KissMeData/258790/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	909	-2	5	-0.22	7510903	8261	14.78	912	915	898	1184	638	911	909.20	0.24	-575	932	921	908	897	884	915	891	25	273	100	600	1	1	24991284	227	-3.90	1.70	12	0.03	-233.00	534.00	1787	20240119	-49.13	848	20241017	7.19	1787	-49.13	20240119	848	7.19	20241017	1787	-49.13	20240119	848	7.19	20241017	0.70	N	258790	100	24 억	61097	N	N	N	N
3	20241031	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	909	-2	5	-0.22	7434547	8177	14.63	912	915	898	1184	638	911	909.20	0.24	-575	932	921	908	897	884	915	891	25	273	100	600	1	1	24991284	227	-3.90	1.70	12	0.03	-233.00	534.00	1787	20240119	-49.13	848	20241017	7.19	1787	-49.13	20240119	848	7.19	20241017	1787	-49.13	20240119	848	7.19	20241017	0.70	N	258790	100	24 억	61097	N	N	N	N
4	20241031	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	-6	5	-0.66	7171183	7886	14.11	912	915	898	1184	638	911	909.36	0.24	-575	932	921	908	897	884	915	891	25	273	100	600	1	1	24991284	226	-3.88	1.69	12	0.03	-233.00	534.00	1787	20240119	-49.36	848	20241017	6.72	1787	-49.36	20240119	848	6.72	20241017	1787	-49.36	20240119	848	6.72	20241017	0.70	N	258790	100	24 억	61097	N	N	N	N
5	20241031	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	-4	5	-0.44	6342095	6971	12.47	912	915	898	1184	638	911	909.78	0.24	-575	932	921	908	897	884	915	891	25	273	100	600	1	1	24991284	227	-3.89	1.70	12	0.03	-233.00	534.00	1787	20240119	-49.24	848	20241017	6.96	1787	-49.24	20240119	848	6.96	20241017	1787	-49.24	20240119	848	6.96	20241017	0.70	N	258790	100	24 억	61097	N	N	N	N
6	20241031	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	-1	5	-0.11	4772793	5244	9.38	912	915	898	1184	638	911	910.14	0.24	-550	932	921	908	897	884	915	891	25	273	100	600	1	1	24991284	227	-3.91	1.70	12	0.02	-233.00	534.00	1787	20240119	-49.08	848	20241017	7.31	1787	-49.08	20240119	848	7.31	20241017	1787	-49.08	20240119	848	7.31	20241017	0.70	N	258790	100	24 억	61097	N	N	N	N
7	20241031	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	-1	5	-0.11	4766424	5237	9.37	912	915	898	1184	638	911	910.14	0.24	-550	932	921	908	897	884	915	891	25	273	100	600	1	1	24991284	227	-3.91	1.70	12	0.02	-233.00	534.00	1787	20240119	-49.08	848	20241017	7.31	1787	-49.08	20240119	848	7.31	20241017	1787	-49.08	20240119	848	7.31	20241017	0.70	N	258790	100	24 억	61097	N	N	N	N
8	20241031	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	913	2	2	0.22	4396054	4830	8.64	912	915	898	1184	638	911	910.16	0.24	-550	932	921	908	897	884	915	891	25	273	100	600	1	1	24991284	228	-3.92	1.71	12	0.02	-233.00	534.00	1787	20240119	-48.91	848	20241017	7.67	1787	-48.91	20240119	848	7.67	20241017	1787	-48.91	20240119	848	7.67	20241017	0.70	N	258790	100	24 억	61097	N	N	N	N
9	20241031	091151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	915	4	2	0.44	1815343	1994	3.57	912	915	898	1184	638	911	910.40	0.24	-470	932	921	908	897	884	915	891	25	273	100	600	1	1	24991284	229	-3.93	1.71	12	0.01	-233.00	534.00	1787	20240119	-48.80	848	20241017	7.90	1787	-48.80	20240119	848	7.90	20241017	1787	-48.80	20240119	848	7.90	20241017	0.70	N	258790	100	24 억	61097	N	N	N	N
10	20241030	161148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	911	7	2	0.77	50567151	55891	341.26	918	919	895	1175	633	904	904.75	0.26	-5101	916	909	904	897	892	907	895	25	271	100	590	1	1	24991284	228	-3.91	1.71	12	0.22	-233.00	534.00	1787	20240119	-49.02	848	20241017	7.43	1787	-49.02	20240119	848	7.43	20241017	1787	-49.02	20240119	848	7.43	20241017	0.70	N	258790	100	24 억	66198	N	N	N	N
11	20241030	151215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	6	2	0.66	49531467	54754	334.31	918	919	895	1175	633	904	904.62	0.26	-5070	916	909	904	897	892	907	895	25	271	100	590	1	1	24991284	227	-3.91	1.70	12	0.22	-233.00	534.00	1787	20240119	-49.08	848	20241017	7.31	1787	-49.08	20240119	848	7.31	20241017	1787	-49.08	20240119	848	7.31	20241017	0.70	N	258790	100	24 억	66198	N	N	N	N
12	20241030	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	914	10	2	1.11	29386104	32292	197.17	918	919	896	1175	633	904	910.01	0.26	-4975	916	909	904	897	892	907	895	25	271	100	590	1	1	24991284	228	-3.92	1.71	12	0.13	-233.00	534.00	1787	20240119	-48.85	848	20241017	7.78	1787	-48.85	20240119	848	7.78	20241017	1787	-48.85	20240119	848	7.78	20241017	0.70	N	258790	100	24 억	66198	N	N	N	N
13	20241030	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	914	10	2	1.11	28068181	30850	188.36	918	919	896	1175	633	904	909.83	0.26	-4975	916	909	904	897	892	907	895	25	271	100	590	1	1	24991284	228	-3.92	1.71	12	0.12	-233.00	534.00	1787	20240119	-48.85	848	20241017	7.78	1787	-48.85	20240119	848	7.78	20241017	1787	-48.85	20240119	848	7.78	20241017	0.70	N	258790	100	24 억	66198	N	N	N	N
14	20241030	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	6	2	0.66	16726940	18389	112.28	918	919	896	1175	633	904	909.62	0.26	-4860	916	909	904	897	892	907	895	25	271	100	590	1	1	24991284	227	-3.91	1.70	12	0.07	-233.00	534.00	1787	20240119	-49.08	848	20241017	7.31	1787	-49.08	20240119	848	7.31	20241017	1787	-49.08	20240119	848	7.31	20241017	0.70	N	258790	100	24 억	66198	N	N	N	N
15	20241030	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	6	2	0.66	12293804	13512	82.50	918	919	896	1175	633	904	909.84	0.26	-472	916	909	904	897	892	907	895	25	271	100	590	1	1	24991284	227	-3.91	1.70	12	0.05	-233.00	534.00	1787	20240119	-49.08	848	20241017	7.31	1787	-49.08	20240119	848	7.31	20241017	1787	-49.08	20240119	848	7.31	20241017	0.70	N	258790	100	24 억	66198	N	N	N	N
16	20241030	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	911	7	2	0.77	9063484	9961	60.82	918	919	896	1175	633	904	909.90	0.26	-472	916	909	904	897	892	907	895	25	271	100	590	1	1	24991284	228	-3.91	1.71	12	0.04	-233.00	534.00	1787	20240119	-49.02	848	20241017	7.43	1787	-49.02	20240119	848	7.43	20241017	1787	-49.02	20240119	848	7.43	20241017	0.70	N	258790	100	24 억	66198	N	N	N	N
17	20241030	091155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	1	2	0.11	3598312	3931	24.00	918	919	905	1175	633	904	915.37	0.26	-216	916	909	904	897	892	907	895	25	271	100	590	1	1	24991284	226	-3.88	1.69	12	0.02	-233.00	534.00	1787	20240119	-49.36	848	20241017	6.72	1787	-49.36	20240119	848	6.72	20241017	1787	-49.36	20240119	848	6.72	20241017	0.70	N	258790	100	24 억	66198	N	N	N	N
18	20241029	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	904	1	2	0.11	14742661	16290	31.87	911	911	899	1173	633	903	905.01	0.29	-5708	925	913	901	889	877	920	896	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.07	-233.00	534.00	1787	20240119	-49.41	848	20241017	6.60	1787	-49.41	20240119	848	6.60	20241017	1787	-49.41	20240119	848	6.60	20241017	0.70	N	258790	100	24 억	71906	N	N	N	N
19	20241029	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	904	1	2	0.11	14605253	16138	31.58	911	911	899	1173	633	903	905.02	0.29	-5708	925	913	901	889	877	920	896	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.06	-233.00	534.00	1787	20240119	-49.41	848	20241017	6.60	1787	-49.41	20240119	848	6.60	20241017	1787	-49.41	20240119	848	6.60	20241017	0.70	N	258790	100	24 억	71906	N	N	N	N
20	20241029	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	2	2	0.22	13715246	15149	29.64	911	911	899	1173	633	903	905.36	0.29	-4723	925	913	901	889	877	920	896	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.06	-233.00	534.00	1787	20240119	-49.36	848	20241017	6.72	1787	-49.36	20240119	848	6.72	20241017	1787	-49.36	20240119	848	6.72	20241017	0.70	N	258790	100	24 억	71906	N	N	N	N
21	20241029	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	2	2	0.22	7467125	8245	16.13	911	911	899	1173	633	903	905.65	0.29	-4326	925	913	901	889	877	920	896	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.03	-233.00	534.00	1787	20240119	-49.36	848	20241017	6.72	1787	-49.36	20240119	848	6.72	20241017	1787	-49.36	20240119	848	6.72	20241017	0.70	N	258790	100	24 억	71906	N	N	N	N
22	20241029	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	4	2	0.44	5436544	5997	11.73	911	911	899	1173	633	903	906.54	0.29	-2612	925	913	901	889	877	920	896	25	270	100	590	1	1	24991284	227	-3.89	1.70	12	0.02	-233.00	534.00	1787	20240119	-49.24	848	20241017	6.96	1787	-49.24	20240119	848	6.96	20241017	1787	-49.24	20240119	848	6.96	20241017	0.70	N	258790	100	24 억	71906	N	N	N	N
23	20241029	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	5	2	0.55	4525661	4989	9.76	911	911	899	1173	633	903	907.13	0.29	-1712	925	913	901	889	877	920	896	25	270	100	590	1	1	24991284	227	-3.90	1.70	12	0.02	-233.00	534.00	1787	20240119	-49.19	848	20241017	7.08	1787	-49.19	20240119	848	7.08	20241017	1787	-49.19	20240119	848	7.08	20241017	0.70	N	258790	100	24 억	71906	N	N	N	N
24	20241029	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	0	3	0.00	3891063	4286	8.39	911	911	903	1173	633	903	907.85	0.29	-1699	925	913	901	889	877	920	896	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.02	-233.00	534.00	1787	20240119	-49.47	848	20241017	6.49	1787	-49.47	20240119	848	6.49	20241017	1787	-49.47	20240119	848	6.49	20241017	0.70	N	258790	100	24 억	71906	N	N	N	N
25	20241028	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	3	2	0.33	46149746	51090	91.22	900	913	889	1170	630	900	903.30	0.25	9500	924	911	889	876	854	918	883	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.20	-233.00	534.00	1787	20240119	-49.47	848	20241017	6.49	1787	-49.47	20240119	848	6.49	20241017	1787	-49.47	20240119	848	6.49	20241017	0.70	N	258790	100	24 억	62406	N	N	N	N
26	20241028	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	1	2	0.11	45924093	50840	90.77	900	913	889	1170	630	900	903.31	0.25	9505	924	911	889	876	854	918	883	25	270	100	590	1	1	24991284	225	-3.87	1.69	12	0.20	-233.00	534.00	1787	20240119	-49.58	848	20241017	6.25	1787	-49.58	20240119	848	6.25	20241017	1787	-49.58	20240119	848	6.25	20241017	0.70	N	258790	100	24 억	62406	N	N	N	N
27	20241028	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	3	2	0.33	45907865	50822	90.74	900	913	889	1170	630	900	903.31	0.25	9505	924	911	889	876	854	918	883	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.20	-233.00	534.00	1787	20240119	-49.47	848	20241017	6.49	1787	-49.47	20240119	848	6.49	20241017	1787	-49.47	20240119	848	6.49	20241017	0.70	N	258790	100	24 억	62406	N	N	N	N
28	20241028	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	0	3	0.00	44696075	49475	88.34	900	913	889	1170	630	900	903.41	0.25	9716	924	911	889	876	854	918	883	25	270	100	590	1	1	24991284	225	-3.86	1.69	12	0.20	-233.00	534.00	1787	20240119	-49.64	848	20241017	6.13	1787	-49.64	20240119	848	6.13	20241017	1787	-49.64	20240119	848	6.13	20241017	0.70	N	258790	100	24 억	62406	N	N	N	N
29	20241028	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	3	2	0.33	37024333	40888	73.00	900	913	900	1170	630	900	905.51	0.25	9127	924	911	889	876	854	918	883	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.16	-233.00	534.00	1787	20240119	-49.47	848	20241017	6.49	1787	-49.47	20240119	848	6.49	20241017	1787	-49.47	20240119	848	6.49	20241017	0.70	N	258790	100	24 억	62406	N	N	N	N
30	20241028	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	3	2	0.33	36306730	40091	71.58	900	913	900	1170	630	900	905.61	0.25	9127	924	911	889	876	854	918	883	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.16	-233.00	534.00	1787	20240119	-49.47	848	20241017	6.49	1787	-49.47	20240119	848	6.49	20241017	1787	-49.47	20240119	848	6.49	20241017	0.70	N	258790	100	24 억	62406	N	N	N	N
31	20241028	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	10	2	1.11	32381940	35752	63.83	900	913	900	1170	630	900	905.74	0.25	8597	924	911	889	876	854	918	883	25	270	100	590	1	1	24991284	227	-3.91	1.70	12	0.14	-233.00	534.00	1787	20240119	-49.08	848	20241017	7.31	1787	-49.08	20240119	848	7.31	20241017	1787	-49.08	20240119	848	7.31	20241017	0.70	N	258790	100	24 억	62406	N	N	N	N
32	20241028	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	5	2	0.56	3861985	4291	7.66	900	905	900	1170	630	900	900.02	0.25	-92	924	911	889	876	854	918	883	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.02	-233.00	534.00	1787	20240119	-49.36	848	20241017	6.72	1787	-49.36	20240119	848	6.72	20241017	1787	-49.36	20240119	848	6.72	20241017	0.70	N	258790	100	24 억	62406	N	N	N	N
33	20241025	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	15	2	1.69	50059920	56007	199.90	885	902	867	1150	620	885	893.81	0.27	-4812	907	896	883	872	859	889	865	25	265	100	580	1	1	24991284	225	-3.86	1.69	12	0.22	-233.00	534.00	1787	20240119	-49.64	848	20241017	6.13	1787	-49.64	20240119	848	6.13	20241017	1787	-49.64	20240119	848	6.13	20241017	0.72	N	258790	100	24 억	67218	N	N	N	N
34	20241025	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	14	2	1.58	47820693	53515	191.00	885	902	867	1150	620	885	893.59	0.27	-4772	907	896	883	872	859	889	865	25	265	100	580	1	1	24991284	225	-3.86	1.68	12	0.21	-233.00	534.00	1787	20240119	-49.69	848	20241017	6.01	1787	-49.69	20240119	848	6.01	20241017	1787	-49.69	20240119	848	6.01	20241017	0.72	N	258790	100	24 억	67218	N	N	N	N
35	20241025	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	15	2	1.69	43901257	49166	175.48	885	901	867	1150	620	885	892.92	0.27	-4462	907	896	883	872	859	889	865	25	265	100	580	1	1	24991284	225	-3.86	1.69	12	0.20	-233.00	534.00	1787	20240119	-49.64	848	20241017	6.13	1787	-49.64	20240119	848	6.13	20241017	1787	-49.64	20240119	848	6.13	20241017	0.72	N	258790	100	24 억	67218	N	N	N	N
36	20241025	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	16	2	1.81	42862304	48004	171.33	885	901	867	1150	620	885	892.89	0.27	-4462	907	896	883	872	859	889	865	25	265	100	580	1	1	24991284	225	-3.87	1.69	12	0.19	-233.00	534.00	1787	20240119	-49.58	848	20241017	6.25	1787	-49.58	20240119	848	6.25	20241017	1787	-49.58	20240119	848	6.25	20241017	0.72	N	258790	100	24 억	67218	N	N	N	N
37	20241025	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	15	2	1.69	30356270	34103	121.72	885	900	867	1150	620	885	890.13	0.27	-4254	907	896	883	872	859	889	865	25	265	100	580	1	1	24991284	225	-3.86	1.69	12	0.14	-233.00	534.00	1787	20240119	-49.64	848	20241017	6.13	1787	-49.64	20240119	848	6.13	20241017	1787	-49.64	20240119	848	6.13	20241017	0.72	N	258790	100	24 억	67218	N	N	N	N
38	20241025	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	891	6	2	0.68	10545291	11880	42.40	885	898	867	1150	620	885	887.65	0.27	-3745	907	896	883	872	859	889	865	25	265	100	580	1	1	24991284	223	-3.82	1.67	12	0.05	-233.00	534.00	1787	20240119	-50.14	848	20241017	5.07	1787	-50.14	20240119	848	5.07	20241017	1787	-50.14	20240119	848	5.07	20241017	0.72	N	258790	100	24 억	67218	N	N	N	N
39	20241025	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	883	-2	5	-0.23	8762685	9878	35.26	885	898	867	1150	620	885	887.09	0.27	-3612	907	896	883	872	859	889	865	25	265	100	580	1	1	24991284	221	-3.79	1.65	12	0.04	-233.00	534.00	1787	20240119	-50.59	848	20241017	4.13	1787	-50.59	20240119	848	4.13	20241017	1787	-50.59	20240119	848	4.13	20241017	0.72	N	258790	100	24 억	67218	N	N	N	N
40	20241025	091114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	0	3	0.00	3844440	4344	15.50	885	885	885	1150	620	885	885.00	0.27	-651	907	896	883	872	859	889	865	25	265	100	580	1	1	24991284	221	-3.80	1.66	12	0.02	-233.00	534.00	1787	20240119	-50.48	848	20241017	4.36	1787	-50.48	20240119	848	4.36	20241017	1787	-50.48	20240119	848	4.36	20241017	0.72	N	258790	100	24 억	67218	N	N	N	N
41	20241024	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	-5	5	-0.56	24781196	28018	69.32	894	894	870	1157	623	890	884.47	0.28	-2784	905	897	883	875	861	901	879	25	267	100	580	1	1	24991284	221	-3.80	1.66	12	0.11	-233.00	534.00	1787	20240119	-50.48	848	20241017	4.36	1787	-50.48	20240119	848	4.36	20241017	1787	-50.48	20240119	848	4.36	20241017	0.75	N	258790	100	24 억	69995	N	N	N	N
42	20241024	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	887	-3	5	-0.34	11234667	12760	31.57	894	894	870	1157	623	890	880.46	0.28	-1193	905	897	883	875	861	901	879	25	267	100	580	1	1	24991284	222	-3.81	1.66	12	0.05	-233.00	534.00	1787	20240119	-50.36	848	20241017	4.60	1787	-50.36	20240119	848	4.60	20241017	1787	-50.36	20240119	848	4.60	20241017	0.75	N	258790	100	24 억	69995	N	N	N	N
43	20241024	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	887	-3	5	-0.34	7794667	8851	21.90	894	894	870	1157	623	890	880.65	0.28	-1376	905	897	883	875	861	901	879	25	267	100	580	1	1	24991284	222	-3.81	1.66	12	0.04	-233.00	534.00	1787	20240119	-50.36	848	20241017	4.60	1787	-50.36	20240119	848	4.60	20241017	1787	-50.36	20240119	848	4.60	20241017	0.75	N	258790	100	24 억	69995	N	N	N	N
44	20241024	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	888	-2	5	-0.22	7792006	8848	21.89	894	894	870	1157	623	890	880.65	0.28	-1376	905	897	883	875	861	901	879	25	267	100	580	1	1	24991284	222	-3.81	1.66	12	0.04	-233.00	534.00	1787	20240119	-50.31	848	20241017	4.72	1787	-50.31	20240119	848	4.72	20241017	1787	-50.31	20240119	848	4.72	20241017	0.75	N	258790	100	24 억	69995	N	N	N	N
45	20241024	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	888	-2	5	-0.22	5708697	6482	16.04	894	894	870	1157	623	890	880.70	0.28	-1376	905	897	883	875	861	901	879	25	267	100	580	1	1	24991284	222	-3.81	1.66	12	0.03	-233.00	534.00	1787	20240119	-50.31	848	20241017	4.72	1787	-50.31	20240119	848	4.72	20241017	1787	-50.31	20240119	848	4.72	20241017	0.75	N	258790	100	24 억	69995	N	N	N	N
46	20241024	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	880	-10	5	-1.12	4876586	5537	13.70	894	894	870	1157	623	890	880.73	0.28	-1376	905	897	883	875	861	901	879	25	267	100	580	1	1	24991284	220	-3.78	1.65	12	0.02	-233.00	534.00	1787	20240119	-50.76	848	20241017	3.77	1787	-50.76	20240119	848	3.77	20241017	1787	-50.76	20240119	848	3.77	20241017	0.75	N	258790	100	24 억	69995	N	N	N	N
47	20241024	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	888	-2	5	-0.22	2166641	2435	6.02	894	894	884	1157	623	890	889.79	0.28	-1369	905	897	883	875	861	901	879	25	267	100	580	1	1	24991284	222	-3.81	1.66	12	0.01	-233.00	534.00	1787	20240119	-50.31	848	20241017	4.72	1787	-50.31	20240119	848	4.72	20241017	1787	-50.31	20240119	848	4.72	20241017	0.75	N	258790	100	24 억	69995	N	N	N	N
48	20241024	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	0	3	0.00	2002711	2250	5.57	894	894	888	1157	623	890	890.09	0.28	-1360	905	897	883	875	861	901	879	25	267	100	580	1	1	24991284	222	-3.82	1.67	12	0.01	-233.00	534.00	1787	20240119	-50.20	848	20241017	4.95	1787	-50.20	20240119	848	4.95	20241017	1787	-50.20	20240119	848	4.95	20241017	0.75	N	258790	100	24 억	69995	N	N	N	N
49	20241023	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	15	2	1.71	35795667	40413	137.75	875	891	869	1137	613	875	885.71	0.28	-1208	889	881	868	860	847	886	865	25	262	100	570	1	1	24991284	222	-3.82	1.67	12	0.16	-233.00	534.00	1787	20240119	-50.20	848	20241017	4.95	1787	-50.20	20240119	848	4.95	20241017	1787	-50.20	20240119	848	4.95	20241017	0.75	N	258790	100	24 억	71203	N	N	N	N
50	20241023	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	15	2	1.71	33298766	37591	128.14	875	891	869	1137	613	875	885.82	0.28	-1208	889	881	868	860	847	886	865	25	262	100	570	1	1	24991284	222	-3.82	1.67	12	0.15	-233.00	534.00	1787	20240119	-50.20	848	20241017	4.95	1787	-50.20	20240119	848	4.95	20241017	1787	-50.20	20240119	848	4.95	20241017	0.75	N	258790	100	24 억	71203	N	N	N	N
51	20241023	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	15	2	1.71	33164502	37440	127.62	875	891	869	1137	613	875	885.80	0.28	-1198	889	881	868	860	847	886	865	25	262	100	570	1	1	24991284	222	-3.82	1.67	12	0.15	-233.00	534.00	1787	20240119	-50.20	848	20241017	4.95	1787	-50.20	20240119	848	4.95	20241017	1787	-50.20	20240119	848	4.95	20241017	0.75	N	258790	100	24 억	71203	N	N	N	N
52	20241023	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	15	2	1.71	29240469	33026	112.57	875	891	869	1137	613	875	885.38	0.28	-855	889	881	868	860	847	886	865	25	262	100	570	1	1	24991284	222	-3.82	1.67	12	0.13	-233.00	534.00	1787	20240119	-50.20	848	20241017	4.95	1787	-50.20	20240119	848	4.95	20241017	1787	-50.20	20240119	848	4.95	20241017	0.75	N	258790	100	24 억	71203	N	N	N	N
53	20241023	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	10	2	1.14	27028122	30538	104.09	875	891	869	1137	613	875	885.07	0.28	-602	889	881	868	860	847	886	865	25	262	100	570	1	1	24991284	221	-3.80	1.66	12	0.12	-233.00	534.00	1787	20240119	-50.48	848	20241017	4.36	1787	-50.48	20240119	848	4.36	20241017	1787	-50.48	20240119	848	4.36	20241017	0.75	N	258790	100	24 억	71203	N	N	N	N
54	20241023	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	881	6	2	0.69	26878276	30368	103.51	875	891	869	1137	613	875	885.09	0.28	-574	889	881	868	860	847	886	865	25	262	100	570	1	1	24991284	220	-3.78	1.65	12	0.12	-233.00	534.00	1787	20240119	-50.70	848	20241017	3.89	1787	-50.70	20240119	848	3.89	20241017	1787	-50.70	20240119	848	3.89	20241017	0.75	N	258790	100	24 억	71203	N	N	N	N
55	20241023	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	887	12	2	1.37	12298045	13925	47.47	875	889	869	1137	613	875	883.16	0.28	-441	889	881	868	860	847	886	865	25	262	100	570	1	1	24991284	222	-3.81	1.66	12	0.06	-233.00	534.00	1787	20240119	-50.36	848	20241017	4.60	1787	-50.36	20240119	848	4.60	20241017	1787	-50.36	20240119	848	4.60	20241017	0.75	N	258790	100	24 억	71203	N	N	N	N
56	20241023	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	881	6	2	0.69	2620242	2993	10.20	875	889	875	1137	613	875	875.46	0.28	-231	889	881	868	860	847	886	865	25	262	100	570	1	1	24991284	220	-3.78	1.65	12	0.01	-233.00	534.00	1787	20240119	-50.70	848	20241017	3.89	1787	-50.70	20240119	848	3.89	20241017	1787	-50.70	20240119	848	3.89	20241017	0.75	N	258790	100	24 억	71203	N	N	N	N
57	20241022	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	2	2	0.23	24903949	28740	142.36	873	876	855	1134	612	873	866.53	0.29	-1950	895	884	868	857	841	889	862	25	261	100	570	1	1	24991284	219	-3.76	1.64	12	0.12	-233.00	534.00	1787	20240119	-51.04	848	20241017	3.18	1787	-51.04	20240119	848	3.18	20241017	1787	-51.04	20240119	848	3.18	20241017	0.78	N	258790	100	24 억	73153	N	N	N	N
58	20241022	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	2	2	0.23	18595822	21451	106.26	873	876	856	1134	612	873	866.90	0.29	-1853	895	884	868	857	841	889	862	25	261	100	570	1	1	24991284	219	-3.76	1.64	12	0.09	-233.00	534.00	1787	20240119	-51.04	848	20241017	3.18	1787	-51.04	20240119	848	3.18	20241017	1787	-51.04	20240119	848	3.18	20241017	0.78	N	258790	100	24 억	73153	N	N	N	N
59	20241022	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	863	-10	5	-1.15	18463323	21299	105.50	873	876	856	1134	612	873	866.86	0.29	-1832	895	884	868	857	841	889	862	25	261	100	570	1	1	24991284	216	-3.70	1.62	12	0.09	-233.00	534.00	1787	20240119	-51.71	848	20241017	1.77	1787	-51.71	20240119	848	1.77	20241017	1787	-51.71	20240119	848	1.77	20241017	0.78	N	258790	100	24 억	73153	N	N	N	N
60	20241022	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	876	3	2	0.34	14684630	16941	83.92	873	876	856	1134	612	873	866.81	0.29	-3076	895	884	868	857	841	889	862	25	261	100	570	1	1	24991284	219	-3.76	1.64	12	0.07	-233.00	534.00	1787	20240119	-50.98	848	20241017	3.30	1787	-50.98	20240119	848	3.30	20241017	1787	-50.98	20240119	848	3.30	20241017	0.78	N	258790	100	24 억	73153	N	N	N	N
61	20241022	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	2	2	0.23	13757610	15880	78.66	873	875	856	1134	612	873	866.35	0.29	-3068	895	884	868	857	841	889	862	25	261	100	570	1	1	24991284	219	-3.76	1.64	12	0.06	-233.00	534.00	1787	20240119	-51.04	848	20241017	3.18	1787	-51.04	20240119	848	3.18	20241017	1787	-51.04	20240119	848	3.18	20241017	0.78	N	258790	100	24 억	73153	N	N	N	N
62	20241022	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	2	2	0.23	12835776	14826	73.44	873	875	856	1134	612	873	865.76	0.29	-3058	895	884	868	857	841	889	862	25	261	100	570	1	1	24991284	219	-3.76	1.64	12	0.06	-233.00	534.00	1787	20240119	-51.04	848	20241017	3.18	1787	-51.04	20240119	848	3.18	20241017	1787	-51.04	20240119	848	3.18	20241017	0.78	N	258790	100	24 억	73153	N	N	N	N
63	20241022	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	857	-16	5	-1.83	6779312	7804	38.66	873	874	856	1134	612	873	868.70	0.29	-2614	895	884	868	857	841	889	862	25	261	100	570	1	1	24991284	214	-3.68	1.60	12	0.03	-233.00	534.00	1787	20240119	-52.04	848	20241017	1.06	1787	-52.04	20240119	848	1.06	20241017	1787	-52.04	20240119	848	1.06	20241017	0.78	N	258790	100	24 억	73153	N	N	N	N
64	20241022	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	866	-7	5	-0.80	4618141	5291	26.21	873	874	866	1134	612	873	872.83	0.29	-2580	895	884	868	857	841	889	862	25	261	100	570	1	1	24991284	216	-3.72	1.62	12	0.02	-233.00	534.00	1787	20240119	-51.54	848	20241017	2.12	1787	-51.54	20240119	848	2.12	20241017	1787	-51.54	20240119	848	2.12	20241017	0.78	N	258790	100	24 억	73153	N	N	N	N
65	20241021	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	873	2	2	0.23	17449927	20188	36.47	871	879	852	1132	610	871	864.37	0.30	-790	902	886	873	857	844	880	851	25	261	100	570	1	1	24991284	218	-3.75	1.63	12	0.08	-233.00	534.00	1787	20240119	-51.15	848	20241017	2.95	1787	-51.15	20240119	848	2.95	20241017	1787	-51.15	20240119	848	2.95	20241017	0.78	N	258790	100	24 억	73943	N	N	N	N
66	20241021	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	864	-7	5	-0.80	13601622	15740	28.44	871	879	852	1132	610	871	864.14	0.30	-494	902	886	873	857	844	880	851	25	261	100	570	1	1	24991284	216	-3.71	1.62	12	0.06	-233.00	534.00	1787	20240119	-51.65	848	20241017	1.89	1787	-51.65	20240119	848	1.89	20241017	1787	-51.65	20240119	848	1.89	20241017	0.78	N	258790	100	24 억	73943	N	N	N	N
67	20241021	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	863	-8	5	-0.92	13051762	15103	27.29	871	879	852	1132	610	871	864.18	0.30	-494	902	886	873	857	844	880	851	25	261	100	570	1	1	24991284	216	-3.70	1.62	12	0.06	-233.00	534.00	1787	20240119	-51.71	848	20241017	1.77	1787	-51.71	20240119	848	1.77	20241017	1787	-51.71	20240119	848	1.77	20241017	0.78	N	258790	100	24 억	73943	N	N	N	N
68	20241021	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	869	-2	5	-0.23	10721596	12378	22.36	871	879	852	1132	610	871	866.18	0.30	-491	902	886	873	857	844	880	851	25	261	100	570	1	1	24991284	217	-3.73	1.63	12	0.05	-233.00	534.00	1787	20240119	-51.37	848	20241017	2.48	1787	-51.37	20240119	848	2.48	20241017	1787	-51.37	20240119	848	2.48	20241017	0.78	N	258790	100	24 억	73943	N	N	N	N
69	20241021	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	-1	5	-0.11	8870103	10229	18.48	871	879	852	1132	610	871	867.15	0.30	-454	902	886	873	857	844	880	851	25	261	100	570	1	1	24991284	217	-3.73	1.63	12	0.04	-233.00	534.00	1787	20240119	-51.32	848	20241017	2.59	1787	-51.32	20240119	848	2.59	20241017	1787	-51.32	20240119	848	2.59	20241017	0.78	N	258790	100	24 억	73943	N	N	N	N
70	20241021	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	867	-4	5	-0.46	7265839	8380	15.14	871	879	852	1132	610	871	867.05	0.30	-449	902	886	873	857	844	880	851	25	261	100	570	1	1	24991284	217	-3.72	1.62	12	0.03	-233.00	534.00	1787	20240119	-51.48	848	20241017	2.24	1787	-51.48	20240119	848	2.24	20241017	1787	-51.48	20240119	848	2.24	20241017	0.78	N	258790	100	24 억	73943	N	N	N	N
71	20241021	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	868	-3	5	-0.34	5034608	5794	10.47	871	879	852	1132	610	871	868.93	0.30	-276	902	886	873	857	844	880	851	25	261	100	570	1	1	24991284	217	-3.73	1.63	12	0.02	-233.00	534.00	1787	20240119	-51.43	848	20241017	2.36	1787	-51.43	20240119	848	2.36	20241017	1787	-51.43	20240119	848	2.36	20241017	0.78	N	258790	100	24 억	73943	N	N	N	N
72	20241021	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	879	8	2	0.92	2142518	2459	4.44	871	879	870	1132	610	871	871.30	0.30	-158	902	886	873	857	844	880	851	25	261	100	570	1	1	24991284	220	-3.77	1.65	12	0.01	-233.00	534.00	1787	20240119	-50.81	848	20241017	3.66	1787	-50.81	20240119	848	3.66	20241017	1787	-50.81	20240119	848	3.66	20241017	0.78	N	258790	100	24 억	73943	N	N	N	N
73	20241018	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	871	-9	5	-1.02	47988337	55325	40.41	875	889	860	1144	616	880	867.39	0.30	-1959	912	896	872	856	832	884	844	25	264	100	580	1	1	24991284	218	-3.74	1.63	12	0.22	-233.00	534.00	1787	20240119	-51.26	848	20241017	2.71	1787	-51.26	20240119	848	2.71	20241017	1787	-51.26	20240119	848	2.71	20241017	0.78	N	258790	100	24 억	75825	N	N	N	N
74	20241018	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	-18	5	-2.05	38859525	44839	32.75	875	889	860	1144	616	880	866.65	0.30	-1799	912	896	872	856	832	884	844	25	264	100	580	1	1	24991284	215	-3.70	1.61	12	0.18	-233.00	534.00	1787	20240119	-51.76	848	20241017	1.65	1787	-51.76	20240119	848	1.65	20241017	1787	-51.76	20240119	848	1.65	20241017	0.78	N	258790	100	24 억	75825	N	N	N	N
75	20241018	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	866	-14	5	-1.59	35683631	41173	30.07	875	889	860	1144	616	880	866.68	0.30	-1529	912	896	872	856	832	884	844	25	264	100	580	1	1	24991284	216	-3.72	1.62	12	0.16	-233.00	534.00	1787	20240119	-51.54	848	20241017	2.12	1787	-51.54	20240119	848	2.12	20241017	1787	-51.54	20240119	848	2.12	20241017	0.78	N	258790	100	24 억	75825	N	N	N	N
76	20241018	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	869	-11	5	-1.25	31506353	36328	26.53	875	889	860	1144	616	880	867.27	0.30	-1308	912	896	872	856	832	884	844	25	264	100	580	1	1	24991284	217	-3.73	1.63	12	0.15	-233.00	534.00	1787	20240119	-51.37	848	20241017	2.48	1787	-51.37	20240119	848	2.48	20241017	1787	-51.37	20240119	848	2.48	20241017	0.78	N	258790	100	24 억	75825	N	N	N	N
77	20241018	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	-15	5	-1.70	17125898	19716	14.40	875	889	860	1144	616	880	868.63	0.30	-1307	912	896	872	856	832	884	844	25	264	100	580	1	1	24991284	216	-3.71	1.62	12	0.08	-233.00	534.00	1787	20240119	-51.59	848	20241017	2.00	1787	-51.59	20240119	848	2.00	20241017	1787	-51.59	20240119	848	2.00	20241017	0.78	N	258790	100	24 억	75825	N	N	N	N
78	20241018	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	863	-17	5	-1.93	14950637	17190	12.56	875	889	860	1144	616	880	869.73	0.30	-1307	912	896	872	856	832	884	844	25	264	100	580	1	1	24991284	216	-3.70	1.62	12	0.07	-233.00	534.00	1787	20240119	-51.71	848	20241017	1.77	1787	-51.71	20240119	848	1.77	20241017	1787	-51.71	20240119	848	1.77	20241017	0.78	N	258790	100	24 억	75825	N	N	N	N
79	20241018	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	880	0	3	0.00	6582046	7525	5.50	875	889	860	1144	616	880	874.69	0.30	-1207	912	896	872	856	832	884	844	25	264	100	580	1	1	24991284	220	-3.78	1.65	12	0.03	-233.00	534.00	1787	20240119	-50.76	848	20241017	3.77	1787	-50.76	20240119	848	3.77	20241017	1787	-50.76	20240119	848	3.77	20241017	0.78	N	258790	100	24 억	75825	N	N	N	N
80	20241018	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	880	0	3	0.00	1158610	1323	0.97	875	880	873	1144	616	880	875.74	0.30	-122	912	896	872	856	832	884	844	25	264	100	580	1	1	24991284	220	-3.78	1.65	12	0.01	-233.00	534.00	1787	20240119	-50.76	848	20241017	3.77	1787	-50.76	20240119	848	3.77	20241017	1787	-50.76	20240119	848	3.77	20241017	0.78	N	258790	100	24 억	75825	N	N	N	N
81	20241017	161048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	880	-8	5	-0.90	117883556	136850	83.24	888	888	848	1154	622	888	861.35	0.29	2893	937	912	885	860	833	899	847	25	266	100	580	1	1	24991284	220	-3.78	1.65	12	0.55	-233.00	534.00	1787	20240119	-50.76	848	20241017	3.77	1787	-50.76	20240119	848	3.77	20241017	1787	-50.76	20240119	848	3.77	20241017	0.75	N	258790	100	24 억	72865	N	N	N	N
82	20241017	151051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	865	-23	5	-2.59	96182397	111764	67.98	888	888	848	1154	622	888	860.58	0.29	5399	937	912	885	860	833	899	847	25	266	100	580	1	1	24991284	216	-3.71	1.62	12	0.45	-233.00	534.00	1787	20240119	-51.59	848	20241017	2.00	1787	-51.59	20240119	848	2.00	20241017	1787	-51.59	20240119	848	2.00	20241017	0.75	N	258790	100	24 억	72865	N	N	N	N
83	20241017	141055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	863	-25	5	-2.82	58033711	67058	40.79	888	888	858	1154	622	888	865.43	0.29	3438	937	912	885	860	833	899	847	25	266	100	580	1	1	24991284	216	-3.70	1.62	12	0.27	-233.00	534.00	1787	20240119	-51.71	858	20241017	0.58	1787	-51.71	20240119	858	0.58	20241017	1787	-51.71	20240119	858	0.58	20241017	0.75	N	258790	100	24 억	72865	N	N	N	N
84	20241017	131050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	867	-21	5	-2.36	37634495	43342	26.36	888	888	858	1154	622	888	868.31	0.29	1883	937	912	885	860	833	899	847	25	266	100	580	1	1	24991284	217	-3.72	1.62	12	0.17	-233.00	534.00	1787	20240119	-51.48	858	20241017	1.05	1787	-51.48	20240119	858	1.05	20241017	1787	-51.48	20240119	858	1.05	20241017	0.75	N	258790	100	24 억	72865	N	N	N	N
85	20241017	121055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	884	-4	5	-0.45	25207130	28920	17.59	888	888	858	1154	622	888	871.62	0.29	-622	937	912	885	860	833	899	847	25	266	100	580	1	1	24991284	221	-3.79	1.66	12	0.12	-233.00	534.00	1787	20240119	-50.53	858	20241017	3.03	1787	-50.53	20240119	858	3.03	20241017	1787	-50.53	20240119	858	3.03	20241017	0.75	N	258790	100	24 억	72865	N	N	N	N
86	20241017	111053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	869	-19	5	-2.14	22093981	25385	15.44	888	888	858	1154	622	888	870.36	0.29	-815	937	912	885	860	833	899	847	25	266	100	580	1	1	24991284	217	-3.73	1.63	12	0.10	-233.00	534.00	1787	20240119	-51.37	858	20241017	1.28	1787	-51.37	20240119	858	1.28	20241017	1787	-51.37	20240119	858	1.28	20241017	0.75	N	258790	100	24 억	72865	N	N	N	N
87	20241017	101050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	873	-15	5	-1.69	15542740	17808	10.83	888	888	858	1154	622	888	872.80	0.29	-496	937	912	885	860	833	899	847	25	266	100	580	1	1	24991284	218	-3.75	1.63	12	0.07	-233.00	534.00	1787	20240119	-51.15	858	20241017	1.75	1787	-51.15	20240119	858	1.75	20241017	1787	-51.15	20240119	858	1.75	20241017	0.75	N	258790	100	24 억	72865	N	N	N	N
88	20241017	091044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	864	-24	5	-2.70	11885673	13665	8.31	888	888	858	1154	622	888	869.79	0.29	1819	937	912	885	860	833	899	847	25	266	100	580	1	1	24991284	216	-3.71	1.62	12	0.05	-233.00	534.00	1787	20240119	-51.65	858	20241017	0.70	1787	-51.65	20240119	858	0.70	20241017	1787	-51.65	20240119	858	0.70	20241017	0.75	N	258790	100	24 억	72865	N	N	N	N
89	20241016	161039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	888	-18	5	-1.99	142922284	164408	211.41	910	910	858	1177	635	906	869.31	0.26	6982	934	919	899	884	864	927	892	25	271	100	590	1	1	24991284	222	-3.81	1.66	12	0.66	-233.00	534.00	1787	20240119	-50.31	858	20241016	3.50	1787	-50.31	20240119	858	3.50	20241016	1787	-50.31	20240119	858	3.50	20241016	0.79	N	258790	100	24 억	65826	N	N	N	N
90	20241016	151045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	886	-20	5	-2.21	137658642	158466	203.77	910	910	858	1177	635	906	868.70	0.26	7341	934	919	899	884	864	927	892	25	271	100	590	1	1	24991284	221	-3.80	1.66	12	0.63	-233.00	534.00	1787	20240119	-50.42	858	20241016	3.26	1787	-50.42	20240119	858	3.26	20241016	1787	-50.42	20240119	858	3.26	20241016	0.79	N	258790	100	24 억	65826	N	N	N	N
91	20241016	141047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	888	-18	5	-1.99	136435812	157085	202.00	910	910	858	1177	635	906	868.55	0.26	8243	934	919	899	884	864	927	892	25	271	100	590	1	1	24991284	222	-3.81	1.66	12	0.63	-233.00	534.00	1787	20240119	-50.31	858	20241016	3.50	1787	-50.31	20240119	858	3.50	20241016	1787	-50.31	20240119	858	3.50	20241016	0.79	N	258790	100	24 억	65826	N	N	N	N
92	20241016	131041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	861	-45	5	-4.97	103877422	119427	153.57	910	910	858	1177	635	906	869.80	0.26	16000	934	919	899	884	864	927	892	25	271	100	590	1	1	24991284	215	-3.70	1.61	12	0.48	-233.00	534.00	1787	20240119	-51.82	858	20241016	0.35	1787	-51.82	20240119	858	0.35	20241016	1787	-51.82	20240119	858	0.35	20241016	0.79	N	258790	100	24 억	65826	N	N	N	N
93	20241016	121041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	879	-27	5	-2.98	55320070	63055	81.08	910	910	867	1177	635	906	877.33	0.26	11278	934	919	899	884	864	927	892	25	271	100	590	1	1	24991284	220	-3.77	1.65	12	0.25	-233.00	534.00	1787	20240119	-50.81	867	20241016	1.38	1787	-50.81	20240119	867	1.38	20241016	1787	-50.81	20240119	867	1.38	20241016	0.79	N	258790	100	24 억	65826	N	N	N	N
94	20241016	111039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	891	-15	5	-1.66	45753928	52128	67.03	910	910	867	1177	635	906	877.72	0.26	8751	934	919	899	884	864	927	892	25	271	100	590	1	1	24991284	223	-3.82	1.67	12	0.21	-233.00	534.00	1787	20240119	-50.14	867	20241016	2.77	1787	-50.14	20240119	867	2.77	20241016	1787	-50.14	20240119	867	2.77	20241016	0.79	N	258790	100	24 억	65826	N	N	N	N
95	20241016	101039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	867	-39	5	-4.30	20664218	23426	30.12	910	910	867	1177	635	906	882.11	0.26	-35	934	919	899	884	864	927	892	25	271	100	590	1	1	24991284	217	-3.72	1.62	12	0.09	-233.00	534.00	1787	20240119	-51.48	867	20241016	0.00	1787	-51.48	20240119	867	0.00	20241016	1787	-51.48	20240119	867	0.00	20241016	0.79	N	258790	100	24 억	65826	N	N	N	N
96	20241016	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	889	-17	5	-1.88	2315118	2562	3.29	910	910	889	1177	635	906	903.64	0.26	-1639	934	919	899	884	864	927	892	25	271	100	590	1	1	24991284	222	-3.82	1.66	12	0.01	-233.00	534.00	1787	20240119	-50.25	874	20241014	1.72	1787	-50.25	20240119	874	1.72	20241014	1787	-50.25	20240119	874	1.72	20241014	0.79	N	258790	100	24 억	65826	N	N	N	N
97	20241015	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	906	7	2	0.78	69334983	77714	132.01	896	914	879	1168	630	899	892.18	0.28	-3288	943	920	897	874	851	909	863	25	269	100	590	1	1	24991284	226	-3.89	1.70	12	0.31	-233.00	534.00	1787	20240119	-49.30	874	20241014	3.66	1787	-49.30	20240119	874	3.66	20241014	1787	-49.30	20240119	874	3.66	20241014	0.79	N	258790	100	24 억	68993	N	N	N	N
98	20241015	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	909	10	2	1.11	66446043	74519	126.58	896	914	879	1168	630	899	891.67	0.28	-2937	943	920	897	874	851	909	863	25	269	100	590	1	1	24991284	227	-3.90	1.70	12	0.30	-233.00	534.00	1787	20240119	-49.13	874	20241014	4.00	1787	-49.13	20240119	874	4.00	20241014	1787	-49.13	20240119	874	4.00	20241014	0.79	N	258790	100	24 억	68993	N	N	N	N
99	20241015	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	-3	5	-0.33	51264593	57675	97.97	896	905	879	1168	630	899	888.85	0.28	-2198	943	920	897	874	851	909	863	25	269	100	590	1	1	24991284	224	-3.85	1.68	12	0.23	-233.00	534.00	1787	20240119	-49.86	874	20241014	2.52	1787	-49.86	20240119	874	2.52	20241014	1787	-49.86	20240119	874	2.52	20241014	0.79	N	258790	100	24 억	68993	N	N	N	N
100	20241015	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	1	2	0.11	48833177	54973	93.38	896	905	879	1168	630	899	888.31	0.28	-2122	943	920	897	874	851	909	863	25	269	100	590	1	1	24991284	225	-3.86	1.69	12	0.22	-233.00	534.00	1787	20240119	-49.64	874	20241014	2.97	1787	-49.64	20240119	874	2.97	20241014	1787	-49.64	20240119	874	2.97	20241014	0.79	N	258790	100	24 억	68993	N	N	N	N
101	20241015	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	4	2	0.44	46873421	52797	89.68	896	904	879	1168	630	899	887.80	0.28	-2229	943	920	897	874	851	909	863	25	269	100	590	1	1	24991284	226	-3.88	1.69	12	0.21	-233.00	534.00	1787	20240119	-49.47	874	20241014	3.32	1787	-49.47	20240119	874	3.32	20241014	1787	-49.47	20240119	874	3.32	20241014	0.79	N	258790	100	24 억	68993	N	N	N	N
102	20241015	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	0	3	0.00	41956192	47331	80.40	896	899	879	1168	630	899	886.44	0.28	-1995	943	920	897	874	851	909	863	25	269	100	590	1	1	24991284	225	-3.86	1.68	12	0.19	-233.00	534.00	1787	20240119	-49.69	874	20241014	2.86	1787	-49.69	20240119	874	2.86	20241014	1787	-49.69	20240119	874	2.86	20241014	0.79	N	258790	100	24 억	68993	N	N	N	N
103	20241015	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	887	-12	5	-1.33	32154898	36402	61.83	896	896	879	1168	630	899	883.33	0.28	341	943	920	897	874	851	909	863	25	269	100	590	1	1	24991284	222	-3.81	1.66	12	0.15	-233.00	534.00	1787	20240119	-50.36	874	20241014	1.49	1787	-50.36	20240119	874	1.49	20241014	1787	-50.36	20240119	874	1.49	20241014	0.79	N	258790	100	24 억	68993	N	N	N	N
104	20241015	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	895	-4	5	-0.44	1217936	1360	2.31	896	896	892	1168	630	899	895.54	0.28	-973	943	920	897	874	851	909	863	25	269	100	590	1	1	24991284	224	-3.84	1.68	12	0.01	-233.00	534.00	1787	20240119	-49.92	874	20241014	2.40	1787	-49.92	20240119	874	2.40	20241014	1787	-49.92	20240119	874	2.40	20241014	0.79	N	258790	100	24 억	68993	N	N	N	N
105	20241014	161014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	899	-2	5	-0.22	51504603	57971	124.27	902	920	874	1171	631	901	888.32	0.27	2164	978	939	910	871	842	959	891	25	270	100	590	1	1	24991284	225	-3.86	1.68	12	0.23	-233.00	534.00	1787	20240119	-49.69	874	20241014	2.86	1787	-49.69	20240119	874	2.86	20241014	1787	-49.69	20240119	874	2.86	20241014	0.80	N	258790	100	24 억	66829	N	N	N	N
106	20241014	151028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	899	-2	5	-0.22	48303267	54406	116.62	902	920	874	1171	631	901	887.83	0.27	2254	978	939	910	871	842	959	891	25	270	100	590	1	1	24991284	225	-3.86	1.68	12	0.22	-233.00	534.00	1787	20240119	-49.69	874	20241014	2.86	1787	-49.69	20240119	874	2.86	20241014	1787	-49.69	20240119	874	2.86	20241014	0.80	N	258790	100	24 억	66829	N	N	N	N
107	20241014	141027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	885	-16	5	-1.78	44956774	50643	108.56	902	920	874	1171	631	901	887.72	0.27	4409	978	939	910	871	842	959	891	25	270	100	590	1	1	24991284	221	-3.80	1.66	12	0.20	-233.00	534.00	1787	20240119	-50.48	874	20241014	1.26	1787	-50.48	20240119	874	1.26	20241014	1787	-50.48	20240119	874	1.26	20241014	0.80	N	258790	100	24 억	66829	N	N	N	N
108	20241014	131025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	879	-22	5	-2.44	41531378	46748	100.21	902	920	874	1171	631	901	888.41	0.27	5034	978	939	910	871	842	959	891	25	270	100	590	1	1	24991284	220	-3.77	1.65	12	0.19	-233.00	534.00	1787	20240119	-50.81	874	20241014	0.57	1787	-50.81	20240119	874	0.57	20241014	1787	-50.81	20240119	874	0.57	20241014	0.80	N	258790	100	24 억	66829	N	N	N	N
109	20241014	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	-11	5	-1.22	25609745	28615	61.34	902	920	881	1171	631	901	894.98	0.27	387	978	939	910	871	842	959	891	25	270	100	590	1	1	24991284	222	-3.82	1.67	12	0.11	-233.00	534.00	1787	20240119	-50.20	875	20241010	1.71	1787	-50.20	20240119	875	1.71	20241010	1787	-50.20	20240119	875	1.71	20241010	0.80	N	258790	100	24 억	66829	N	N	N	N
110	20241014	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	0	3	0.00	21534946	24006	51.46	902	920	889	1171	631	901	897.07	0.27	376	978	939	910	871	842	959	891	25	270	100	590	1	1	24991284	225	-3.87	1.69	12	0.10	-233.00	534.00	1787	20240119	-49.58	875	20241010	2.97	1787	-49.58	20240119	875	2.97	20241010	1787	-49.58	20240119	875	2.97	20241010	0.80	N	258790	100	24 억	66829	N	N	N	N
111	20241014	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	909	8	2	0.89	10708207	11870	25.44	902	920	893	1171	631	901	902.12	0.27	-1536	978	939	910	871	842	959	891	25	270	100	590	1	1	24991284	227	-3.90	1.70	12	0.05	-233.00	534.00	1787	20240119	-49.13	875	20241010	3.89	1787	-49.13	20240119	875	3.89	20241010	1787	-49.13	20240119	875	3.89	20241010	0.80	N	258790	100	24 억	66829	N	N	N	N
112	20241014	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	904	3	2	0.33	6847862	7600	16.29	902	906	901	1171	631	901	901.03	0.27	-363	978	939	910	871	842	959	891	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.03	-233.00	534.00	1787	20240119	-49.41	875	20241010	3.31	1787	-49.41	20240119	875	3.31	20241010	1787	-49.41	20240119	875	3.31	20241010	0.80	N	258790	100	24 억	66829	N	N	N	N
113	20241011	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	11	2	1.24	42203092	46651	39.22	881	949	881	1157	623	890	904.66	0.30	-7068	926	907	891	872	856	900	865	25	267	100	580	1	1	24991284	225	-3.87	1.69	12	0.19	-233.00	534.00	1787	20240119	-49.58	875	20241010	2.97	1787	-49.58	20240119	875	2.97	20241010	1787	-49.58	20240119	875	2.97	20241010	0.81	N	258790	100	24 억	73897	N	N	N	N
114	20241011	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	0	3	0.00	40028648	44228	37.18	881	949	881	1157	623	890	905.05	0.30	-6857	926	907	891	872	856	900	865	25	267	100	580	1	1	24991284	222	-3.82	1.67	12	0.18	-233.00	534.00	1787	20240119	-50.20	875	20241010	1.71	1787	-50.20	20240119	875	1.71	20241010	1787	-50.20	20240119	875	1.71	20241010	0.81	N	258790	100	24 억	73897	N	N	N	N
115	20241011	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	886	-4	5	-0.45	35365570	38983	32.77	881	949	881	1157	623	890	907.20	0.30	-3920	926	907	891	872	856	900	865	25	267	100	580	1	1	24991284	221	-3.80	1.66	12	0.16	-233.00	534.00	1787	20240119	-50.42	875	20241010	1.26	1787	-50.42	20240119	875	1.26	20241010	1787	-50.42	20240119	875	1.26	20241010	0.81	N	258790	100	24 억	73897	N	N	N	N
116	20241011	131019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	7	2	0.79	31982024	35174	29.57	881	949	881	1157	623	890	909.25	0.30	-3529	926	907	891	872	856	900	865	25	267	100	580	1	1	24991284	224	-3.85	1.68	12	0.14	-233.00	534.00	1787	20240119	-49.80	875	20241010	2.51	1787	-49.80	20240119	875	2.51	20241010	1787	-49.80	20240119	875	2.51	20241010	0.81	N	258790	100	24 억	73897	N	N	N	N
117	20241011	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	12	2	1.35	31703916	34862	29.31	881	949	881	1157	623	890	909.41	0.30	-3521	926	907	891	872	856	900	865	25	267	100	580	1	1	24991284	225	-3.87	1.69	12	0.14	-233.00	534.00	1787	20240119	-49.52	875	20241010	3.09	1787	-49.52	20240119	875	3.09	20241010	1787	-49.52	20240119	875	3.09	20241010	0.81	N	258790	100	24 억	73897	N	N	N	N
118	20241011	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	895	5	2	0.56	30465723	33499	28.16	881	949	881	1157	623	890	909.45	0.30	-2914	926	907	891	872	856	900	865	25	267	100	580	1	1	24991284	224	-3.84	1.68	12	0.13	-233.00	534.00	1787	20240119	-49.92	875	20241010	2.29	1787	-49.92	20240119	875	2.29	20241010	1787	-49.92	20240119	875	2.29	20241010	0.81	N	258790	100	24 억	73897	N	N	N	N
119	20241011	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	0	3	0.00	3809042	4299	3.61	881	893	881	1157	623	890	886.03	0.30	-157	926	907	891	872	856	900	865	25	267	100	580	1	1	24991284	222	-3.82	1.67	12	0.02	-233.00	534.00	1787	20240119	-50.20	875	20241010	1.71	1787	-50.20	20240119	875	1.71	20241010	1787	-50.20	20240119	875	1.71	20241010	0.81	N	258790	100	24 억	73897	N	N	N	N
120	20241011	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	889	-1	5	-0.11	776076	874	0.73	881	893	881	1157	623	890	887.96	0.30	-156	926	907	891	872	856	900	865	25	267	100	580	1	1	24991284	222	-3.82	1.66	12	0.00	-233.00	534.00	1787	20240119	-50.25	875	20241010	1.60	1787	-50.25	20240119	875	1.60	20241010	1787	-50.25	20240119	875	1.60	20241010	0.81	N	258790	100	24 억	73897	N	N	N	N
121	20241010	161039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	890	2	2	0.23	105137858	118943	215.97	899	910	875	1154	622	888	883.93	0.30	-1138	930	909	897	876	864	903	870	25	266	100	580	1	1	24991284	222	-3.82	1.67	12	0.48	-233.00	534.00	1787	20240119	-50.20	875	20241010	1.71	1787	-50.20	20240119	875	1.71	20241010	1787	-50.20	20240119	875	1.71	20241010	0.81	N	258790	100	24 억	75035	N	N	N	N
122	20241010	151056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	881	-7	5	-0.79	99802458	112937	205.06	899	910	875	1154	622	888	883.70	0.30	-368	930	909	897	876	864	903	870	25	266	100	580	1	1	24991284	220	-3.78	1.65	12	0.45	-233.00	534.00	1787	20240119	-50.70	875	20241010	0.69	1787	-50.70	20240119	875	0.69	20241010	1787	-50.70	20240119	875	0.69	20241010	0.81	N	258790	100	24 억	75035	N	N	N	N
123	20241010	141049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	889	1	2	0.11	87573312	99092	179.93	899	910	875	1154	622	888	883.76	0.30	-676	930	909	897	876	864	903	870	25	266	100	580	1	1	24991284	222	-3.82	1.66	12	0.40	-233.00	534.00	1787	20240119	-50.25	875	20241010	1.60	1787	-50.25	20240119	875	1.60	20241010	1787	-50.25	20240119	875	1.60	20241010	0.81	N	258790	100	24 억	75035	N	N	N	N
124	20241010	131046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	877	-11	5	-1.24	81028789	91709	166.52	899	910	875	1154	622	888	883.54	0.30	4552	930	909	897	876	864	903	870	25	266	100	580	1	1	24991284	219	-3.76	1.64	12	0.37	-233.00	534.00	1787	20240119	-50.92	875	20241010	0.23	1787	-50.92	20240119	875	0.23	20241010	1787	-50.92	20240119	875	0.23	20241010	0.81	N	258790	100	24 억	75035	N	N	N	N
125	20241010	121047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	888	0	3	0.00	79218162	89656	162.79	899	910	875	1154	622	888	883.58	0.30	4592	930	909	897	876	864	903	870	25	266	100	580	1	1	24991284	222	-3.81	1.66	12	0.36	-233.00	534.00	1787	20240119	-50.31	875	20241010	1.49	1787	-50.31	20240119	875	1.49	20241010	1787	-50.31	20240119	875	1.49	20241010	0.81	N	258790	100	24 억	75035	N	N	N	N
126	20241010	111045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	890	2	2	0.23	74455794	84264	153.00	899	910	875	1154	622	888	883.60	0.30	4715	930	909	897	876	864	903	870	25	266	100	580	1	1	24991284	222	-3.82	1.67	12	0.34	-233.00	534.00	1787	20240119	-50.20	875	20241010	1.71	1787	-50.20	20240119	875	1.71	20241010	1787	-50.20	20240119	875	1.71	20241010	0.81	N	258790	100	24 억	75035	N	N	N	N
127	20241010	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	2	2	0.23	29869569	33671	61.14	899	910	880	1154	622	888	887.10	0.30	2224	930	909	897	876	864	903	870	25	266	100	580	1	1	24991284	222	-3.82	1.67	12	0.13	-233.00	534.00	1787	20240119	-50.20	877	20241002	1.48	1787	-50.20	20240119	877	1.48	20241002	1787	-50.20	20240119	877	1.48	20241002	0.81	N	258790	100	24 억	75035	N	N	N	N
128	20241010	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	883	-5	5	-0.56	19794138	22274	40.44	899	910	883	1154	622	888	888.67	0.30	2917	930	909	897	876	864	903	870	25	266	100	580	1	1	24991284	221	-3.79	1.65	12	0.09	-233.00	534.00	1787	20240119	-50.59	877	20241002	0.68	1787	-50.59	20240119	877	0.68	20241002	1787	-50.59	20240119	877	0.68	20241002	0.81	N	258790	100	24 억	75035	N	N	N	N
129	20241008	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	888	-17	5	-1.88	49545092	55073	85.31	914	918	885	1176	634	905	899.63	0.30	-1045	931	917	907	893	883	913	889	25	271	100	590	1	1	24991284	222	-3.81	1.66	12	0.22	-233.00	534.00	1787	20240119	-50.31	877	20241002	1.25	1787	-50.31	20240119	877	1.25	20241002	1787	-50.31	20240119	877	1.25	20241002	0.81	N	258790	100	24 억	76080	N	N	N	N
130	20241008	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	-8	5	-0.88	46085007	51179	79.28	914	918	888	1176	634	905	900.47	0.30	1812	931	917	907	893	883	913	889	25	271	100	590	1	1	24991284	224	-3.85	1.68	12	0.20	-233.00	534.00	1787	20240119	-49.80	877	20241002	2.28	1787	-49.80	20240119	877	2.28	20241002	1787	-49.80	20240119	877	2.28	20241002	0.81	N	258790	100	24 억	76080	N	N	N	N
131	20241008	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	915	10	2	1.10	27712461	30604	47.41	914	918	890	1176	634	905	905.52	0.30	-1224	931	917	907	893	883	913	889	25	271	100	590	1	1	24991284	229	-3.93	1.71	12	0.12	-233.00	534.00	1787	20240119	-48.80	877	20241002	4.33	1787	-48.80	20240119	877	4.33	20241002	1787	-48.80	20240119	877	4.33	20241002	0.81	N	258790	100	24 억	76080	N	N	N	N
132	20241008	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	917	12	2	1.33	27560777	30438	47.15	914	918	890	1176	634	905	905.47	0.30	-1111	931	917	907	893	883	913	889	25	271	100	590	1	1	24991284	229	-3.94	1.72	12	0.12	-233.00	534.00	1787	20240119	-48.68	877	20241002	4.56	1787	-48.68	20240119	877	4.56	20241002	1787	-48.68	20240119	877	4.56	20241002	0.81	N	258790	100	24 억	76080	N	N	N	N
133	20241008	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	918	13	2	1.44	21758613	24113	37.35	914	918	890	1176	634	905	902.36	0.30	-854	931	917	907	893	883	913	889	25	271	100	590	1	1	24991284	229	-3.94	1.72	12	0.10	-233.00	534.00	1787	20240119	-48.63	877	20241002	4.68	1787	-48.63	20240119	877	4.68	20241002	1787	-48.63	20240119	877	4.68	20241002	0.81	N	258790	100	24 억	76080	N	N	N	N
134	20241008	111039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	2	2	0.22	14994450	16682	25.84	914	915	890	1176	634	905	898.84	0.30	-105	931	917	907	893	883	913	889	25	271	100	590	1	1	24991284	227	-3.89	1.70	12	0.07	-233.00	534.00	1787	20240119	-49.24	877	20241002	3.42	1787	-49.24	20240119	877	3.42	20241002	1787	-49.24	20240119	877	3.42	20241002	0.81	N	258790	100	24 억	76080	N	N	N	N
135	20241008	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	909	4	2	0.44	4339285	4812	7.45	914	915	899	1176	634	905	901.76	0.30	-215	931	917	907	893	883	913	889	25	271	100	590	1	1	24991284	227	-3.90	1.70	12	0.02	-233.00	534.00	1787	20240119	-49.13	877	20241002	3.65	1787	-49.13	20240119	877	3.65	20241002	1787	-49.13	20240119	877	3.65	20241002	0.81	N	258790	100	24 억	76080	N	N	N	N
136	20241008	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	3	2	0.33	1326259	1465	2.27	914	915	900	1176	634	905	905.30	0.30	-161	931	917	907	893	883	913	889	25	271	100	590	1	1	24991284	227	-3.90	1.70	12	0.01	-233.00	534.00	1787	20240119	-49.19	877	20241002	3.53	1787	-49.19	20240119	877	3.53	20241002	1787	-49.19	20240119	877	3.53	20241002	0.81	N	258790	100	24 억	76080	N	N	N	N
137	20241007	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	7	2	0.78	58288488	64546	94.44	906	921	897	1167	629	898	903.05	0.31	-881	950	924	907	881	864	915	872	25	269	100	590	1	1	24991284	226	-3.88	1.69	12	0.26	-233.00	534.00	1787	20240119	-49.36	877	20241002	3.19	1787	-49.36	20240119	877	3.19	20241002	1787	-49.36	20240119	877	3.19	20241002	0.81	N	258790	100	24 억	76929	N	N	N	N
138	20241007	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	906	8	2	0.89	53154332	58869	86.13	906	921	897	1167	629	898	902.93	0.31	3778	950	924	907	881	864	915	872	25	269	100	590	1	1	24991284	226	-3.89	1.70	12	0.24	-233.00	534.00	1787	20240119	-49.30	877	20241002	3.31	1787	-49.30	20240119	877	3.31	20241002	1787	-49.30	20240119	877	3.31	20241002	0.81	N	258790	100	24 억	76929	N	N	N	N
139	20241007	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	919	21	2	2.34	40807429	45149	66.06	906	921	897	1167	629	898	903.84	0.31	-520	950	924	907	881	864	915	872	25	269	100	590	1	1	24991284	230	-3.94	1.72	12	0.18	-233.00	534.00	1787	20240119	-48.57	877	20241002	4.79	1787	-48.57	20240119	877	4.79	20241002	1787	-48.57	20240119	877	4.79	20241002	0.81	N	258790	100	24 억	76929	N	N	N	N
140	20241007	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	913	15	2	1.67	37175637	41177	60.25	906	921	897	1167	629	898	902.83	0.31	-482	950	924	907	881	864	915	872	25	269	100	590	1	1	24991284	228	-3.92	1.71	12	0.16	-233.00	534.00	1787	20240119	-48.91	877	20241002	4.10	1787	-48.91	20240119	877	4.10	20241002	1787	-48.91	20240119	877	4.10	20241002	0.81	N	258790	100	24 억	76929	N	N	N	N
141	20241007	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	7	2	0.78	27990505	31033	45.41	906	921	897	1167	629	898	901.96	0.31	1116	950	924	907	881	864	915	872	25	269	100	590	1	1	24991284	226	-3.88	1.69	12	0.12	-233.00	534.00	1787	20240119	-49.36	877	20241002	3.19	1787	-49.36	20240119	877	3.19	20241002	1787	-49.36	20240119	877	3.19	20241002	0.81	N	258790	100	24 억	76929	N	N	N	N
142	20241007	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	4	2	0.45	16701005	18516	27.09	906	921	897	1167	629	898	901.98	0.31	-190	950	924	907	881	864	915	872	25	269	100	590	1	1	24991284	225	-3.87	1.69	12	0.07	-233.00	534.00	1787	20240119	-49.52	877	20241002	2.85	1787	-49.52	20240119	877	2.85	20241002	1787	-49.52	20240119	877	2.85	20241002	0.81	N	258790	100	24 억	76929	N	N	N	N
143	20241007	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	2	2	0.22	14662710	16254	23.78	906	921	898	1167	629	898	902.10	0.31	-176	950	924	907	881	864	915	872	25	269	100	590	1	1	24991284	225	-3.86	1.69	12	0.07	-233.00	534.00	1787	20240119	-49.64	877	20241002	2.62	1787	-49.64	20240119	877	2.62	20241002	1787	-49.64	20240119	877	2.62	20241002	0.81	N	258790	100	24 억	76929	N	N	N	N
144	20241007	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	9	2	1.00	3734487	4102	6.00	906	921	906	1167	629	898	910.41	0.31	-154	950	924	907	881	864	915	872	25	269	100	590	1	1	24991284	227	-3.89	1.70	12	0.02	-233.00	534.00	1787	20240119	-49.24	877	20241002	3.42	1787	-49.24	20240119	877	3.42	20241002	1787	-49.24	20240119	877	3.42	20241002	0.81	N	258790	100	24 억	76929	N	N	N	N
145	20241004	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	898	-18	5	-1.97	62185752	68244	121.12	917	933	890	1190	642	916	911.23	0.31	-4648	959	937	907	885	855	948	896	25	274	100	600	1	1	24991284	224	-3.85	1.68	12	0.27	-233.00	534.00	1787	20240119	-49.75	877	20241002	2.39	1787	-49.75	20240119	877	2.39	20241002	1787	-49.75	20240119	877	2.39	20241002	0.83	N	258790	100	24 억	78281	N	N	N	N
146	20241004	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	-13	5	-1.42	57496498	63025	111.85	917	933	890	1190	642	916	912.28	0.31	-4559	959	937	907	885	855	948	896	25	274	100	600	1	1	24991284	226	-3.88	1.69	12	0.25	-233.00	534.00	1787	20240119	-49.47	877	20241002	2.96	1787	-49.47	20240119	877	2.96	20241002	1787	-49.47	20240119	877	2.96	20241002	0.83	N	258790	100	24 억	78281	N	N	N	N
147	20241004	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	909	-7	5	-0.76	54895642	60156	106.76	917	933	890	1190	642	916	912.55	0.31	-4334	959	937	907	885	855	948	896	25	274	100	600	1	1	24991284	227	-3.90	1.70	12	0.24	-233.00	534.00	1787	20240119	-49.13	877	20241002	3.65	1787	-49.13	20240119	877	3.65	20241002	1787	-49.13	20240119	877	3.65	20241002	0.83	N	258790	100	24 억	78281	N	N	N	N
148	20241004	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	-8	5	-0.87	46041907	50296	89.26	917	933	902	1190	642	916	915.42	0.31	-1944	959	937	907	885	855	948	896	25	274	100	600	1	1	24991284	227	-3.90	1.70	12	0.20	-233.00	534.00	1787	20240119	-49.19	877	20241002	3.53	1787	-49.19	20240119	877	3.53	20241002	1787	-49.19	20240119	877	3.53	20241002	0.83	N	258790	100	24 억	78281	N	N	N	N
149	20241004	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	916	0	3	0.00	36783529	40055	71.09	917	933	908	1190	642	916	918.33	0.31	-2844	959	937	907	885	855	948	896	25	274	100	600	1	1	24991284	229	-3.93	1.72	12	0.16	-233.00	534.00	1787	20240119	-48.74	877	20241002	4.45	1787	-48.74	20240119	877	4.45	20241002	1787	-48.74	20240119	877	4.45	20241002	0.83	N	258790	100	24 억	78281	N	N	N	N
150	20241004	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	925	9	2	0.98	31923639	34710	61.60	917	933	911	1190	642	916	919.72	0.31	-4008	959	937	907	885	855	948	896	25	274	100	600	1	1	24991284	231	-3.97	1.73	12	0.14	-233.00	534.00	1787	20240119	-48.24	877	20241002	5.47	1787	-48.24	20240119	877	5.47	20241002	1787	-48.24	20240119	877	5.47	20241002	0.83	N	258790	100	24 억	78281	N	N	N	N
151	20241004	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	917	1	2	0.11	19487032	21129	37.50	917	933	916	1190	642	916	922.29	0.31	-314	959	937	907	885	855	948	896	25	274	100	600	1	1	24991284	229	-3.94	1.72	12	0.08	-233.00	534.00	1787	20240119	-48.68	877	20241002	4.56	1787	-48.68	20240119	877	4.56	20241002	1787	-48.68	20240119	877	4.56	20241002	0.83	N	258790	100	24 억	78281	N	N	N	N
152	20241004	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	928	12	2	1.31	3832161	4166	7.39	917	930	917	1190	642	916	919.87	0.31	-192	959	937	907	885	855	948	896	25	274	100	600	1	1	24991284	232	-3.98	1.74	12	0.02	-233.00	534.00	1787	20240119	-48.07	877	20241002	5.82	1787	-48.07	20240119	877	5.82	20241002	1787	-48.07	20240119	877	5.82	20241002	0.83	N	258790	100	24 억	78281	N	N	N	N
153	20241002	160917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	916	22	2	2.46	50513822	55745	49.39	877	929	877	1162	626	894	906.17	0.33	-3759	921	907	899	885	877	903	881	25	268	100	590	1	1	24991284	229	-3.93	1.72	12	0.22	-233.00	534.00	1787	20240119	-48.74	877	20241002	4.45	1787	-48.74	20240119	877	4.45	20241002	1787	-48.74	20240119	877	4.45	20241002	0.83	N	258790	100	24 억	82030	N	N	N	N
154	20241002	150928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	909	15	2	1.68	46041864	50815	45.02	877	929	877	1162	626	894	906.08	0.33	-3421	921	907	899	885	877	903	881	25	268	100	590	1	1	24991284	227	-3.90	1.70	12	0.20	-233.00	534.00	1787	20240119	-49.13	877	20241002	3.65	1787	-49.13	20240119	877	3.65	20241002	1787	-49.13	20240119	877	3.65	20241002	0.83	N	258790	100	24 억	82030	N	N	N	N
155	20241002	140930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	911	17	2	1.90	40216525	44388	39.33	877	929	877	1162	626	894	906.04	0.33	-3365	921	907	899	885	877	903	881	25	268	100	590	1	1	24991284	228	-3.91	1.71	12	0.18	-233.00	534.00	1787	20240119	-49.02	877	20241002	3.88	1787	-49.02	20240119	877	3.88	20241002	1787	-49.02	20240119	877	3.88	20241002	0.83	N	258790	100	24 억	82030	N	N	N	N
156	20241002	130920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	915	21	2	2.35	39862905	44000	38.98	877	929	877	1162	626	894	905.99	0.33	-3275	921	907	899	885	877	903	881	25	268	100	590	1	1	24991284	229	-3.93	1.71	12	0.18	-233.00	534.00	1787	20240119	-48.80	877	20241002	4.33	1787	-48.80	20240119	877	4.33	20241002	1787	-48.80	20240119	877	4.33	20241002	0.83	N	258790	100	24 억	82030	N	N	N	N
157	20241002	120919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	919	25	2	2.80	37537033	41446	36.72	877	929	877	1162	626	894	905.70	0.33	-3271	921	907	899	885	877	903	881	25	268	100	590	1	1	24991284	230	-3.94	1.72	12	0.17	-233.00	534.00	1787	20240119	-48.57	877	20241002	4.79	1787	-48.57	20240119	877	4.79	20241002	1787	-48.57	20240119	877	4.79	20241002	0.83	N	258790	100	24 억	82030	N	N	N	N
158	20241002	110909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	918	24	2	2.68	36263476	40059	35.49	877	929	877	1162	626	894	905.27	0.33	-3052	921	907	899	885	877	903	881	25	268	100	590	1	1	24991284	229	-3.94	1.72	12	0.16	-233.00	534.00	1787	20240119	-48.63	877	20241002	4.68	1787	-48.63	20240119	877	4.68	20241002	1787	-48.63	20240119	877	4.68	20241002	0.83	N	258790	100	24 억	82030	N	N	N	N
159	20241002	100905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	926	32	2	3.58	22540565	25088	22.23	877	929	877	1162	626	894	898.47	0.33	-3055	921	907	899	885	877	903	881	25	268	100	590	1	1	24991284	231	-3.97	1.73	12	0.10	-233.00	534.00	1787	20240119	-48.18	877	20241002	5.59	1787	-48.18	20240119	877	5.59	20241002	1787	-48.18	20240119	877	5.59	20241002	0.83	N	258790	100	24 억	82030	N	N	N	N
160	20241002	090906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	895	1	2	0.11	6872392	7801	6.91	877	899	877	1162	626	894	880.88	0.33	-987	921	907	899	885	877	903	881	25	268	100	590	1	1	24991284	224	-3.84	1.68	12	0.03	-233.00	534.00	1787	20240119	-49.92	877	20241002	2.05	1787	-49.92	20240119	877	2.05	20241002	1787	-49.92	20240119	877	2.05	20241002	0.83	N	258790	100	24 억	82030	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History