KissMeData/290090/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8530	-40	5	-0.47	38086120	4473	53.45	8570	8620	8400	11140	6000	8570	8514.67	0.12	-14	8923	8746	8623	8446	8323	8835	8535	37	2570	500	5990	10	1	7432268	634	21.17	0.86	12	0.06	403.00	9896.00	14070	20231027	-39.37	7050	20240806	20.99	13380	-36.25	20240110	7050	20.99	20240806	13910	-38.68	20231128	7050	20.99	20240806	0.38	N	290090	500	37 억	9279	N	N	N	N
3	20241031	151231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8600	30	2	0.35	37693750	4427	52.90	8570	8620	8400	11140	6000	8570	8514.51	0.12	-12	8923	8746	8623	8446	8323	8835	8535	37	2570	500	5990	10	1	7432268	639	21.34	0.87	12	0.06	403.00	9896.00	14070	20231027	-38.88	7050	20240806	21.99	13380	-35.72	20240110	7050	21.99	20240806	13910	-38.17	20231128	7050	21.99	20240806	0.38	N	290090	500	37 억	9279	N	N	N	N
4	20241031	141227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	0	3	0.00	37069340	4354	52.03	8570	8580	8400	11140	6000	8570	8513.86	0.12	-7	8923	8746	8623	8446	8323	8835	8535	37	2570	500	5990	10	1	7432268	637	21.27	0.87	12	0.06	403.00	9896.00	14070	20231027	-39.09	7050	20240806	21.56	13380	-35.95	20240110	7050	21.56	20240806	13910	-38.39	20231128	7050	21.56	20240806	0.38	N	290090	500	37 억	9279	N	N	N	N
5	20241031	131228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8550	-20	5	-0.23	20400240	2383	28.47	8570	8580	8400	11140	6000	8570	8560.74	0.12	-17	8923	8746	8623	8446	8323	8835	8535	37	2570	500	5990	10	1	7432268	635	21.22	0.86	12	0.03	403.00	9896.00	14070	20231027	-39.23	7050	20240806	21.28	13380	-36.10	20240110	7050	21.28	20240806	13910	-38.53	20231128	7050	21.28	20240806	0.38	N	290090	500	37 억	9279	N	N	N	N
6	20241031	121225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8580	10	2	0.12	16777690	1958	23.40	8570	8580	8540	11140	6000	8570	8568.79	0.12	-18	8923	8746	8623	8446	8323	8835	8535	37	2570	500	5990	10	1	7432268	638	21.29	0.87	12	0.03	403.00	9896.00	14070	20231027	-39.02	7050	20240806	21.70	13380	-35.87	20240110	7050	21.70	20240806	13910	-38.32	20231128	7050	21.70	20240806	0.38	N	290090	500	37 억	9279	N	N	N	N
7	20241031	111224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	0	3	0.00	11978010	1398	16.70	8570	8570	8540	11140	6000	8570	8567.96	0.12	-24	8923	8746	8623	8446	8323	8835	8535	37	2570	500	5990	10	1	7432268	637	21.27	0.87	12	0.02	403.00	9896.00	14070	20231027	-39.09	7050	20240806	21.56	13380	-35.95	20240110	7050	21.56	20240806	13910	-38.39	20231128	7050	21.56	20240806	0.38	N	290090	500	37 억	9279	N	N	N	N
8	20241031	101226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	0	3	0.00	5216300	609	7.28	8570	8570	8540	11140	6000	8570	8565.35	0.12	-23	8923	8746	8623	8446	8323	8835	8535	37	2570	500	5990	10	1	7432268	637	21.27	0.87	12	0.01	403.00	9896.00	14070	20231027	-39.09	7050	20240806	21.56	13380	-35.95	20240110	7050	21.56	20240806	13910	-38.39	20231128	7050	21.56	20240806	0.38	N	290090	500	37 억	9279	N	N	N	N
9	20241031	091224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	0	3	0.00	1585450	185	2.21	8570	8570	8570	11140	6000	8570	8570.00	0.12	-20	8923	8746	8623	8446	8323	8835	8535	37	2570	500	5990	10	1	7432268	637	21.27	0.87	12	0.00	403.00	9896.00	14070	20231027	-39.09	7050	20240806	21.56	13380	-35.95	20240110	7050	21.56	20240806	13910	-38.39	20231128	7050	21.56	20240806	0.38	N	290090	500	37 억	9279	N	N	N	N
10	20241030	161220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	60	2	0.71	72586720	8369	158.62	8510	8800	8500	11060	5960	8510	8673.36	0.12	38	8876	8692	8546	8362	8216	8620	8290	37	2550	500	5950	10	1	7432268	637	21.27	0.87	12	0.11	403.00	9896.00	14070	20231027	-39.09	7050	20240806	21.56	13380	-35.95	20240110	7050	21.56	20240806	13910	-38.39	20231128	7050	21.56	20240806	0.38	N	290090	500	37 억	9247	N	N	N	N
11	20241030	151250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8670	160	2	1.88	71059980	8191	155.25	8510	8800	8500	11060	5960	8510	8675.37	0.12	192	8876	8692	8546	8362	8216	8620	8290	37	2550	500	5950	10	1	7432268	644	21.51	0.88	12	0.11	403.00	9896.00	14070	20231027	-38.38	7050	20240806	22.98	13380	-35.20	20240110	7050	22.98	20240806	13910	-37.67	20231128	7050	22.98	20240806	0.38	N	290090	500	37 억	9247	N	N	N	N
12	20241030	141225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8670	160	2	1.88	65488530	7548	143.06	8510	8800	8500	11060	5960	8510	8676.28	0.12	226	8876	8692	8546	8362	8216	8620	8290	37	2550	500	5950	10	1	7432268	644	21.51	0.88	12	0.10	403.00	9896.00	14070	20231027	-38.38	7050	20240806	22.98	13380	-35.20	20240110	7050	22.98	20240806	13910	-37.67	20231128	7050	22.98	20240806	0.38	N	290090	500	37 억	9247	N	N	N	N
13	20241030	131233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8630	120	2	1.41	65168060	7511	142.36	8510	8800	8500	11060	5960	8510	8676.35	0.12	226	8876	8692	8546	8362	8216	8620	8290	37	2550	500	5950	10	1	7432268	641	21.41	0.87	12	0.10	403.00	9896.00	14070	20231027	-38.66	7050	20240806	22.41	13380	-35.50	20240110	7050	22.41	20240806	13910	-37.96	20231128	7050	22.41	20240806	0.38	N	290090	500	37 억	9247	N	N	N	N
14	20241030	121249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8770	260	2	3.06	43222890	4962	94.05	8510	8800	8500	11060	5960	8510	8710.78	0.12	35	8876	8692	8546	8362	8216	8620	8290	37	2550	500	5950	10	1	7432268	652	21.76	0.89	12	0.07	403.00	9896.00	14070	20231027	-37.67	7050	20240806	24.40	13380	-34.45	20240110	7050	24.40	20240806	13910	-36.95	20231128	7050	24.40	20240806	0.38	N	290090	500	37 억	9247	N	N	N	N
15	20241030	111228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8770	260	2	3.06	41662040	4784	90.67	8510	8800	8500	11060	5960	8510	8708.62	0.12	46	8876	8692	8546	8362	8216	8620	8290	37	2550	500	5950	10	1	7432268	652	21.76	0.89	12	0.06	403.00	9896.00	14070	20231027	-37.67	7050	20240806	24.40	13380	-34.45	20240110	7050	24.40	20240806	13910	-36.95	20231128	7050	24.40	20240806	0.38	N	290090	500	37 억	9247	N	N	N	N
16	20241030	101219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8800	290	2	3.41	41198380	4731	89.67	8510	8800	8500	11060	5960	8510	8708.18	0.12	55	8876	8692	8546	8362	8216	8620	8290	37	2550	500	5950	10	1	7432268	654	21.84	0.89	12	0.06	403.00	9896.00	14070	20231027	-37.46	7050	20240806	24.82	13380	-34.23	20240110	7050	24.82	20240806	13910	-36.74	20231128	7050	24.82	20240806	0.38	N	290090	500	37 억	9247	N	N	N	N
17	20241030	091228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8500	-10	5	-0.12	212540	25	0.47	8510	8510	8500	11060	5960	8510	8501.60	0.12	0	8876	8692	8546	8362	8216	8620	8290	37	2550	500	5950	10	1	7432268	632	21.09	0.86	12	0.00	403.00	9896.00	14070	20231027	-39.59	7050	20240806	20.57	13380	-36.47	20240110	7050	20.57	20240806	13910	-38.89	20231128	7050	20.57	20240806	0.38	N	290090	500	37 억	9247	N	N	N	N
18	20241029	161141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8510	-240	5	-2.74	45116240	5276	192.48	8730	8730	8400	11370	6130	8750	8551.22	0.12	-6	9063	8906	8723	8566	8383	8815	8475	37	2620	500	6120	10	1	7432268	632	21.12	0.86	12	0.07	403.00	9896.00	14070	20231027	-39.52	7050	20240806	20.71	13380	-36.40	20240110	7050	20.71	20240806	13910	-38.82	20231128	7050	20.71	20240806	0.36	N	290090	500	37 억	9248	N	N	N	N
19	20241029	151159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8640	-110	5	-1.26	41897590	4898	178.69	8730	8730	8400	11370	6130	8750	8554.02	0.12	220	9063	8906	8723	8566	8383	8815	8475	37	2620	500	6120	10	1	7432268	642	21.44	0.87	12	0.07	403.00	9896.00	14070	20231027	-38.59	7050	20240806	22.55	13380	-35.43	20240110	7050	22.55	20240806	13910	-37.89	20231128	7050	22.55	20240806	0.36	N	290090	500	37 억	9248	N	N	N	N
20	20241029	141023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8520	-230	5	-2.63	34688520	4057	148.01	8730	8730	8400	11370	6130	8750	8550.29	0.12	167	9063	8906	8723	8566	8383	8815	8475	37	2620	500	6120	10	1	7432268	633	21.14	0.86	12	0.05	403.00	9896.00	14070	20231027	-39.45	7050	20240806	20.85	13380	-36.32	20240110	7050	20.85	20240806	13910	-38.75	20231128	7050	20.85	20240806	0.36	N	290090	500	37 억	9248	N	N	N	N
21	20241029	131150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8430	-320	5	-3.66	27398030	3193	116.49	8730	8730	8420	11370	6130	8750	8580.65	0.12	40	9063	8906	8723	8566	8383	8815	8475	37	2620	500	6120	10	1	7432268	627	20.92	0.85	12	0.04	403.00	9896.00	14070	20231027	-40.09	7050	20240806	19.57	13380	-37.00	20240110	7050	19.57	20240806	13910	-39.40	20231128	7050	19.57	20240806	0.36	N	290090	500	37 억	9248	N	N	N	N
22	20241029	121150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8630	-120	5	-1.37	10749000	1236	45.09	8730	8730	8630	11370	6130	8750	8696.60	0.12	-31	9063	8906	8723	8566	8383	8815	8475	37	2620	500	6120	10	1	7432268	641	21.41	0.87	12	0.02	403.00	9896.00	14070	20231027	-38.66	7050	20240806	22.41	13380	-35.50	20240110	7050	22.41	20240806	13910	-37.96	20231128	7050	22.41	20240806	0.36	N	290090	500	37 억	9248	N	N	N	N
23	20241029	111211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8690	-60	5	-0.69	9583290	1101	40.17	8730	8730	8650	11370	6130	8750	8704.17	0.12	-33	9063	8906	8723	8566	8383	8815	8475	37	2620	500	6120	10	1	7432268	646	21.56	0.88	12	0.01	403.00	9896.00	14070	20231027	-38.24	7050	20240806	23.26	13380	-35.05	20240110	7050	23.26	20240806	13910	-37.53	20231128	7050	23.26	20240806	0.36	N	290090	500	37 억	9248	N	N	N	N
24	20241029	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8720	-30	5	-0.34	6823730	783	28.57	8730	8730	8670	11370	6130	8750	8714.85	0.12	6	9063	8906	8723	8566	8383	8815	8475	37	2620	500	6120	10	1	7432268	648	21.64	0.88	12	0.01	403.00	9896.00	14070	20231027	-38.02	7050	20240806	23.69	13380	-34.83	20240110	7050	23.69	20240806	13910	-37.31	20231128	7050	23.69	20240806	0.36	N	290090	500	37 억	9248	N	N	N	N
25	20241028	161137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8750	-50	5	-0.57	23812470	2741	33.60	8880	8880	8540	11440	6160	8800	8687.51	0.12	-33	9233	9016	8703	8486	8173	9065	8535	37	2640	500	6160	10	1	7432268	650	21.71	0.88	12	0.04	403.00	9896.00	14070	20231027	-37.81	7050	20240806	24.11	13380	-34.60	20240110	7050	24.11	20240806	13910	-37.10	20231128	7050	24.11	20240806	0.36	N	290090	500	37 억	9280	N	N	N	N
26	20241028	151146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8820	20	2	0.23	19334220	2230	27.34	8880	8880	8540	11440	6160	8800	8670.05	0.12	-28	9233	9016	8703	8486	8173	9065	8535	37	2640	500	6160	10	1	7432268	656	21.89	0.89	12	0.03	403.00	9896.00	14070	20231027	-37.31	7050	20240806	25.11	13380	-34.08	20240110	7050	25.11	20240806	13910	-36.59	20231128	7050	25.11	20240806	0.36	N	290090	500	37 억	9280	N	N	N	N
27	20241028	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8740	-60	5	-0.68	17730240	2048	25.11	8880	8880	8540	11440	6160	8800	8657.34	0.12	-27	9233	9016	8703	8486	8173	9065	8535	37	2640	500	6160	10	1	7432268	650	21.69	0.88	12	0.03	403.00	9896.00	14070	20231027	-37.88	7050	20240806	23.97	13380	-34.68	20240110	7050	23.97	20240806	13910	-37.17	20231128	7050	23.97	20240806	0.36	N	290090	500	37 억	9280	N	N	N	N
28	20241028	131141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8590	-210	5	-2.39	10020350	1158	14.20	8880	8880	8540	11440	6160	8800	8653.15	0.12	80	9233	9016	8703	8486	8173	9065	8535	37	2640	500	6160	10	1	7432268	638	21.32	0.87	12	0.02	403.00	9896.00	14070	20231027	-38.95	7050	20240806	21.84	13380	-35.80	20240110	7050	21.84	20240806	13910	-38.25	20231128	7050	21.84	20240806	0.36	N	290090	500	37 억	9280	N	N	N	N
29	20241028	121143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8610	-190	5	-2.16	7741150	893	10.95	8880	8880	8540	11440	6160	8800	8668.70	0.12	80	9233	9016	8703	8486	8173	9065	8535	37	2640	500	6160	10	1	7432268	640	21.36	0.87	12	0.01	403.00	9896.00	14070	20231027	-38.81	7050	20240806	22.13	13380	-35.65	20240110	7050	22.13	20240806	13910	-38.10	20231128	7050	22.13	20240806	0.36	N	290090	500	37 억	9280	N	N	N	N
30	20241028	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8720	-80	5	-0.91	5079720	584	7.16	8880	8880	8540	11440	6160	8800	8698.15	0.12	-72	9233	9016	8703	8486	8173	9065	8535	37	2640	500	6160	10	1	7432268	648	21.64	0.88	12	0.01	403.00	9896.00	14070	20231027	-38.02	7050	20240806	23.69	13380	-34.83	20240110	7050	23.69	20240806	13910	-37.31	20231128	7050	23.69	20240806	0.36	N	290090	500	37 억	9280	N	N	N	N
31	20241028	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8720	-80	5	-0.91	5001200	575	7.05	8880	8880	8540	11440	6160	8800	8697.74	0.12	-72	9233	9016	8703	8486	8173	9065	8535	37	2640	500	6160	10	1	7432268	648	21.64	0.88	12	0.01	403.00	9896.00	14070	20231027	-38.02	7050	20240806	23.69	13380	-34.83	20240110	7050	23.69	20240806	13910	-37.31	20231128	7050	23.69	20240806	0.36	N	290090	500	37 억	9280	N	N	N	N
32	20241028	091138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8800	0	3	0.00	1263470	143	1.75	8880	8880	8800	11440	6160	8800	8835.45	0.12	-33	9233	9016	8703	8486	8173	9065	8535	37	2640	500	6160	10	1	7432268	654	21.84	0.89	12	0.00	403.00	9896.00	14070	20231027	-37.46	7050	20240806	24.82	13380	-34.23	20240110	7050	24.82	20240806	13910	-36.74	20231128	7050	24.82	20240806	0.36	N	290090	500	37 억	9280	N	N	N	N
33	20241025	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8800	50	2	0.57	70288290	8154	123.88	8800	8920	8390	11370	6130	8750	8620.10	0.12	240	9076	8912	8586	8422	8096	8995	8505	37	2620	500	6120	10	1	7432268	654	21.84	0.89	12	0.11	403.00	9896.00	14070	20231027	-37.46	7050	20240806	24.82	13380	-34.23	20240110	7050	24.82	20240806	14070	-37.46	20231027	7050	24.82	20240806	0.35	N	290090	500	37 억	9207	N	N	N	N
34	20241025	151144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8880	130	2	1.49	66198270	7690	116.83	8800	8920	8390	11370	6130	8750	8608.36	0.12	262	9076	8912	8586	8422	8096	8995	8505	37	2620	500	6120	10	1	7432268	660	22.03	0.90	12	0.10	403.00	9896.00	14070	20231027	-36.89	7050	20240806	25.96	13380	-33.63	20240110	7050	25.96	20240806	14070	-36.89	20231027	7050	25.96	20240806	0.35	N	290090	500	37 억	9207	N	N	N	N
35	20241025	141141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8520	-230	5	-2.63	44012250	5171	78.56	8800	8800	8390	11370	6130	8750	8511.36	0.12	316	9076	8912	8586	8422	8096	8995	8505	37	2620	500	6120	10	1	7432268	633	21.14	0.86	12	0.07	403.00	9896.00	14070	20231027	-39.45	7050	20240806	20.85	13380	-36.32	20240110	7050	20.85	20240806	14070	-39.45	20231027	7050	20.85	20240806	0.35	N	290090	500	37 억	9207	N	N	N	N
36	20241025	131142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8510	-240	5	-2.74	42304070	4970	75.51	8800	8800	8390	11370	6130	8750	8511.89	0.12	277	9076	8912	8586	8422	8096	8995	8505	37	2620	500	6120	10	1	7432268	632	21.12	0.86	12	0.07	403.00	9896.00	14070	20231027	-39.52	7050	20240806	20.71	13380	-36.40	20240110	7050	20.71	20240806	14070	-39.52	20231027	7050	20.71	20240806	0.35	N	290090	500	37 억	9207	N	N	N	N
37	20241025	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8490	-260	5	-2.97	36819230	4324	65.69	8800	8800	8390	11370	6130	8750	8515.09	0.12	202	9076	8912	8586	8422	8096	8995	8505	37	2620	500	6120	10	1	7432268	631	21.07	0.86	12	0.06	403.00	9896.00	14070	20231027	-39.66	7050	20240806	20.43	13380	-36.55	20240110	7050	20.43	20240806	14070	-39.66	20231027	7050	20.43	20240806	0.35	N	290090	500	37 억	9207	N	N	N	N
38	20241025	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8540	-210	5	-2.40	17252290	2005	30.46	8800	8800	8490	11370	6130	8750	8604.63	0.12	147	9076	8912	8586	8422	8096	8995	8505	37	2620	500	6120	10	1	7432268	635	21.19	0.86	12	0.03	403.00	9896.00	14070	20231027	-39.30	7050	20240806	21.13	13380	-36.17	20240110	7050	21.13	20240806	14070	-39.30	20231027	7050	21.13	20240806	0.35	N	290090	500	37 억	9207	N	N	N	N
39	20241025	101140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8690	-60	5	-0.69	16418480	1908	28.99	8800	8800	8490	11370	6130	8750	8605.07	0.12	172	9076	8912	8586	8422	8096	8995	8505	37	2620	500	6120	10	1	7432268	646	21.56	0.88	12	0.03	403.00	9896.00	14070	20231027	-38.24	7050	20240806	23.26	13380	-35.05	20240110	7050	23.26	20240806	14070	-38.24	20231027	7050	23.26	20240806	0.35	N	290090	500	37 억	9207	N	N	N	N
40	20241025	091144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8510	-240	5	-2.74	3870010	446	6.78	8800	8800	8490	11370	6130	8750	8677.15	0.12	-3	9076	8912	8586	8422	8096	8995	8505	37	2620	500	6120	10	1	7432268	632	21.12	0.86	12	0.01	403.00	9896.00	14070	20231027	-39.52	7050	20240806	20.71	13380	-36.40	20240110	7050	20.71	20240806	14070	-39.52	20231027	7050	20.71	20240806	0.35	N	290090	500	37 억	9207	N	N	N	N
41	20241024	161119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8750	320	2	3.80	55537030	6528	306.19	8430	8750	8260	10950	5910	8430	8506.75	0.13	75	8603	8516	8413	8326	8223	8465	8275	37	2520	500	5900	10	1	7432268	650	21.71	0.88	12	0.09	403.00	9896.00	14070	20231027	-37.81	7050	20240806	24.11	13380	-34.60	20240110	7050	24.11	20240806	14070	-37.81	20231027	7050	24.11	20240806	0.34	N	290090	500	37 억	9401	N	N	N	N
42	20241024	151130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8730	300	2	3.56	48750200	5752	269.79	8430	8730	8260	10950	5910	8430	8475.35	0.13	160	8603	8516	8413	8326	8223	8465	8275	37	2520	500	5900	10	1	7432268	649	21.66	0.88	12	0.08	403.00	9896.00	14070	20231027	-37.95	7050	20240806	23.83	13380	-34.75	20240110	7050	23.83	20240806	14070	-37.95	20231027	7050	23.83	20240806	0.34	N	290090	500	37 억	9401	N	N	N	N
43	20241024	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8440	10	2	0.12	19919620	2371	111.21	8430	8480	8260	10950	5910	8430	8401.36	0.13	44	8603	8516	8413	8326	8223	8465	8275	37	2520	500	5900	10	1	7432268	627	20.94	0.85	12	0.03	403.00	9896.00	14070	20231027	-40.01	7050	20240806	19.72	13380	-36.92	20240110	7050	19.72	20240806	14070	-40.01	20231027	7050	19.72	20240806	0.34	N	290090	500	37 억	9401	N	N	N	N
44	20241024	131128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8440	10	2	0.12	8390220	1004	47.09	8430	8480	8260	10950	5910	8430	8356.79	0.13	19	8603	8516	8413	8326	8223	8465	8275	37	2520	500	5900	10	1	7432268	627	20.94	0.85	12	0.01	403.00	9896.00	14070	20231027	-40.01	7050	20240806	19.72	13380	-36.92	20240110	7050	19.72	20240806	14070	-40.01	20231027	7050	19.72	20240806	0.34	N	290090	500	37 억	9401	N	N	N	N
45	20241024	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8410	-20	5	-0.24	6804960	816	38.27	8430	8480	8260	10950	5910	8430	8339.41	0.13	21	8603	8516	8413	8326	8223	8465	8275	37	2520	500	5900	10	1	7432268	625	20.87	0.85	12	0.01	403.00	9896.00	14070	20231027	-40.23	7050	20240806	19.29	13380	-37.14	20240110	7050	19.29	20240806	14070	-40.23	20231027	7050	19.29	20240806	0.34	N	290090	500	37 억	9401	N	N	N	N
46	20241024	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	-130	5	-1.54	6225000	747	35.04	8430	8480	8260	10950	5910	8430	8333.33	0.13	25	8603	8516	8413	8326	8223	8465	8275	37	2520	500	5900	10	1	7432268	617	20.60	0.84	12	0.01	403.00	9896.00	14070	20231027	-41.01	7050	20240806	17.73	13380	-37.97	20240110	7050	17.73	20240806	14070	-41.01	20231027	7050	17.73	20240806	0.34	N	290090	500	37 억	9401	N	N	N	N
47	20241024	101023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8400	-30	5	-0.36	2767080	331	15.53	8430	8480	8260	10950	5910	8430	8359.76	0.13	-32	8603	8516	8413	8326	8223	8465	8275	37	2520	500	5900	10	1	7432268	624	20.84	0.85	12	0.00	403.00	9896.00	14070	20231027	-40.30	7050	20240806	19.15	13380	-37.22	20240110	7050	19.15	20240806	14070	-40.30	20231027	7050	19.15	20240806	0.34	N	290090	500	37 억	9401	N	N	N	N
48	20241024	091154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8450	20	2	0.24	674970	80	3.75	8430	8480	8430	10950	5910	8430	8437.12	0.13	-24	8603	8516	8413	8326	8223	8465	8275	37	2520	500	5900	10	1	7432268	628	20.97	0.85	12	0.00	403.00	9896.00	14070	20231027	-39.94	7050	20240806	19.86	13380	-36.85	20240110	7050	19.86	20240806	14070	-39.94	20231027	7050	19.86	20240806	0.34	N	290090	500	37 억	9401	N	N	N	N
49	20241023	161126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8430	-30	5	-0.35	16829060	2000	26.12	8500	8500	8310	10990	5930	8460	8414.53	0.13	-22	8606	8532	8416	8342	8226	8570	8380	37	2530	500	5920	10	1	7432268	627	20.92	0.85	12	0.03	403.00	9896.00	14070	20231027	-40.09	7050	20240806	19.57	13380	-37.00	20240110	7050	19.57	20240806	14070	-40.09	20231027	7050	19.57	20240806	0.34	N	290090	500	37 억	9548	N	N	N	N
50	20241023	151149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8430	-30	5	-0.35	16668870	1981	25.87	8500	8500	8310	10990	5930	8460	8414.37	0.13	-15	8606	8532	8416	8342	8226	8570	8380	37	2530	500	5920	10	1	7432268	627	20.92	0.85	12	0.03	403.00	9896.00	14070	20231027	-40.09	7050	20240806	19.57	13380	-37.00	20240110	7050	19.57	20240806	14070	-40.09	20231027	7050	19.57	20240806	0.34	N	290090	500	37 억	9548	N	N	N	N
51	20241023	141156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8460	0	3	0.00	15163730	1803	23.55	8500	8500	8310	10990	5930	8460	8410.28	0.13	-28	8606	8532	8416	8342	8226	8570	8380	37	2530	500	5920	10	1	7432268	629	20.99	0.85	12	0.02	403.00	9896.00	14070	20231027	-39.87	7050	20240806	20.00	13380	-36.77	20240110	7050	20.00	20240806	14070	-39.87	20231027	7050	20.00	20240806	0.34	N	290090	500	37 억	9548	N	N	N	N
52	20241023	131137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8410	-50	5	-0.59	13347100	1587	20.73	8500	8500	8310	10990	5930	8460	8410.27	0.13	103	8606	8532	8416	8342	8226	8570	8380	37	2530	500	5920	10	1	7432268	625	20.87	0.85	12	0.02	403.00	9896.00	14070	20231027	-40.23	7050	20240806	19.29	13380	-37.14	20240110	7050	19.29	20240806	14070	-40.23	20231027	7050	19.29	20240806	0.34	N	290090	500	37 억	9548	N	N	N	N
53	20241023	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8370	-90	5	-1.06	12791390	1521	19.86	8500	8500	8310	10990	5930	8460	8409.86	0.13	103	8606	8532	8416	8342	8226	8570	8380	37	2530	500	5920	10	1	7432268	622	20.77	0.85	12	0.02	403.00	9896.00	14070	20231027	-40.51	7050	20240806	18.72	13380	-37.44	20240110	7050	18.72	20240806	14070	-40.51	20231027	7050	18.72	20240806	0.34	N	290090	500	37 억	9548	N	N	N	N
54	20241023	111126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8410	-50	5	-0.59	12581340	1496	19.54	8500	8500	8310	10990	5930	8460	8409.99	0.13	108	8606	8532	8416	8342	8226	8570	8380	37	2530	500	5920	10	1	7432268	625	20.87	0.85	12	0.02	403.00	9896.00	14070	20231027	-40.23	7050	20240806	19.29	13380	-37.14	20240110	7050	19.29	20240806	14070	-40.23	20231027	7050	19.29	20240806	0.34	N	290090	500	37 억	9548	N	N	N	N
55	20241023	101130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8470	10	2	0.12	5939290	702	9.17	8500	8500	8360	10990	5930	8460	8460.53	0.13	-156	8606	8532	8416	8342	8226	8570	8380	37	2530	500	5920	10	1	7432268	630	21.02	0.86	12	0.01	403.00	9896.00	14070	20231027	-39.80	7050	20240806	20.14	13380	-36.70	20240110	7050	20.14	20240806	14070	-39.80	20231027	7050	20.14	20240806	0.34	N	290090	500	37 억	9548	N	N	N	N
56	20241023	091130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8490	30	2	0.35	2685330	316	4.13	8500	8500	8460	10990	5930	8460	8497.88	0.13	-39	8606	8532	8416	8342	8226	8570	8380	37	2530	500	5920	10	1	7432268	631	21.07	0.86	12	0.00	403.00	9896.00	14070	20231027	-39.66	7050	20240806	20.43	13380	-36.55	20240110	7050	20.43	20240806	14070	-39.66	20231027	7050	20.43	20240806	0.34	N	290090	500	37 억	9548	N	N	N	N
57	20241022	161117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8460	60	2	0.71	64309530	7657	180.46	8300	8490	8300	10920	5880	8400	8398.79	0.14	339	8566	8482	8396	8312	8226	8525	8355	37	2520	500	5880	10	1	7432268	629	20.99	0.85	12	0.10	403.00	9896.00	14070	20231027	-39.87	7050	20240806	20.00	13380	-36.77	20240110	7050	20.00	20240806	14070	-39.87	20231027	7050	20.00	20240806	0.35	N	290090	500	37 억	10082	N	N	N	N
58	20241022	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8410	10	2	0.12	62224990	7410	174.64	8300	8490	8300	10920	5880	8400	8397.43	0.14	369	8566	8482	8396	8312	8226	8525	8355	37	2520	500	5880	10	1	7432268	625	20.87	0.85	12	0.10	403.00	9896.00	14070	20231027	-40.23	7050	20240806	19.29	13380	-37.14	20240110	7050	19.29	20240806	14070	-40.23	20231027	7050	19.29	20240806	0.35	N	290090	500	37 억	10082	N	N	N	N
59	20241022	141130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8480	80	2	0.95	56012090	6674	157.29	8300	8480	8300	10920	5880	8400	8392.58	0.14	209	8566	8482	8396	8312	8226	8525	8355	37	2520	500	5880	10	1	7432268	630	21.04	0.86	12	0.09	403.00	9896.00	14070	20231027	-39.73	7050	20240806	20.28	13380	-36.62	20240110	7050	20.28	20240806	14070	-39.73	20231027	7050	20.28	20240806	0.35	N	290090	500	37 억	10082	N	N	N	N
60	20241022	131131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8480	80	2	0.95	48333480	5765	135.87	8300	8480	8300	10920	5880	8400	8383.95	0.14	26	8566	8482	8396	8312	8226	8525	8355	37	2520	500	5880	10	1	7432268	630	21.04	0.86	12	0.08	403.00	9896.00	14070	20231027	-39.73	7050	20240806	20.28	13380	-36.62	20240110	7050	20.28	20240806	14070	-39.73	20231027	7050	20.28	20240806	0.35	N	290090	500	37 억	10082	N	N	N	N
61	20241022	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8360	-40	5	-0.48	31180160	3728	87.86	8300	8400	8300	10920	5880	8400	8363.78	0.14	-106	8566	8482	8396	8312	8226	8525	8355	37	2520	500	5880	10	1	7432268	621	20.74	0.84	12	0.05	403.00	9896.00	14070	20231027	-40.58	7050	20240806	18.58	13380	-37.52	20240110	7050	18.58	20240806	14070	-40.58	20231027	7050	18.58	20240806	0.35	N	290090	500	37 억	10082	N	N	N	N
62	20241022	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8360	-40	5	-0.48	25927100	3100	73.06	8300	8400	8300	10920	5880	8400	8363.58	0.14	-412	8566	8482	8396	8312	8226	8525	8355	37	2520	500	5880	10	1	7432268	621	20.74	0.84	12	0.04	403.00	9896.00	14070	20231027	-40.58	7050	20240806	18.58	13380	-37.52	20240110	7050	18.58	20240806	14070	-40.58	20231027	7050	18.58	20240806	0.35	N	290090	500	37 억	10082	N	N	N	N
63	20241022	101125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8360	-40	5	-0.48	7396220	885	20.86	8300	8400	8300	10920	5880	8400	8357.31	0.14	-394	8566	8482	8396	8312	8226	8525	8355	37	2520	500	5880	10	1	7432268	621	20.74	0.84	12	0.01	403.00	9896.00	14070	20231027	-40.58	7050	20240806	18.58	13380	-37.52	20240110	7050	18.58	20240806	14070	-40.58	20231027	7050	18.58	20240806	0.35	N	290090	500	37 억	10082	N	N	N	N
64	20241022	091124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	-100	5	-1.19	2191300	264	6.22	8300	8310	8300	10920	5880	8400	8300.38	0.14	2	8566	8482	8396	8312	8226	8525	8355	37	2520	500	5880	10	1	7432268	617	20.60	0.84	12	0.00	403.00	9896.00	14070	20231027	-41.01	7050	20240806	17.73	13380	-37.97	20240110	7050	17.73	20240806	14070	-41.01	20231027	7050	17.73	20240806	0.35	N	290090	500	37 억	10082	N	N	N	N
65	20241021	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8400	180	2	2.19	35508240	4243	74.00	8310	8480	8310	10680	5760	8220	8368.66	0.14	-91	8953	8586	8323	7956	7693	8455	7825	37	2460	500	5750	10	1	7432268	624	20.84	0.85	12	0.06	403.00	9896.00	14810	20231012	-43.28	7050	20240806	19.15	13380	-37.22	20240110	7050	19.15	20240806	14070	-40.30	20231027	7050	19.15	20240806	0.35	N	290090	500	37 억	10088	N	N	N	N
66	20241021	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8330	110	2	1.34	32395290	3870	67.49	8310	8480	8310	10680	5760	8220	8370.88	0.14	-91	8953	8586	8323	7956	7693	8455	7825	37	2460	500	5750	10	1	7432268	619	20.67	0.84	12	0.05	403.00	9896.00	14810	20231012	-43.75	7050	20240806	18.16	13380	-37.74	20240110	7050	18.16	20240806	14070	-40.80	20231027	7050	18.16	20240806	0.35	N	290090	500	37 억	10088	N	N	N	N
67	20241021	141123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8360	140	2	1.70	32245200	3852	67.18	8310	8480	8310	10680	5760	8220	8371.03	0.14	-90	8953	8586	8323	7956	7693	8455	7825	37	2460	500	5750	10	1	7432268	621	20.74	0.84	12	0.05	403.00	9896.00	14810	20231012	-43.55	7050	20240806	18.58	13380	-37.52	20240110	7050	18.58	20240806	14070	-40.58	20231027	7050	18.58	20240806	0.35	N	290090	500	37 억	10088	N	N	N	N
68	20241021	131119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	130	2	1.58	14036100	1671	29.14	8310	8460	8310	10680	5760	8220	8399.82	0.14	-19	8953	8586	8323	7956	7693	8455	7825	37	2460	500	5750	10	1	7432268	621	20.72	0.84	12	0.02	403.00	9896.00	14810	20231012	-43.62	7050	20240806	18.44	13380	-37.59	20240110	7050	18.44	20240806	14070	-40.65	20231027	7050	18.44	20240806	0.35	N	290090	500	37 억	10088	N	N	N	N
69	20241021	121119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8460	240	2	2.92	12488820	1486	25.92	8310	8460	8310	10680	5760	8220	8404.32	0.14	-32	8953	8586	8323	7956	7693	8455	7825	37	2460	500	5750	10	1	7432268	629	20.99	0.85	12	0.02	403.00	9896.00	14810	20231012	-42.88	7050	20240806	20.00	13380	-36.77	20240110	7050	20.00	20240806	14070	-39.87	20231027	7050	20.00	20240806	0.35	N	290090	500	37 억	10088	N	N	N	N
70	20241021	111113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8410	190	2	2.31	6536990	782	13.64	8310	8430	8310	10680	5760	8220	8359.32	0.14	-15	8953	8586	8323	7956	7693	8455	7825	37	2460	500	5750	10	1	7432268	625	20.87	0.85	12	0.01	403.00	9896.00	14810	20231012	-43.21	7050	20240806	19.29	13380	-37.14	20240110	7050	19.29	20240806	14070	-40.23	20231027	7050	19.29	20240806	0.35	N	290090	500	37 억	10088	N	N	N	N
71	20241021	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8360	140	2	1.70	2097800	251	4.38	8310	8430	8310	10680	5760	8220	8357.77	0.14	-8	8953	8586	8323	7956	7693	8455	7825	37	2460	500	5750	10	1	7432268	621	20.74	0.84	12	0.00	403.00	9896.00	14810	20231012	-43.55	7050	20240806	18.58	13380	-37.52	20240110	7050	18.58	20240806	14070	-40.58	20231027	7050	18.58	20240806	0.35	N	290090	500	37 억	10088	N	N	N	N
72	20241021	091115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8360	140	2	1.70	525500	63	1.10	8310	8360	8310	10680	5760	8220	8341.27	0.14	-8	8953	8586	8323	7956	7693	8455	7825	37	2460	500	5750	10	1	7432268	621	20.74	0.84	12	0.00	403.00	9896.00	14810	20231012	-43.55	7050	20240806	18.58	13380	-37.52	20240110	7050	18.58	20240806	14070	-40.58	20231027	7050	18.58	20240806	0.35	N	290090	500	37 억	10088	N	N	N	N
73	20241018	161114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8220	-450	5	-5.19	48106960	5733	262.74	8670	8690	8060	11270	6070	8670	8391.24	0.14	-529	9010	8840	8670	8500	8330	8755	8415	37	2600	500	6060	10	1	7432268	611	20.40	0.83	12	0.08	403.00	9896.00	14810	20231012	-44.50	7050	20240806	16.60	13380	-38.57	20240110	7050	16.60	20240806	14070	-41.58	20231027	7050	16.60	20240806	0.35	N	290090	500	37 억	10395	N	N	N	N
74	20241018	151141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	-320	5	-3.69	45074940	5367	245.97	8670	8690	8060	11270	6070	8670	8398.54	0.14	-512	9010	8840	8670	8500	8330	8755	8415	37	2600	500	6060	10	1	7432268	621	20.72	0.84	12	0.07	403.00	9896.00	14810	20231012	-43.62	7050	20240806	18.44	13380	-37.59	20240110	7050	18.44	20240806	14070	-40.65	20231027	7050	18.44	20240806	0.35	N	290090	500	37 억	10395	N	N	N	N
75	20241018	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8330	-340	5	-3.92	44057220	5245	240.38	8670	8690	8060	11270	6070	8670	8399.85	0.14	-430	9010	8840	8670	8500	8330	8755	8415	37	2600	500	6060	10	1	7432268	619	20.67	0.84	12	0.07	403.00	9896.00	14810	20231012	-43.75	7050	20240806	18.16	13380	-37.74	20240110	7050	18.16	20240806	14070	-40.80	20231027	7050	18.16	20240806	0.35	N	290090	500	37 억	10395	N	N	N	N
76	20241018	131127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8310	-360	5	-4.15	43350010	5160	236.48	8670	8690	8060	11270	6070	8670	8401.16	0.14	-354	9010	8840	8670	8500	8330	8755	8415	37	2600	500	6060	10	1	7432268	618	20.62	0.84	12	0.07	403.00	9896.00	14810	20231012	-43.89	7050	20240806	17.87	13380	-37.89	20240110	7050	17.87	20240806	14070	-40.94	20231027	7050	17.87	20240806	0.35	N	290090	500	37 억	10395	N	N	N	N
77	20241018	121141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8290	-380	5	-4.38	40141340	4774	218.79	8670	8690	8060	11270	6070	8670	8408.32	0.14	-253	9010	8840	8670	8500	8330	8755	8415	37	2600	500	6060	10	1	7432268	616	20.57	0.84	12	0.06	403.00	9896.00	14810	20231012	-44.02	7050	20240806	17.59	13380	-38.04	20240110	7050	17.59	20240806	14070	-41.08	20231027	7050	17.59	20240806	0.35	N	290090	500	37 억	10395	N	N	N	N
78	20241018	111135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8360	-310	5	-3.58	25886650	3039	139.28	8670	8690	8160	11270	6070	8670	8518.15	0.14	-122	9010	8840	8670	8500	8330	8755	8415	37	2600	500	6060	10	1	7432268	621	20.74	0.84	12	0.04	403.00	9896.00	14810	20231012	-43.55	7050	20240806	18.58	13380	-37.52	20240110	7050	18.58	20240806	14070	-40.58	20231027	7050	18.58	20240806	0.35	N	290090	500	37 억	10395	N	N	N	N
79	20241018	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8620	-50	5	-0.58	16306220	1894	86.80	8670	8690	8540	11270	6070	8670	8609.41	0.14	-116	9010	8840	8670	8500	8330	8755	8415	37	2600	500	6060	10	1	7432268	641	21.39	0.87	12	0.03	403.00	9896.00	14810	20231012	-41.80	7050	20240806	22.27	13380	-35.58	20240110	7050	22.27	20240806	14070	-38.73	20231027	7050	22.27	20240806	0.35	N	290090	500	37 억	10395	N	N	N	N
80	20241018	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8690	20	2	0.23	4360530	503	23.05	8670	8690	8660	11270	6070	8670	8669.05	0.14	-83	9010	8840	8670	8500	8330	8755	8415	37	2600	500	6060	10	1	7432268	646	21.56	0.88	12	0.01	403.00	9896.00	14810	20231012	-41.32	7050	20240806	23.26	13380	-35.05	20240110	7050	23.26	20240806	14070	-38.24	20231027	7050	23.26	20240806	0.35	N	290090	500	37 억	10395	N	N	N	N
81	20241017	161118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8670	-150	5	-1.70	18857370	2182	27.49	8820	8840	8500	11460	6180	8820	8642.05	0.15	-675	9260	9040	8660	8440	8060	9150	8550	37	2640	500	6170	10	1	7432268	644	21.51	0.88	12	0.03	403.00	9896.00	14810	20231012	-41.46	7050	20240806	22.98	13380	-35.20	20240110	7050	22.98	20240806	14070	-38.38	20231027	7050	22.98	20240806	0.34	N	290090	500	37 억	10826	N	N	N	N
82	20241017	151121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8560	-260	5	-2.95	18198390	2106	26.53	8820	8840	8500	11460	6180	8820	8641.21	0.15	-644	9260	9040	8660	8440	8060	9150	8550	37	2640	500	6170	10	1	7432268	636	21.24	0.86	12	0.03	403.00	9896.00	14810	20231012	-42.20	7050	20240806	21.42	13380	-36.02	20240110	7050	21.42	20240806	14070	-39.16	20231027	7050	21.42	20240806	0.34	N	290090	500	37 억	10826	N	N	N	N
83	20241017	141125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	-250	5	-2.83	13549340	1564	19.71	8820	8840	8500	11460	6180	8820	8663.26	0.15	-215	9260	9040	8660	8440	8060	9150	8550	37	2640	500	6170	10	1	7432268	637	21.27	0.87	12	0.02	403.00	9896.00	14810	20231012	-42.13	7050	20240806	21.56	13380	-35.95	20240110	7050	21.56	20240806	14070	-39.09	20231027	7050	21.56	20240806	0.34	N	290090	500	37 억	10826	N	N	N	N
84	20241017	131119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8590	-230	5	-2.61	13472120	1555	19.59	8820	8840	8500	11460	6180	8820	8663.74	0.15	-213	9260	9040	8660	8440	8060	9150	8550	37	2640	500	6170	10	1	7432268	638	21.32	0.87	12	0.02	403.00	9896.00	14810	20231012	-42.00	7050	20240806	21.84	13380	-35.80	20240110	7050	21.84	20240806	14070	-38.95	20231027	7050	21.84	20240806	0.34	N	290090	500	37 억	10826	N	N	N	N
85	20241017	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8550	-270	5	-3.06	12327510	1422	17.92	8820	8840	8500	11460	6180	8820	8669.14	0.15	-192	9260	9040	8660	8440	8060	9150	8550	37	2640	500	6170	10	1	7432268	635	21.22	0.86	12	0.02	403.00	9896.00	14810	20231012	-42.27	7050	20240806	21.28	13380	-36.10	20240110	7050	21.28	20240806	14070	-39.23	20231027	7050	21.28	20240806	0.34	N	290090	500	37 억	10826	N	N	N	N
86	20241017	111124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8580	-240	5	-2.72	9586030	1102	13.88	8820	8840	8500	11460	6180	8820	8698.76	0.15	-192	9260	9040	8660	8440	8060	9150	8550	37	2640	500	6170	10	1	7432268	638	21.29	0.87	12	0.01	403.00	9896.00	14810	20231012	-42.07	7050	20240806	21.70	13380	-35.87	20240110	7050	21.70	20240806	14070	-39.02	20231027	7050	21.70	20240806	0.34	N	290090	500	37 억	10826	N	N	N	N
87	20241017	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8500	-320	5	-3.63	6821060	779	9.81	8820	8840	8500	11460	6180	8820	8756.17	0.15	-116	9260	9040	8660	8440	8060	9150	8550	37	2640	500	6170	10	1	7432268	632	21.09	0.86	12	0.01	403.00	9896.00	14810	20231012	-42.61	7050	20240806	20.57	13380	-36.47	20240110	7050	20.57	20240806	14070	-39.59	20231027	7050	20.57	20240806	0.34	N	290090	500	37 억	10826	N	N	N	N
88	20241017	091113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8800	-20	5	-0.23	598660	68	0.86	8820	8820	8800	11460	6180	8820	8803.82	0.15	17	9260	9040	8660	8440	8060	9150	8550	37	2640	500	6170	10	1	7432268	654	21.84	0.89	12	0.00	403.00	9896.00	14810	20231012	-40.58	7050	20240806	24.82	13380	-34.23	20240110	7050	24.82	20240806	14070	-37.46	20231027	7050	24.82	20240806	0.34	N	290090	500	37 억	10826	N	N	N	N
89	20241016	161108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8820	150	2	1.73	68991170	7935	146.89	8600	8880	8280	11270	6070	8670	8694.51	0.15	-324	8916	8792	8546	8422	8176	8855	8485	37	2600	500	6060	10	1	7432268	656	21.89	0.89	12	0.11	403.00	9896.00	14810	20231012	-40.45	7050	20240806	25.11	13380	-34.08	20240110	7050	25.11	20240806	14070	-37.31	20231027	7050	25.11	20240806	0.34	N	290090	500	37 억	11197	N	N	N	N
90	20241016	151115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8840	170	2	1.96	68179070	7843	145.19	8600	8880	8280	11270	6070	8670	8692.98	0.15	-289	8916	8792	8546	8422	8176	8855	8485	37	2600	500	6060	10	1	7432268	657	21.94	0.89	12	0.11	403.00	9896.00	14810	20231012	-40.31	7050	20240806	25.39	13380	-33.93	20240110	7050	25.39	20240806	14070	-37.17	20231027	7050	25.39	20240806	0.34	N	290090	500	37 억	11197	N	N	N	N
91	20241016	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8820	150	2	1.73	61441610	7080	131.06	8600	8880	8280	11270	6070	8670	8678.19	0.15	-203	8916	8792	8546	8422	8176	8855	8485	37	2600	500	6060	10	1	7432268	656	21.89	0.89	12	0.10	403.00	9896.00	14810	20231012	-40.45	7050	20240806	25.11	13380	-34.08	20240110	7050	25.11	20240806	14070	-37.31	20231027	7050	25.11	20240806	0.34	N	290090	500	37 억	11197	N	N	N	N
92	20241016	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8860	190	2	2.19	60072670	6925	128.19	8600	8880	8280	11270	6070	8670	8674.75	0.15	-191	8916	8792	8546	8422	8176	8855	8485	37	2600	500	6060	10	1	7432268	658	21.99	0.90	12	0.09	403.00	9896.00	14810	20231012	-40.18	7050	20240806	25.67	13380	-33.78	20240110	7050	25.67	20240806	14070	-37.03	20231027	7050	25.67	20240806	0.34	N	290090	500	37 억	11197	N	N	N	N
93	20241016	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8830	160	2	1.85	54318600	6275	116.16	8600	8870	8280	11270	6070	8670	8656.35	0.15	-30	8916	8792	8546	8422	8176	8855	8485	37	2600	500	6060	10	1	7432268	656	21.91	0.89	12	0.08	403.00	9896.00	14810	20231012	-40.38	7050	20240806	25.25	13380	-34.01	20240110	7050	25.25	20240806	14070	-37.24	20231027	7050	25.25	20240806	0.34	N	290090	500	37 억	11197	N	N	N	N
94	20241016	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8730	60	2	0.69	46448060	5378	99.56	8600	8870	8280	11270	6070	8670	8636.68	0.15	42	8916	8792	8546	8422	8176	8855	8485	37	2600	500	6060	10	1	7432268	649	21.66	0.88	12	0.07	403.00	9896.00	14810	20231012	-41.05	7050	20240806	23.83	13380	-34.75	20240110	7050	23.83	20240806	14070	-37.95	20231027	7050	23.83	20240806	0.34	N	290090	500	37 억	11197	N	N	N	N
95	20241016	101108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8860	190	2	2.19	37650080	4367	80.84	8600	8870	8280	11270	6070	8670	8621.50	0.15	-1	8916	8792	8546	8422	8176	8855	8485	37	2600	500	6060	10	1	7432268	658	21.99	0.90	12	0.06	403.00	9896.00	14810	20231012	-40.18	7050	20240806	25.67	13380	-33.78	20240110	7050	25.67	20240806	14070	-37.03	20231027	7050	25.67	20240806	0.34	N	290090	500	37 억	11197	N	N	N	N
96	20241016	091112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8530	-140	5	-1.61	2234300	265	4.91	8600	8600	8280	11270	6070	8670	8431.32	0.15	-7	8916	8792	8546	8422	8176	8855	8485	37	2600	500	6060	10	1	7432268	634	21.17	0.86	12	0.00	403.00	9896.00	14810	20231012	-42.40	7050	20240806	20.99	13380	-36.25	20240110	7050	20.99	20240806	14070	-39.37	20231027	7050	20.99	20240806	0.34	N	290090	500	37 억	11197	N	N	N	N
97	20241015	161103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8670	310	2	3.71	46331390	5402	83.51	8360	8670	8300	10860	5860	8360	8574.95	0.15	56	8700	8530	8280	8110	7860	8405	7985	37	2500	500	5850	10	1	7432268	644	21.51	0.88	12	0.07	403.00	9896.00	14810	20231012	-41.46	7050	20240806	22.98	13380	-35.20	20240110	7050	22.98	20240806	14070	-38.38	20231027	7050	22.98	20240806	0.34	N	290090	500	37 억	11431	N	N	N	N
98	20241015	151112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8600	240	2	2.87	43878210	5119	79.13	8360	8670	8300	10860	5860	8360	8571.64	0.15	75	8700	8530	8280	8110	7860	8405	7985	37	2500	500	5850	10	1	7432268	639	21.34	0.87	12	0.07	403.00	9896.00	14810	20231012	-41.93	7050	20240806	21.99	13380	-35.72	20240110	7050	21.99	20240806	14070	-38.88	20231027	7050	21.99	20240806	0.34	N	290090	500	37 억	11431	N	N	N	N
99	20241015	141113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8610	250	2	2.99	31490580	3684	56.95	8360	8670	8300	10860	5860	8360	8547.93	0.15	-298	8700	8530	8280	8110	7860	8405	7985	37	2500	500	5850	10	1	7432268	640	21.36	0.87	12	0.05	403.00	9896.00	14810	20231012	-41.86	7050	20240806	22.13	13380	-35.65	20240110	7050	22.13	20240806	14070	-38.81	20231027	7050	22.13	20240806	0.34	N	290090	500	37 억	11431	N	N	N	N
100	20241015	131110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8610	250	2	2.99	21432250	2523	39.00	8360	8620	8300	10860	5860	8360	8494.75	0.15	-291	8700	8530	8280	8110	7860	8405	7985	37	2500	500	5850	10	1	7432268	640	21.36	0.87	12	0.03	403.00	9896.00	14810	20231012	-41.86	7050	20240806	22.13	13380	-35.65	20240110	7050	22.13	20240806	14070	-38.81	20231027	7050	22.13	20240806	0.34	N	290090	500	37 억	11431	N	N	N	N
101	20241015	121112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8540	180	2	2.15	15608620	1845	28.52	8360	8570	8300	10860	5860	8360	8459.96	0.15	-313	8700	8530	8280	8110	7860	8405	7985	37	2500	500	5850	10	1	7432268	635	21.19	0.86	12	0.02	403.00	9896.00	14810	20231012	-42.34	7050	20240806	21.13	13380	-36.17	20240110	7050	21.13	20240806	14070	-39.30	20231027	7050	21.13	20240806	0.34	N	290090	500	37 억	11431	N	N	N	N
102	20241015	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8500	140	2	1.67	7107960	848	13.11	8360	8500	8300	10860	5860	8360	8382.03	0.15	-225	8700	8530	8280	8110	7860	8405	7985	37	2500	500	5850	10	1	7432268	632	21.09	0.86	12	0.01	403.00	9896.00	14810	20231012	-42.61	7050	20240806	20.57	13380	-36.47	20240110	7050	20.57	20240806	14070	-39.59	20231027	7050	20.57	20240806	0.34	N	290090	500	37 억	11431	N	N	N	N
103	20241015	101115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8410	50	2	0.60	4998600	599	9.26	8360	8410	8300	10860	5860	8360	8344.91	0.15	-213	8700	8530	8280	8110	7860	8405	7985	37	2500	500	5850	10	1	7432268	625	20.87	0.85	12	0.01	403.00	9896.00	14810	20231012	-43.21	7050	20240806	19.29	13380	-37.14	20240110	7050	19.29	20240806	14070	-40.23	20231027	7050	19.29	20240806	0.34	N	290090	500	37 억	11431	N	N	N	N
104	20241015	091109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8310	-50	5	-0.60	267320	32	0.49	8360	8360	8300	10860	5860	8360	8353.75	0.15	-18	8700	8530	8280	8110	7860	8405	7985	37	2500	500	5850	10	1	7432268	618	20.62	0.84	12	0.00	403.00	9896.00	14810	20231012	-43.89	7050	20240806	17.87	13380	-37.89	20240110	7050	17.87	20240806	14070	-40.94	20231027	7050	17.87	20240806	0.34	N	290090	500	37 억	11431	N	N	N	N
105	20241014	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8360	70	2	0.84	52621280	6468	11.27	8410	8450	8030	10770	5810	8290	8135.53	0.14	884	9670	8980	8480	7790	7290	9325	8135	37	2480	500	5800	10	1	7432268	621	20.74	0.84	12	0.09	403.00	9896.00	14810	20231012	-43.55	7050	20240806	18.58	13380	-37.52	20240110	7050	18.58	20240806	14070	-40.58	20231027	7050	18.58	20240806	0.34	N	290090	500	37 억	10635	N	N	N	N
106	20241014	151056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8370	80	2	0.97	47879130	5901	10.28	8410	8450	8030	10770	5810	8290	8113.73	0.14	1051	9670	8980	8480	7790	7290	9325	8135	37	2480	500	5800	10	1	7432268	622	20.77	0.85	12	0.08	403.00	9896.00	14810	20231012	-43.48	7050	20240806	18.72	13380	-37.44	20240110	7050	18.72	20240806	14070	-40.51	20231027	7050	18.72	20240806	0.34	N	290090	500	37 억	10635	N	N	N	N
107	20241014	141055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8090	-200	5	-2.41	41448490	5123	8.93	8410	8410	8030	10770	5810	8290	8090.67	0.14	976	9670	8980	8480	7790	7290	9325	8135	37	2480	500	5800	10	1	7432268	601	20.07	0.82	12	0.07	403.00	9896.00	14810	20231012	-45.37	7050	20240806	14.75	13380	-39.54	20240110	7050	14.75	20240806	14070	-42.50	20231027	7050	14.75	20240806	0.34	N	290090	500	37 억	10635	N	N	N	N
108	20241014	131053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8090	-200	5	-2.41	32527030	4016	7.00	8410	8410	8050	10770	5810	8290	8099.36	0.14	1007	9670	8980	8480	7790	7290	9325	8135	37	2480	500	5800	10	1	7432268	601	20.07	0.82	12	0.05	403.00	9896.00	14810	20231012	-45.37	7050	20240806	14.75	13380	-39.54	20240110	7050	14.75	20240806	14070	-42.50	20231027	7050	14.75	20240806	0.34	N	290090	500	37 억	10635	N	N	N	N
109	20241014	121046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8150	-140	5	-1.69	30625230	3781	6.59	8410	8410	8050	10770	5810	8290	8099.77	0.14	940	9670	8980	8480	7790	7290	9325	8135	37	2480	500	5800	10	1	7432268	606	20.22	0.82	12	0.05	403.00	9896.00	14810	20231012	-44.97	7050	20240806	15.60	13380	-39.09	20240110	7050	15.60	20240806	14070	-42.08	20231027	7050	15.60	20240806	0.34	N	290090	500	37 억	10635	N	N	N	N
110	20241014	111044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8160	-130	5	-1.57	29956900	3699	6.45	8410	8410	8050	10770	5810	8290	8098.65	0.14	938	9670	8980	8480	7790	7290	9325	8135	37	2480	500	5800	10	1	7432268	606	20.25	0.82	12	0.05	403.00	9896.00	14810	20231012	-44.90	7050	20240806	15.74	13380	-39.01	20240110	7050	15.74	20240806	14070	-42.00	20231027	7050	15.74	20240806	0.34	N	290090	500	37 억	10635	N	N	N	N
111	20241014	101047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8080	-210	5	-2.53	26675950	3295	5.74	8410	8410	8050	10770	5810	8290	8095.89	0.14	943	9670	8980	8480	7790	7290	9325	8135	37	2480	500	5800	10	1	7432268	601	20.05	0.82	12	0.04	403.00	9896.00	14810	20231012	-45.44	7050	20240806	14.61	13380	-39.61	20240110	7050	14.61	20240806	14070	-42.57	20231027	7050	14.61	20240806	0.34	N	290090	500	37 억	10635	N	N	N	N
112	20241014	091049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8120	-170	5	-2.05	2768750	336	0.59	8410	8410	8120	10770	5810	8290	8240.33	0.14	-7	9670	8980	8480	7790	7290	9325	8135	37	2480	500	5800	10	1	7432268	604	20.15	0.82	12	0.00	403.00	9896.00	14810	20231012	-45.17	7050	20240806	15.18	13380	-39.31	20240110	7050	15.18	20240806	14070	-42.29	20231027	7050	15.18	20240806	0.34	N	290090	500	37 억	10635	N	N	N	N
113	20241011	161029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8290	390	2	4.94	503557670	57358	1134.68	7980	9170	7980	10270	5530	7900	8779.21	0.13	683	8486	8192	8046	7752	7606	8120	7680	37	2370	500	5530	10	1	7432268	616	20.57	0.84	12	0.77	403.00	9896.00	14810	20231012	-44.02	7050	20240806	17.59	13380	-38.04	20240110	7050	17.59	20240806	14810	-44.02	20231012	7050	17.59	20240806	0.34	N	290090	500	37 억	9646	N	N	N	N
114	20241011	151044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8230	330	2	4.18	499487700	56867	1124.97	7980	9170	7980	10270	5530	7900	8783.44	0.13	729	8486	8192	8046	7752	7606	8120	7680	37	2370	500	5530	10	1	7432268	612	20.42	0.83	12	0.77	403.00	9896.00	14810	20231012	-44.43	7050	20240806	16.74	13380	-38.49	20240110	7050	16.74	20240806	14810	-44.43	20231012	7050	16.74	20240806	0.34	N	290090	500	37 억	9646	N	N	N	N
115	20241011	141046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8260	360	2	4.56	493581170	56153	1110.84	7980	9170	7980	10270	5530	7900	8789.93	0.13	946	8486	8192	8046	7752	7606	8120	7680	37	2370	500	5530	10	1	7432268	614	20.50	0.83	12	0.76	403.00	9896.00	14810	20231012	-44.23	7050	20240806	17.16	13380	-38.27	20240110	7050	17.16	20240806	14810	-44.23	20231012	7050	17.16	20240806	0.34	N	290090	500	37 억	9646	N	N	N	N
116	20241011	131047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8280	380	2	4.81	488852300	55578	1099.47	7980	9170	7980	10270	5530	7900	8795.79	0.13	686	8486	8192	8046	7752	7606	8120	7680	37	2370	500	5530	10	1	7432268	615	20.55	0.84	12	0.75	403.00	9896.00	14810	20231012	-44.09	7050	20240806	17.45	13380	-38.12	20240110	7050	17.45	20240806	14810	-44.09	20231012	7050	17.45	20240806	0.34	N	290090	500	37 억	9646	N	N	N	N
117	20241011	121039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8270	370	2	4.68	482623510	54824	1084.55	7980	9170	7980	10270	5530	7900	8803.14	0.13	591	8486	8192	8046	7752	7606	8120	7680	37	2370	500	5530	10	1	7432268	615	20.52	0.84	12	0.74	403.00	9896.00	14810	20231012	-44.16	7050	20240806	17.30	13380	-38.19	20240110	7050	17.30	20240806	14810	-44.16	20231012	7050	17.30	20240806	0.34	N	290090	500	37 억	9646	N	N	N	N
118	20241011	111041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8390	490	2	6.20	457867980	51872	1026.15	7980	9170	7980	10270	5530	7900	8826.88	0.13	690	8486	8192	8046	7752	7606	8120	7680	37	2370	500	5530	10	1	7432268	624	20.82	0.85	12	0.70	403.00	9896.00	14810	20231012	-43.35	7050	20240806	19.01	13380	-37.29	20240110	7050	19.01	20240806	14810	-43.35	20231012	7050	19.01	20240806	0.34	N	290090	500	37 억	9646	N	N	N	N
119	20241011	101050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8570	670	2	8.48	389071410	43671	863.92	7980	9170	7980	10270	5530	7900	8909.15	0.13	1281	8486	8192	8046	7752	7606	8120	7680	37	2370	500	5530	10	1	7432268	637	21.27	0.87	12	0.59	403.00	9896.00	14810	20231012	-42.13	7050	20240806	21.56	13380	-35.95	20240110	7050	21.56	20240806	14810	-42.13	20231012	7050	21.56	20240806	0.34	N	290090	500	37 억	9646	N	N	N	N
120	20241011	091046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8100	200	2	2.53	513360	64	1.27	7980	8100	7980	10270	5530	7900	8021.25	0.13	12	8486	8192	8046	7752	7606	8120	7680	37	2370	500	5530	10	1	7432268	602	20.10	0.82	12	0.00	403.00	9896.00	14810	20231012	-45.31	7050	20240806	14.89	13380	-39.46	20240110	7050	14.89	20240806	14810	-45.31	20231012	7050	14.89	20240806	0.34	N	290090	500	37 억	9646	N	N	N	N
121	20241010	161108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7900	-390	5	-4.70	40922620	5054	153.52	8290	8340	7900	10770	5810	8290	8097.08	0.13	-179	8790	8540	8340	8090	7890	8665	8215	37	2480	500	5800	10	1	7432268	587	19.60	0.80	12	0.07	403.00	9896.00	14810	20231012	-46.66	7050	20240806	12.06	13380	-40.96	20240110	7050	12.06	20240806	14810	-46.66	20231012	7050	12.06	20240806	0.34	N	290090	500	37 억	9554	N	N	N	N
122	20241010	151126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8030	-260	5	-3.14	34501910	4244	128.92	8290	8340	7910	10770	5810	8290	8129.57	0.13	401	8790	8540	8340	8090	7890	8665	8215	37	2480	500	5800	10	1	7432268	597	19.93	0.81	12	0.06	403.00	9896.00	14810	20231012	-45.78	7050	20240806	13.90	13380	-39.99	20240110	7050	13.90	20240806	14810	-45.78	20231012	7050	13.90	20240806	0.34	N	290090	500	37 억	9554	N	N	N	N
123	20241010	141119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8330	40	2	0.48	7331450	886	26.91	8290	8340	8160	10770	5810	8290	8274.77	0.13	-37	8790	8540	8340	8090	7890	8665	8215	37	2480	500	5800	10	1	7432268	619	20.67	0.84	12	0.01	403.00	9896.00	14810	20231012	-43.75	7050	20240806	18.16	13380	-37.74	20240110	7050	18.16	20240806	14810	-43.75	20231012	7050	18.16	20240806	0.34	N	290090	500	37 억	9554	N	N	N	N
124	20241010	131116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8330	40	2	0.48	7156570	865	26.28	8290	8340	8160	10770	5810	8290	8273.49	0.13	-21	8790	8540	8340	8090	7890	8665	8215	37	2480	500	5800	10	1	7432268	619	20.67	0.84	12	0.01	403.00	9896.00	14810	20231012	-43.75	7050	20240806	18.16	13380	-37.74	20240110	7050	18.16	20240806	14810	-43.75	20231012	7050	18.16	20240806	0.34	N	290090	500	37 억	9554	N	N	N	N
125	20241010	121116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8330	40	2	0.48	7081630	856	26.00	8290	8340	8160	10770	5810	8290	8272.93	0.13	-14	8790	8540	8340	8090	7890	8665	8215	37	2480	500	5800	10	1	7432268	619	20.67	0.84	12	0.01	403.00	9896.00	14810	20231012	-43.75	7050	20240806	18.16	13380	-37.74	20240110	7050	18.16	20240806	14810	-43.75	20231012	7050	18.16	20240806	0.34	N	290090	500	37 억	9554	N	N	N	N
126	20241010	111114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8340	50	2	0.60	5497490	666	20.23	8290	8340	8160	10770	5810	8290	8254.49	0.13	29	8790	8540	8340	8090	7890	8665	8215	37	2480	500	5800	10	1	7432268	620	20.69	0.84	12	0.01	403.00	9896.00	14810	20231012	-43.69	7050	20240806	18.30	13380	-37.67	20240110	7050	18.30	20240806	14810	-43.69	20231012	7050	18.30	20240806	0.34	N	290090	500	37 억	9554	N	N	N	N
127	20241010	101114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	10	2	0.12	2426420	296	8.99	8290	8300	8160	10770	5810	8290	8197.36	0.13	30	8790	8540	8340	8090	7890	8665	8215	37	2480	500	5800	10	1	7432268	617	20.60	0.84	12	0.00	403.00	9896.00	14810	20231012	-43.96	7050	20240806	17.73	13380	-37.97	20240110	7050	17.73	20240806	14810	-43.96	20231012	7050	17.73	20240806	0.34	N	290090	500	37 억	9554	N	N	N	N
128	20241010	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	10	2	0.12	1477410	180	5.47	8290	8300	8170	10770	5810	8290	8207.83	0.13	32	8790	8540	8340	8090	7890	8665	8215	37	2480	500	5800	10	1	7432268	617	20.60	0.84	12	0.00	403.00	9896.00	14810	20231012	-43.96	7050	20240806	17.73	13380	-37.97	20240110	7050	17.73	20240806	14810	-43.96	20231012	7050	17.73	20240806	0.34	N	290090	500	37 억	9554	N	N	N	N
129	20241008	161106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8290	40	2	0.48	27505520	3292	104.34	8250	8590	8140	10720	5780	8250	8355.81	0.13	-249	8456	8352	8226	8122	7996	8405	8175	37	2470	500	5770	10	1	7432268	616	20.57	0.84	12	0.04	403.00	9896.00	14810	20231012	-44.02	7050	20240806	17.59	13380	-38.04	20240110	7050	17.59	20240806	14810	-44.02	20231012	7050	17.59	20240806	0.34	N	290090	500	37 억	9736	N	N	N	N
130	20241008	151116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8270	20	2	0.24	25827270	3088	97.88	8250	8590	8140	10720	5780	8250	8364.38	0.13	-226	8456	8352	8226	8122	7996	8405	8175	37	2470	500	5770	10	1	7432268	615	20.52	0.84	12	0.04	403.00	9896.00	14810	20231012	-44.16	7050	20240806	17.30	13380	-38.19	20240110	7050	17.30	20240806	14810	-44.16	20231012	7050	17.30	20240806	0.34	N	290090	500	37 억	9736	N	N	N	N
131	20241008	141111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8370	120	2	1.45	16559670	1963	62.22	8250	8590	8250	10720	5780	8250	8437.52	0.13	-229	8456	8352	8226	8122	7996	8405	8175	37	2470	500	5770	10	1	7432268	622	20.77	0.85	12	0.03	403.00	9896.00	14810	20231012	-43.48	7050	20240806	18.72	13380	-37.44	20240110	7050	18.72	20240806	14810	-43.48	20231012	7050	18.72	20240806	0.34	N	290090	500	37 억	9736	N	N	N	N
132	20241008	131109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	100	2	1.21	16459450	1951	61.84	8250	8590	8250	10720	5780	8250	8438.06	0.13	-229	8456	8352	8226	8122	7996	8405	8175	37	2470	500	5770	10	1	7432268	621	20.72	0.84	12	0.03	403.00	9896.00	14810	20231012	-43.62	7050	20240806	18.44	13380	-37.59	20240110	7050	18.44	20240806	14810	-43.62	20231012	7050	18.44	20240806	0.34	N	290090	500	37 억	9736	N	N	N	N
133	20241008	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8390	140	2	1.70	16058350	1903	60.32	8250	8590	8250	10720	5780	8250	8440.14	0.13	-226	8456	8352	8226	8122	7996	8405	8175	37	2470	500	5770	10	1	7432268	624	20.82	0.85	12	0.03	403.00	9896.00	14810	20231012	-43.35	7050	20240806	19.01	13380	-37.29	20240110	7050	19.01	20240806	14810	-43.35	20231012	7050	19.01	20240806	0.34	N	290090	500	37 억	9736	N	N	N	N
134	20241008	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8380	130	2	1.58	14315360	1695	53.72	8250	8590	8250	10720	5780	8250	8447.62	0.13	-170	8456	8352	8226	8122	7996	8405	8175	37	2470	500	5770	10	1	7432268	623	20.79	0.85	12	0.02	403.00	9896.00	14810	20231012	-43.42	7050	20240806	18.87	13380	-37.37	20240110	7050	18.87	20240806	14810	-43.42	20231012	7050	18.87	20240806	0.34	N	290090	500	37 억	9736	N	N	N	N
135	20241008	101110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8480	230	2	2.79	13996800	1657	52.52	8250	8590	8250	10720	5780	8250	8449.12	0.13	-153	8456	8352	8226	8122	7996	8405	8175	37	2470	500	5770	10	1	7432268	630	21.04	0.86	12	0.02	403.00	9896.00	14810	20231012	-42.74	7050	20240806	20.28	13380	-36.62	20240110	7050	20.28	20240806	14810	-42.74	20231012	7050	20.28	20240806	0.34	N	290090	500	37 억	9736	N	N	N	N
136	20241008	091111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8300	50	2	0.61	635750	77	2.44	8250	8300	8250	10720	5780	8250	8258.33	0.13	0	8456	8352	8226	8122	7996	8405	8175	37	2470	500	5770	10	1	7432268	617	20.60	0.84	12	0.00	403.00	9896.00	14810	20231012	-43.96	7050	20240806	17.73	13380	-37.97	20240110	7050	17.73	20240806	14810	-43.96	20231012	7050	17.73	20240806	0.34	N	290090	500	37 억	9736	N	N	N	N
137	20241007	161125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8250	90	2	1.10	25832660	3154	146.15	8120	8330	8100	10600	5720	8160	8189.53	0.13	-492	8326	8242	8136	8052	7946	8285	8095	37	2440	500	5710	10	1	7432268	613	20.47	0.83	12	0.04	403.00	9896.00	14810	20231012	-44.29	7050	20240806	17.02	13380	-38.34	20240110	7050	17.02	20240806	14810	-44.29	20231012	7050	17.02	20240806	0.34	N	290090	500	37 억	9806	N	N	N	N
138	20241007	151038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8290	130	2	1.59	24207460	2958	137.07	8120	8330	8100	10600	5720	8160	8183.73	0.13	-491	8326	8242	8136	8052	7946	8285	8095	37	2440	500	5710	10	1	7432268	616	20.57	0.84	12	0.04	403.00	9896.00	14810	20231012	-44.02	7050	20240806	17.59	13380	-38.04	20240110	7050	17.59	20240806	14810	-44.02	20231012	7050	17.59	20240806	0.34	N	290090	500	37 억	9806	N	N	N	N
139	20241007	141059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8170	10	2	0.12	14828860	1823	84.48	8120	8250	8100	10600	5720	8160	8134.32	0.13	-257	8326	8242	8136	8052	7946	8285	8095	37	2440	500	5710	10	1	7432268	607	20.27	0.83	12	0.02	403.00	9896.00	14810	20231012	-44.83	7050	20240806	15.89	13380	-38.94	20240110	7050	15.89	20240806	14810	-44.83	20231012	7050	15.89	20240806	0.34	N	290090	500	37 억	9806	N	N	N	N
140	20241007	131033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8160	0	3	0.00	13645050	1678	77.76	8120	8250	8100	10600	5720	8160	8131.73	0.13	-179	8326	8242	8136	8052	7946	8285	8095	37	2440	500	5710	10	1	7432268	606	20.25	0.82	12	0.02	403.00	9896.00	14810	20231012	-44.90	7050	20240806	15.74	13380	-39.01	20240110	7050	15.74	20240806	14810	-44.90	20231012	7050	15.74	20240806	0.34	N	290090	500	37 억	9806	N	N	N	N
141	20241007	121101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8180	20	2	0.25	8306820	1020	47.27	8120	8250	8100	10600	5720	8160	8143.94	0.13	-178	8326	8242	8136	8052	7946	8285	8095	37	2440	500	5710	10	1	7432268	608	20.30	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.77	7050	20240806	16.03	13380	-38.86	20240110	7050	16.03	20240806	14810	-44.77	20231012	7050	16.03	20240806	0.34	N	290090	500	37 억	9806	N	N	N	N
142	20241007	111018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8170	10	2	0.12	4965330	610	28.27	8120	8250	8100	10600	5720	8160	8139.89	0.13	-24	8326	8242	8136	8052	7946	8285	8095	37	2440	500	5710	10	1	7432268	607	20.27	0.83	12	0.01	403.00	9896.00	14810	20231012	-44.83	7050	20240806	15.89	13380	-38.94	20240110	7050	15.89	20240806	14810	-44.83	20231012	7050	15.89	20240806	0.34	N	290090	500	37 억	9806	N	N	N	N
143	20241007	101012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8220	60	2	0.74	2434990	299	13.86	8120	8250	8100	10600	5720	8160	8143.78	0.13	-19	8326	8242	8136	8052	7946	8285	8095	37	2440	500	5710	10	1	7432268	611	20.40	0.83	12	0.00	403.00	9896.00	14810	20231012	-44.50	7050	20240806	16.60	13380	-38.57	20240110	7050	16.60	20240806	14810	-44.50	20231012	7050	16.60	20240806	0.34	N	290090	500	37 억	9806	N	N	N	N
144	20241007	091052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8140	-20	5	-0.25	367060	45	2.09	8120	8250	8120	10600	5720	8160	8156.89	0.13	-2	8326	8242	8136	8052	7946	8285	8095	37	2440	500	5710	10	1	7432268	605	20.20	0.82	12	0.00	403.00	9896.00	14810	20231012	-45.04	7050	20240806	15.46	13380	-39.16	20240110	7050	15.46	20240806	14810	-45.04	20231012	7050	15.46	20240806	0.34	N	290090	500	37 억	9806	N	N	N	N
145	20241004	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8160	150	2	1.87	17478830	2158	13.54	8040	8220	8030	10410	5610	8010	8099.55	0.13	-60	9263	8636	8223	7596	7183	8430	7390	37	2400	500	5600	10	1	7432268	606	20.25	0.82	12	0.03	403.00	9896.00	14810	20231012	-44.90	7050	20240806	15.74	13380	-39.01	20240110	7050	15.74	20240806	14810	-44.90	20231012	7050	15.74	20240806	0.34	N	290090	500	37 억	9876	N	N	N	N
146	20241004	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8150	140	2	1.75	17038200	2104	13.20	8040	8220	8030	10410	5610	8010	8098.00	0.13	-44	9263	8636	8223	7596	7183	8430	7390	37	2400	500	5600	10	1	7432268	606	20.22	0.82	12	0.03	403.00	9896.00	14810	20231012	-44.97	7050	20240806	15.60	13380	-39.09	20240110	7050	15.60	20240806	14810	-44.97	20231012	7050	15.60	20240806	0.34	N	290090	500	37 억	9876	N	N	N	N
147	20241004	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8140	130	2	1.62	14267830	1765	11.07	8040	8220	8030	10410	5610	8010	8083.76	0.13	-65	9263	8636	8223	7596	7183	8430	7390	37	2400	500	5600	10	1	7432268	605	20.20	0.82	12	0.02	403.00	9896.00	14810	20231012	-45.04	7050	20240806	15.46	13380	-39.16	20240110	7050	15.46	20240806	14810	-45.04	20231012	7050	15.46	20240806	0.34	N	290090	500	37 억	9876	N	N	N	N
148	20241004	130956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8100	90	2	1.12	13209630	1635	10.26	8040	8220	8030	10410	5610	8010	8079.28	0.13	-65	9263	8636	8223	7596	7183	8430	7390	37	2400	500	5600	10	1	7432268	602	20.10	0.82	12	0.02	403.00	9896.00	14810	20231012	-45.31	7050	20240806	14.89	13380	-39.46	20240110	7050	14.89	20240806	14810	-45.31	20231012	7050	14.89	20240806	0.34	N	290090	500	37 억	9876	N	N	N	N
149	20241004	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8040	30	2	0.37	8796720	1087	6.82	8040	8220	8040	10410	5610	8010	8092.66	0.13	-87	9263	8636	8223	7596	7183	8430	7390	37	2400	500	5600	10	1	7432268	598	19.95	0.81	12	0.01	403.00	9896.00	14810	20231012	-45.71	7050	20240806	14.04	13380	-39.91	20240110	7050	14.04	20240806	14810	-45.71	20231012	7050	14.04	20240806	0.34	N	290090	500	37 억	9876	N	N	N	N
150	20241004	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8070	60	2	0.75	5269710	649	4.07	8040	8220	8040	10410	5610	8010	8119.74	0.13	-116	9263	8636	8223	7596	7183	8430	7390	37	2400	500	5600	10	1	7432268	600	20.02	0.82	12	0.01	403.00	9896.00	14810	20231012	-45.51	7050	20240806	14.47	13380	-39.69	20240110	7050	14.47	20240806	14810	-45.51	20231012	7050	14.47	20240806	0.34	N	290090	500	37 억	9876	N	N	N	N
151	20241004	100950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8130	120	2	1.50	3462540	425	2.67	8040	8220	8040	10410	5610	8010	8147.15	0.13	-132	9263	8636	8223	7596	7183	8430	7390	37	2400	500	5600	10	1	7432268	604	20.17	0.82	12	0.01	403.00	9896.00	14810	20231012	-45.10	7050	20240806	15.32	13380	-39.24	20240110	7050	15.32	20240806	14810	-45.10	20231012	7050	15.32	20240806	0.34	N	290090	500	37 억	9876	N	N	N	N
152	20241004	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8190	180	2	2.25	1543960	190	1.19	8040	8190	8040	10410	5610	8010	8126.11	0.13	-88	9263	8636	8223	7596	7183	8430	7390	37	2400	500	5600	10	1	7432268	609	20.32	0.83	12	0.00	403.00	9896.00	14810	20231012	-44.70	7050	20240806	16.17	13380	-38.79	20240110	7050	16.17	20240806	14810	-44.70	20231012	7050	16.17	20240806	0.34	N	290090	500	37 억	9876	N	N	N	N
153	20241002	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8010	10	2	0.12	127438760	15835	412.26	8080	8850	7810	10400	5600	8000	8047.92	0.13	221	8473	8236	8113	7876	7753	8175	7815	37	2400	500	5600	10	1	7432268	595	19.88	0.81	12	0.21	403.00	9896.00	14810	20231012	-45.91	7050	20240806	13.62	13380	-40.13	20240110	7050	13.62	20240806	14810	-45.91	20231012	7050	13.62	20240806	0.34	N	290090	500	37 억	9680	N	N	N	N
154	20241002	150953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7880	-120	5	-1.50	123394640	15327	399.04	8080	8850	7810	10400	5600	8000	8050.80	0.13	295	8473	8236	8113	7876	7753	8175	7815	37	2400	500	5600	10	1	7432268	586	19.55	0.80	12	0.21	403.00	9896.00	14810	20231012	-46.79	7050	20240806	11.77	13380	-41.11	20240110	7050	11.77	20240806	14810	-46.79	20231012	7050	11.77	20240806	0.34	N	290090	500	37 억	9680	N	N	N	N
155	20241002	140955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7880	-120	5	-1.50	121396950	15075	392.48	8080	8850	7810	10400	5600	8000	8052.87	0.13	351	8473	8236	8113	7876	7753	8175	7815	37	2400	500	5600	10	1	7432268	586	19.55	0.80	12	0.20	403.00	9896.00	14810	20231012	-46.79	7050	20240806	11.77	13380	-41.11	20240110	7050	11.77	20240806	14810	-46.79	20231012	7050	11.77	20240806	0.34	N	290090	500	37 억	9680	N	N	N	N
156	20241002	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8020	20	2	0.25	102494300	12677	330.04	8080	8850	7810	10400	5600	8000	8085.06	0.13	1038	8473	8236	8113	7876	7753	8175	7815	37	2400	500	5600	10	1	7432268	596	19.90	0.81	12	0.17	403.00	9896.00	14810	20231012	-45.85	7050	20240806	13.76	13380	-40.06	20240110	7050	13.76	20240806	14810	-45.85	20231012	7050	13.76	20240806	0.34	N	290090	500	37 억	9680	N	N	N	N
157	20241002	120946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	0	3	0.00	77123340	9476	246.71	8080	8850	7810	10400	5600	8000	8138.81	0.13	962	8473	8236	8113	7876	7753	8175	7815	37	2400	500	5600	10	1	7432268	595	19.85	0.81	12	0.13	403.00	9896.00	14810	20231012	-45.98	7050	20240806	13.48	13380	-40.21	20240110	7050	13.48	20240806	14810	-45.98	20231012	7050	13.48	20240806	0.34	N	290090	500	37 억	9680	N	N	N	N
158	20241002	110934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7920	-80	5	-1.00	7746790	974	25.36	8080	8080	7810	10400	5600	8000	7953.58	0.13	-21	8473	8236	8113	7876	7753	8175	7815	37	2400	500	5600	10	1	7432268	589	19.65	0.80	12	0.01	403.00	9896.00	14810	20231012	-46.52	7050	20240806	12.34	13380	-40.81	20240110	7050	12.34	20240806	14810	-46.52	20231012	7050	12.34	20240806	0.34	N	290090	500	37 억	9680	N	N	N	N
159	20241002	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8020	20	2	0.25	7546670	949	24.71	8080	8080	7810	10400	5600	8000	7952.23	0.13	-21	8473	8236	8113	7876	7753	8175	7815	37	2400	500	5600	10	1	7432268	596	19.90	0.81	12	0.01	403.00	9896.00	14810	20231012	-45.85	7050	20240806	13.76	13380	-40.06	20240110	7050	13.76	20240806	14810	-45.85	20231012	7050	13.76	20240806	0.34	N	290090	500	37 억	9680	N	N	N	N
160	20241002	090931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8030	30	2	0.38	2791100	347	9.03	8080	8080	8030	10400	5600	8000	8043.52	0.13	-21	8473	8236	8113	7876	7753	8175	7815	37	2400	500	5600	10	1	7432268	597	19.93	0.81	12	0.00	403.00	9896.00	14810	20231012	-45.78	7050	20240806	13.90	13380	-39.99	20240110	7050	13.90	20240806	14810	-45.78	20231012	7050	13.90	20240806	0.34	N	290090	500	37 억	9680	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History