	20240805	19.42	2050	-38.20	20240111	1061	19.42	20240805	2130	-40.52	20231205	1061	19.42	20240805	2.70	N	065440	500	136 억	706322	N	N	N	N
123	20241010	140613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1274	12	2	0.95	29937005	23538	65.12	1270	1296	1259	1640	884	1262	1271.86	2.59	-6499	1292	1276	1268	1252	1244	1273	1249	136	378	500	900	1	1	27275020	347	9.30	0.73	12	0.09	137.00	1753.00	2130	20231205	-40.19	1061	20240805	20.08	2050	-37.85	20240111	1061	20.08	20240805	2130	-40.19	20231205	1061	20.08	20240805	2.70	N	065440	500	136 억	706322	N	N	N	N
124	20241010	130612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	6	2	0.48	27958840	21983	60.82	1270	1296	1259	1640	884	1262	1271.84	2.59	-6067	1292	1276	1268	1252	1244	1273	1249	136	378	500	900	1	1	27275020	346	9.26	0.72	12	0.08	137.00	1753.00	2130	20231205	-40.47	1061	20240805	19.51	2050	-38.15	20240111	1061	19.51	20240805	2130	-40.47	20231205	1061	19.51	20240805	2.70	N	065440	500	136 억	706322	N	N	N	N
125	20241010	120612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	2	2	0.16	24510073	19264	53.30	1270	1296	1259	1640	884	1262	1272.33	2.59	-5558	1292	1276	1268	1252	1244	1273	1249	136	378	500	900	1	1	27275020	345	9.23	0.72	12	0.07	137.00	1753.00	2130	20231205	-40.66	1061	20240805	19.13	2050	-38.34	20240111	1061	19.13	20240805	2130	-40.66	20231205	1061	19.13	20240805	2.70	N	065440	500	136 억	706322	N	N	N	N
126	20241010	110611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	1	2	0.08	22012465	17286	47.83	1270	1296	1259	1640	884	1262	1273.43	2.59	-4446	1292	1276	1268	1252	1244	1273	1249	136	378	500	900	1	1	27275020	344	9.22	0.72	12	0.06	137.00	1753.00	2130	20231205	-40.70	1061	20240805	19.04	2050	-38.39	20240111	1061	19.04	20240805	2130	-40.70	20231205	1061	19.04	20240805	2.70	N	065440	500	136 억	706322	N	N	N	N
127	20241010	100611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	1	2	0.08	20862911	16375	45.30	1270	1296	1259	1640	884	1262	1274.07	2.59	-4355	1292	1276	1268	1252	1244	1273	1249	136	378	500	900	1	1	27275020	344	9.22	0.72	12	0.06	137.00	1753.00	2130	20231205	-40.70	1061	20240805	19.04	2050	-38.39	20240111	1061	19.04	20240805	2130	-40.70	20231205	1061	19.04	20240805	2.70	N	065440	500	136 억	706322	N	N	N	N
128	20241010	090613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1292	30	2	2.38	7441468	5809	16.07	1270	1292	1270	1640	884	1262	1281.02	2.59	-1623	1292	1276	1268	1252	1244	1273	1249	136	378	500	900	1	1	27275020	352	9.43	0.74	12	0.02	137.00	1753.00	2130	20231205	-39.34	1061	20240805	21.77	2050	-36.98	20240111	1061	21.77	20240805	2130	-39.34	20231205	1061	21.77	20240805	2.70	N	065440	500	136 억	706322	N	N	N	N
129	20241008	160608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1262	-14	5	-1.10	36623917	28909	62.78	1276	1284	1260	1658	894	1276	1266.86	2.61	-8611	1297	1286	1272	1261	1247	1292	1267	136	382	500	910	1	1	27275020	344	9.21	0.72	12	0.11	137.00	1753.00	2130	20231205	-40.75	1061	20240805	18.94	2050	-38.44	20240111	1061	18.94	20240805	2130	-40.75	20231205	1061	18.94	20240805	2.70	N	065440	500	136 억	711704	N	N	N	N
130	20241008	150612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1269	-7	5	-0.55	29118180	22964	49.87	1276	1284	1260	1658	894	1276	1267.98	2.61	-7785	1297	1286	1272	1261	1247	1292	1267	136	382	500	910	1	1	27275020	346	9.26	0.72	12	0.08	137.00	1753.00	2130	20231205	-40.42	1061	20240805	19.60	2050	-38.10	20240111	1061	19.60	20240805	2130	-40.42	20231205	1061	19.60	20240805	2.70	N	065440	500	136 억	711704	N	N	N	N
131	20241008	140610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1265	-11	5	-0.86	24314307	19173	41.63	1276	1284	1260	1658	894	1276	1268.14	2.61	-6353	1297	1286	1272	1261	1247	1292	1267	136	382	500	910	1	1	27275020	345	9.23	0.72	12	0.07	137.00	1753.00	2130	20231205	-40.61	1061	20240805	19.23	2050	-38.29	20240111	1061	19.23	20240805	2130	-40.61	20231205	1061	19.23	20240805	2.70	N	065440	500	136 억	711704	N	N	N	N
132	20241008	130609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	-12	5	-0.94	22004561	17345	37.66	1276	1284	1260	1658	894	1276	1268.63	2.61	-5092	1297	1286	1272	1261	1247	1292	1267	136	382	500	910	1	1	27275020	345	9.23	0.72	12	0.06	137.00	1753.00	2130	20231205	-40.66	1061	20240805	19.13	2050	-38.34	20240111	1061	19.13	20240805	2130	-40.66	20231205	1061	19.13	20240805	2.70	N	065440	500	136 억	711704	N	N	N	N
133	20241008	120610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1269	-7	5	-0.55	14853995	11680	25.36	1276	1284	1263	1658	894	1276	1271.74	2.61	-3429	1297	1286	1272	1261	1247	1292	1267	136	382	500	910	1	1	27275020	346	9.26	0.72	12	0.04	137.00	1753.00	2130	20231205	-40.42	1061	20240805	19.60	2050	-38.10	20240111	1061	19.60	20240805	2130	-40.42	20231205	1061	19.60	20240805	2.70	N	065440	500	136 억	711704	N	N	N	N
134	20241008	110609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1265	-11	5	-0.86	8872380	6950	15.09	1276	1284	1265	1658	894	1276	1276.60	2.61	-1965	1297	1286	1272	1261	1247	1292	1267	136	382	500	910	1	1	27275020	345	9.23	0.72	12	0.03	137.00	1753.00	2130	20231205	-40.61	1061	20240805	19.23	2050	-38.29	20240111	1061	19.23	20240805	2130	-40.61	20231205	1061	19.23	20240805	2.70	N	065440	500	136 억	711704	N	N	N	N
135	20241008	100611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1274	-2	5	-0.16	6620629	5176	11.24	1276	1284	1274	1658	894	1276	1279.12	2.61	-623	1297	1286	1272	1261	1247	1292	1267	136	382	500	910	1	1	27275020	347	9.30	0.73	12	0.02	137.00	1753.00	2130	20231205	-40.19	1061	20240805	20.08	2050	-37.85	20240111	1061	20.08	20240805	2130	-40.19	20231205	1061	20.08	20240805	2.70	N	065440	500	136 억	711704	N	N	N	N
136	20241008	090609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1274	-2	5	-0.16	1647314	1291	2.80	1276	1276	1274	1658	894	1276	1276.00	2.61	-151	1297	1286	1272	1261	1247	1292	1267	136	382	500	910	1	1	27275020	347	9.30	0.73	12	0.00	137.00	1753.00	2130	20231205	-40.19	1061	20240805	20.08	2050	-37.85	20240111	1061	20.08	20240805	2130	-40.19	20231205	1061	20.08	20240805	2.70	N	065440	500	136 억	711704	N	N	N	N
137	20241007	160610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	15	2	1.19	58507047	46037	63.78	1258	1283	1258	1639	883	1261	1270.87	2.61	-4726	1287	1273	1262	1248	1237	1268	1243	136	378	500	900	1	1	27275020	348	9.31	0.73	12	0.17	137.00	1753.00	2130	20231205	-40.09	1061	20240805	20.26	2050	-37.76	20240111	1061	20.26	20240805	2130	-40.09	20231205	1061	20.26	20240805	2.72	N	065440	500	136 억	712429	N	N	N	N
138	20241007	150552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1273	12	2	0.95	49269109	38789	53.74	1258	1283	1258	1639	883	1261	1270.18	2.61	-4409	1287	1273	1262	1248	1237	1268	1243	136	378	500	900	1	1	27275020	347	9.29	0.73	12	0.14	137.00	1753.00	2130	20231205	-40.23	1061	20240805	19.98	2050	-37.90	20240111	1061	19.98	20240805	2130	-40.23	20231205	1061	19.98	20240805	2.72	N	065440	500	136 억	712429	N	N	N	N
139	20241007	140613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1273	12	2	0.95	47993346	37787	52.35	1258	1283	1258	1639	883	1261	1270.10	2.61	-4272	1287	1273	1262	1248	1237	1268	1243	136	378	500	900	1	1	27275020	347	9.29	0.73	12	0.14	137.00	1753.00	2130	20231205	-40.23	1061	20240805	19.98	2050	-37.90	20240111	1061	19.98	20240805	2130	-40.23	20231205	1061	19.98	20240805	2.72	N	065440	500	136 억	712429	N	N	N	N
140	20241007	130554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1272	11	2	0.87	39826142	31357	43.44	1258	1283	1258	1639	883	1261	1270.09	2.61	-2499	1287	1273	1262	1248	1237	1268	1243	136	378	500	900	1	1	27275020	347	9.28	0.73	12	0.11	137.00	1753.00	2130	20231205	-40.28	1061	20240805	19.89	2050	-37.95	20240111	1061	19.89	20240805	2130	-40.28	20231205	1061	19.89	20240805	2.72	N	065440	500	136 억	712429	N	N	N	N
141	20241007	120625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1281	20	2	1.59	34421695	27121	37.57	1258	1281	1258	1639	883	1261	1269.19	2.61	-2089	1287	1273	1262	1248	1237	1268	1243	136	378	500	900	1	1	27275020	349	9.35	0.73	12	0.10	137.00	1753.00	2130	20231205	-39.86	1061	20240805	20.74	2050	-37.51	20240111	1061	20.74	20240805	2130	-39.86	20231205	1061	20.74	20240805	2.72	N	065440	500	136 억	712429	N	N	N	N
142	20241007	110545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1272	11	2	0.87	28050864	22120	30.64	1258	1279	1258	1639	883	1261	1268.12	2.61	1165	1287	1273	1262	1248	1237	1268	1243	136	378	500	900	1	1	27275020	347	9.28	0.73	12	0.08	137.00	1753.00	2130	20231205	-40.28	1061	20240805	19.89	2050	-37.95	20240111	1061	19.89	20240805	2130	-40.28	20231205	1061	19.89	20240805	2.72	N	065440	500	136 억	712429	N	N	N	N
143	20241007	100544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1273	12	2	0.95	19963246	15766	21.84	1258	1279	1258	1639	883	1261	1266.22	2.61	1644	1287	1273	1262	1248	1237	1268	1243	136	378	500	900	1	1	27275020	347	9.29	0.73	12	0.06	137.00	1753.00	2130	20231205	-40.23	1061	20240805	19.98	2050	-37.90	20240111	1061	19.98	20240805	2130	-40.23	20231205	1061	19.98	20240805	2.72	N	065440	500	136 억	712429	N	N	N	N
144	20241007	090617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1262	1	2	0.08	7833515	6223	8.62	1258	1262	1258	1639	883	1261	1258.80	2.61	914	1287	1273	1262	1248	1237	1268	1243	136	378	500	900	1	1	27275020	344	9.21	0.72	12	0.02	137.00	1753.00	2130	20231205	-40.75	1061	20240805	18.94	2050	-38.44	20240111	1061	18.94	20240805	2130	-40.75	20231205	1061	18.94	20240805	2.72	N	065440	500	136 억	712429	N	N	N	N
145	20241004	160528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	-15	5	-1.18	90979534	72050	97.64	1264	1276	1251	1658	894	1276	1262.72	2.64	-6891	1327	1301	1288	1262	1249	1295	1256	136	382	500	910	1	1	27275020	344	9.20	0.72	12	0.26	137.00	1753.00	2130	20231205	-40.80	1061	20240805	18.85	2050	-38.49	20240111	1061	18.85	20240805	2130	-40.80	20231205	1061	18.85	20240805	2.70	N	065440	500	136 억	719676	N	N	N	N
146	20241004	150533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	-17	5	-1.33	84242784	66704	90.40	1264	1276	1251	1658	894	1276	1262.93	2.64	-6011	1327	1301	1288	1262	1249	1295	1256	136	382	500	910	1	1	27275020	343	9.19	0.72	12	0.24	137.00	1753.00	2130	20231205	-40.89	1061	20240805	18.66	2050	-38.59	20240111	1061	18.66	20240805	2130	-40.89	20231205	1061	18.66	20240805	2.70	N	065440	500	136 억	719676	N	N	N	N
147	20241004	140534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1256	-20	5	-1.57	76298464	60389	81.84	1264	1276	1251	1658	894	1276	1263.44	2.64	-4813	1327	1301	1288	1262	1249	1295	1256	136	382	500	910	1	1	27275020	343	9.17	0.72	12	0.22	137.00	1753.00	2130	20231205	-41.03	1061	20240805	18.38	2050	-38.73	20240111	1061	18.38	20240805	2130	-41.03	20231205	1061	18.38	20240805	2.70	N	065440	500	136 억	719676	N	N	N	N
148	20241004	130532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1260	-16	5	-1.25	64943637	51344	69.58	1264	1276	1254	1658	894	1276	1264.87	2.64	-3954	1327	1301	1288	1262	1249	1295	1256	136	382	500	910	1	1	27275020	344	9.20	0.72	12	0.19	137.00	1753.00	2130	20231205	-40.85	1061	20240805	18.76	2050	-38.54	20240111	1061	18.76	20240805	2130	-40.85	20231205	1061	18.76	20240805	2.70	N	065440	500	136 억	719676	N	N	N	N
149	20241004	120533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1266	-10	5	-0.78	43284375	34211	46.36	1264	1276	1254	1658	894	1276	1265.21	2.64	-3883	1327	1301	1288	1262	1249	1295	1256	136	382	500	910	1	1	27275020	345	9.24	0.72	12	0.13	137.00	1753.00	2130	20231205	-40.56	1061	20240805	19.32	2050	-38.24	20240111	1061	19.32	20240805	2130	-40.56	20231205	1061	19.32	20240805	2.70	N	065440	500	136 억	719676	N	N	N	N
150	20241004	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1262	-14	5	-1.10	40449214	31968	43.32	1264	1276	1254	1658	894	1276	1265.29	2.64	-2950	1327	1301	1288	1262	1249	1295	1256	136	382	500	910	1	1	27275020	344	9.21	0.72	12	0.12	137.00	1753.00	2130	20231205	-40.75	1061	20240805	18.94	2050	-38.44	20240111	1061	18.94	20240805	2130	-40.75	20231205	1061	18.94	20240805	2.70	N	065440	500	136 억	719676	N	N	N	N
151	20241004	100527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1266	-10	5	-0.78	21344379	16875	22.87	1264	1276	1254	1658	894	1276	1264.83	2.64	-2301	1327	1301	1288	1262	1249	1295	1256	136	382	500	910	1	1	27275020	345	9.24	0.72	12	0.06	137.00	1753.00	2130	20231205	-40.56	1061	20240805	19.32	2050	-38.24	20240111	1061	19.32	20240805	2130	-40.56	20231205	1061	19.32	20240805	2.70	N	065440	500	136 억	719676	N	N	N	N
152	20241004	090528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	0	3	0.00	5479095	4322	5.86	1264	1276	1262	1658	894	1276	1267.67	2.64	-279	1327	1301	1288	1262	1249	1295	1256	136	382	500	910	1	1	27275020	348	9.31	0.73	12	0.02	137.00	1753.00	2130	20231205	-40.09	1061	20240805	20.26	2050	-37.76	20240111	1061	20.26	20240805	2130	-40.09	20231205	1061	20.26	20240805	2.70	N	065440	500	136 억	719676	N	N	N	N
153	20241002	160525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-39	5	-2.97	94841375	73789	136.65	1314	1314	1275	1709	921	1315	1285.26	2.71	-21095	1388	1351	1328	1291	1268	1340	1280	136	394	500	940	1	1	27275020	348	9.31	0.73	12	0.27	137.00	1753.00	2130	20231205	-40.09	1061	20240805	20.26	2050	-37.76	20240111	1061	20.26	20240805	2130	-40.09	20231205	1061	20.26	20240805	2.72	N	065440	500	136 억	740072	N	N	N	N
154	20241002	150535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	-35	5	-2.66	88878828	69119	128.00	1314	1314	1277	1709	921	1315	1285.83	2.71	-17705	1388	1351	1328	1291	1268	1340	1280	136	394	500	940	1	1	27275020	349	9.34	0.73	12	0.25	137.00	1753.00	2130	20231205	-39.91	1061	20240805	20.64	2050	-37.56	20240111	1061	20.64	20240805	2130	-39.91	20231205	1061	20.64	20240805	2.72	N	065440	500	136 억	740072	N	N	N	N
155	20241002	140533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1289	-26	5	-1.98	46864747	36357	67.33	1314	1314	1277	1709	921	1315	1288.93	2.71	-7985	1388	1351	1328	1291	1268	1340	1280	136	394	500	940	1	1	27275020	352	9.41	0.74	12	0.13	137.00	1753.00	2130	20231205	-39.48	1061	20240805	21.49	2050	-37.12	20240111	1061	21.49	20240805	2130	-39.48	20231205	1061	21.49	20240805	2.72	N	065440	500	136 억	740072	N	N	N	N
156	20241002	130528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1289	-26	5	-1.98	45531536	35321	65.41	1314	1314	1277	1709	921	1315	1289.00	2.71	-7240	1388	1351	1328	1291	1268	1340	1280	136	394	500	940	1	1	27275020	352	9.41	0.74	12	0.13	137.00	1753.00	2130	20231205	-39.48	1061	20240805	21.49	2050	-37.12	20240111	1061	21.49	20240805	2130	-39.48	20231205	1061	21.49	20240805	2.72	N	065440	500	136 억	740072	N	N	N	N
157	20241002	120525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-25	5	-1.90	28361316	21974	40.69	1314	1314	1277	1709	921	1315	1290.55	2.71	-4332	1388	1351	1328	1291	1268	1340	1280	136	394	500	940	1	1	27275020	352	9.42	0.74	12	0.08	137.00	1753.00	2130	20231205	-39.44	1061	20240805	21.58	2050	-37.07	20240111	1061	21.58	20240805	2130	-39.44	20231205	1061	21.58	20240805	2.72	N	065440	500	136 억	740072	N	N	N	N
158	20241002	110520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1287	-28	5	-2.13	23863701	18493	34.25	1314	1314	1277	1709	921	1315	1290.27	2.71	-2587	1388	1351	1328	1291	1268	1340	1280	136	394	500	940	1	1	27275020	351	9.39	0.73	12	0.07	137.00	1753.00	2130	20231205	-39.58	1061	20240805	21.30	2050	-37.22	20240111	1061	21.30	20240805	2130	-39.58	20231205	1061	21.30	20240805	2.72	N	065440	500	136 억	740072	N	N	N	N
159	20241002	100519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1288	-27	5	-2.05	13017893	10074	18.66	1314	1314	1277	1709	921	1315	1291.97	2.71	-2704	1388	1351	1328	1291	1268	1340	1280	136	394	500	940	1	1	27275020	351	9.40	0.73	12	0.04	137.00	1753.00	2130	20231205	-39.53	1061	20240805	21.39	2050	-37.17	20240111	1061	21.39	20240805	2130	-39.53	20231205	1061	21.39	20240805	2.72	N	065440	500	136 억	740072	N	N	N	N
160	20241002	090517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1296	-19	5	-1.44	3248429	2482	4.60	1314	1314	1296	1709	921	1315	1308.50	2.71	-1145	1388	1351	1328	1291	1268	1340	1280	136	394	500	940	1	1	27275020	353	9.46	0.74	12	0.01	137.00	1753.00	2130	20231205	-39.15	1061	20240805	22.15	2050	-36.78	20240111	1061	22.15	20240805	2130	-39.15	20231205	1061	22.15	20240805	2.72	N	065440	500	136 억	740072	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History