KissMeData/030350/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

64 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160422	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1165	-185	5	-13.70	1467376568	1213299	0.00	1350	1360	1141	1755	945	1350	1209.41	1.91	-553430	-107600	1185	1185	1185	1185	1185	1185	1185	69	405	500	350	1	1	13877794	162	-0.56	0.56	12	8.74	-2084.00	2065.00	4240	20231124	-72.52	1100	20241022	5.91	3700	-68.51	20240108	1100	5.91	20241022	1360	-14.34	20241129	220	429.55	20241022	N	030350	500	69 억	264688	N	N	N	N
3	20241129	150428	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1165	-185	5	-13.70	1436800337	1186946	0.00	1350	1360	1141	1755	945	1350	1210.50	1.91	-553430	-107600	1185	1185	1185	1185	1185	1185	1185	69	405	500	350	1	1	13877794	162	-0.56	0.56	12	8.55	-2084.00	2065.00	4240	20231124	-72.52	1100	20241022	5.91	3700	-68.51	20240108	1100	5.91	20241022	1360	-14.34	20241129	220	429.55	20241022	N	030350	500	69 억	264688	N	N	N	N
4	20241129	140426	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1164	-186	5	-13.78	1397137211	1152688	0.00	1350	1360	1141	1755	945	1350	1212.07	1.91	-553430	-107582	1185	1185	1185	1185	1185	1185	1185	69	405	500	350	1	1	13877794	162	-0.56	0.56	12	8.31	-2084.00	2065.00	4240	20231124	-72.55	1100	20241022	5.82	3700	-68.54	20240108	1100	5.82	20241022	1360	-14.41	20241129	220	429.09	20241022	N	030350	500	69 억	264688	N	N	N	N
5	20241129	130427	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1172	-178	5	-13.19	1272844584	1045718	0.00	1350	1360	1141	1755	945	1350	1217.20	1.91	-553430	-89489	1185	1185	1185	1185	1185	1185	1185	69	405	500	350	1	1	13877794	163	-0.56	0.57	12	7.54	-2084.00	2065.00	4240	20231124	-72.36	1100	20241022	6.55	3700	-68.32	20240108	1100	6.55	20241022	1360	-13.82	20241129	220	432.73	20241022	N	030350	500	69 억	264688	N	N	N	N
6	20241129	120429	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1189	-161	5	-11.93	1208730784	990982	0.00	1350	1360	1141	1755	945	1350	1219.73	1.91	-553430	-77503	1185	1185	1185	1185	1185	1185	1185	69	405	500	350	1	1	13877794	165	-0.57	0.58	12	7.14	-2084.00	2065.00	4240	20231124	-71.96	1100	20241022	8.09	3700	-67.86	20240108	1100	8.09	20241022	1360	-12.57	20241129	220	440.45	20241022	N	030350	500	69 억	264688	N	N	N	N
7	20241129	110428	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1171	-179	5	-13.26	1109120566	906655	0.00	1350	1360	1141	1755	945	1350	1223.31	1.91	-553430	-59954	1185	1185	1185	1185	1185	1185	1185	69	405	500	350	1	1	13877794	163	-0.56	0.57	12	6.53	-2084.00	2065.00	4240	20231124	-72.38	1100	20241022	6.45	3700	-68.35	20240108	1100	6.45	20241022	1360	-13.90	20241129	220	432.27	20241022	N	030350	500	69 억	264688	N	N	N	N
8	20241129	100427	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1202	-148	5	-10.96	945718039	768498	0.00	1350	1360	1141	1755	945	1350	1230.61	1.91	-553430	-39388	1185	1185	1185	1185	1185	1185	1185	69	405	500	350	1	1	13877794	167	-0.58	0.58	12	5.54	-2084.00	2065.00	4240	20231124	-71.65	1100	20241022	9.27	3700	-67.51	20240108	1100	9.27	20241022	1360	-11.62	20241129	220	446.36	20241022	N	030350	500	69 억	264688	N	N	N	N
9	20241129	090427	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1229	-121	5	-8.96	175803105	136800	0.00	1350	1360	1185	1755	945	1350	1285.11	1.91	-553430	-2271	1185	1185	1185	1185	1185	1185	1185	69	405	500	350	1	1	13877794	171	-0.59	0.60	12	0.99	-2084.00	2065.00	4240	20231124	-71.01	1100	20241022	11.73	3700	-66.78	20240108	1100	11.73	20241022	1360	-9.63	20241129	220	458.64	20241022	N	030350	500	69 억	264688	N	N	N	N
10	20241128	160423	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231205	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
11	20241128	150430	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231205	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
12	20241128	140432	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231205	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
13	20241128	130428	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231205	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
14	20241128	120431	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231205	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
15	20241128	110434	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231205	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
16	20241128	100430	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231205	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
17	20241128	090428	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231205	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
18	20241127	160419	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
19	20241127	150425	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
20	20241127	140426	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
21	20241127	130422	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
22	20241127	120426	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
23	20241127	110426	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
24	20241127	100425	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
25	20241127	090423	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
26	20241126	160423	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
27	20241126	150422	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
28	20241126	140422	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
29	20241126	130421	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
30	20241126	120425	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
31	20241126	110428	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
32	20241126	100426	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
33	20241126	090423	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
34	20241125	160415	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
35	20241125	150421	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
36	20241125	140422	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
37	20241125	130418	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
38	20241125	120423	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
39	20241125	110420	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
40	20241125	100415	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
41	20241125	090416	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	836	-71.65	20231127	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
42	20241122	160358	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
43	20241122	150358	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
44	20241122	140402	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
45	20241122	130402	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
46	20241122	120403	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
47	20241122	110359	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
48	20241122	100406	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
49	20241122	090401	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
50	20241121	160359	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
51	20241121	150407	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
52	20241121	140406	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
53	20241121	130402	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
54	20241121	120403	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
55	20241121	110402	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
56	20241121	100406	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
57	20241121	090404	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
58	20241120	160401	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
59	20241120	150408	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
60	20241120	140407	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
61	20241120	130408	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
62	20241120	120409	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
63	20241120	110407	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
64	20241120	100406	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
65	20241120	090406	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
66	20241119	160349	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
67	20241119	150353	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
68	20241119	140351	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
69	20241119	130352	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
70	20241119	120349	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
71	20241119	110353	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
72	20241119	100401	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
73	20241119	090400	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
74	20241118	160350	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
75	20241118	150353	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
76	20241118	140353	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
77	20241118	130351	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
78	20241118	120354	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
79	20241118	110353	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
80	20241118	100352	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
81	20241118	090348	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
82	20241115	160400	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
83	20241115	150409	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
84	20241115	140405	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
85	20241115	130406	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
86	20241115	120406	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
87	20241115	110359	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
88	20241115	100400	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
89	20241115	090413	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.11	0.11	12	0.00	-2084.00	2065.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
90	20241114	160356	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
91	20241114	150357	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
92	20241114	140354	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
93	20241114	130355	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
94	20241114	120354	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
95	20241114	110358	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
96	20241114	100410	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
97	20241114	090352	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
98	20241113	160151	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
99	20241113	150205	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
100	20241113	140201	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
101	20241113	130200	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
102	20241113	120158	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
103	20241113	110158	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
104	20241113	100158	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
105	20241113	090153	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
106	20241112	160345	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
107	20241112	150347	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
108	20241112	140353	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
109	20241112	130347	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
110	20241112	120348	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
111	20241112	110347	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
112	20241112	100347	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
113	20241112	090346	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
114	20241111	160344	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
115	20241111	150355	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
116	20241111	140348	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
117	20241111	130346	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
118	20241111	120345	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
119	20241111	110345	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
120	20241111	100345	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
121	20241111	090343	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	237	237	237	237	237	237	237	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
122	20241108	160342	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	253	244	238	229	223	242	227	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
123	20241108	150348	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	253	244	238	229	223	242	227	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
124	20241108	140345	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	253	244	238	229	223	242	227	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
125	20241108	130345	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	253	244	238	229	223	242	227	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
126	20241108	120346	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	253	244	238	229	223	242	227	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
127	20241108	110347	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	253	244	238	229	223	242	227	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
128	20241108	100348	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	253	244	238	229	223	242	227	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
129	20241108	090341	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	0	3	0.00	0	0	0.00	0	0	0	308	166	237	0.00	1.18	0	0	253	244	238	229	223	242	227	347	71	500	0	1	1	69388973	164	-0.57	0.57	12	0.00	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	818118	N	N	N	N
130	20241107	160341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-6	5	-2.47	205792543	870353	167.42	243	247	232	315	171	243	236.45	1.34	0	-110341	263	253	247	237	231	250	234	347	72	500	160	1	1	69388973	164	-0.57	0.57	12	1.25	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	928459	N	N	N	N
131	20241107	150343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	234	-9	5	-3.70	140089272	591996	113.88	243	247	232	315	171	243	236.64	1.34	0	-125133	263	253	247	237	231	250	234	347	72	500	160	1	1	69388973	162	-0.56	0.57	12	0.85	-417.00	413.00	848	20231124	-72.41	220	20241022	6.36	740	-68.38	20240108	220	6.36	20241022	848	-72.41	20231124	220	6.36	20241022	N	030350	500	346 억	928459	N	N	N	N
132	20241107	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	236	-7	5	-2.88	122554985	516901	99.43	243	247	233	315	171	243	237.10	1.34	0	-125078	263	253	247	237	231	250	234	347	72	500	160	1	1	69388973	164	-0.57	0.57	12	0.74	-417.00	413.00	848	20231124	-72.17	220	20241022	7.27	740	-68.11	20240108	220	7.27	20241022	848	-72.17	20231124	220	7.27	20241022	N	030350	500	346 억	928459	N	N	N	N
133	20241107	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-6	5	-2.47	102510395	431584	83.02	243	247	233	315	171	243	237.52	1.34	0	-103242	263	253	247	237	231	250	234	347	72	500	160	1	1	69388973	164	-0.57	0.57	12	0.62	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	928459	N	N	N	N
134	20241107	120345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	235	-8	5	-3.29	94378998	397124	76.39	243	247	233	315	171	243	237.66	1.34	0	-94328	263	253	247	237	231	250	234	347	72	500	160	1	1	69388973	163	-0.56	0.57	12	0.57	-417.00	413.00	848	20231124	-72.29	220	20241022	6.82	740	-68.24	20240108	220	6.82	20241022	848	-72.29	20231124	220	6.82	20241022	N	030350	500	346 억	928459	N	N	N	N
135	20241107	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	235	-8	5	-3.29	81137854	340667	65.53	243	247	233	315	171	243	238.17	1.34	0	-108527	263	253	247	237	231	250	234	347	72	500	160	1	1	69388973	163	-0.56	0.57	12	0.49	-417.00	413.00	848	20231124	-72.29	220	20241022	6.82	740	-68.24	20240108	220	6.82	20241022	848	-72.29	20231124	220	6.82	20241022	N	030350	500	346 억	928459	N	N	N	N
136	20241107	100343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-6	5	-2.47	45793128	189769	36.50	243	247	236	315	171	243	241.31	1.34	0	-93820	263	253	247	237	231	250	234	347	72	500	160	1	1	69388973	164	-0.57	0.57	12	0.27	-417.00	413.00	848	20231124	-72.05	220	20241022	7.73	740	-67.97	20240108	220	7.73	20241022	848	-72.05	20231124	220	7.73	20241022	N	030350	500	346 억	928459	N	N	N	N
137	20241107	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	3	2	1.23	4658867	19062	3.67	243	247	243	315	171	243	244.41	1.34	0	1068	263	253	247	237	231	250	234	347	72	500	160	1	1	69388973	171	-0.59	0.60	12	0.03	-417.00	413.00	848	20231124	-70.99	220	20241022	11.82	740	-66.76	20240108	220	11.82	20241022	848	-70.99	20231124	220	11.82	20241022	N	030350	500	346 억	928459	N	N	N	N
138	20241106	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	243	-7	5	-2.80	127682876	517486	175.10	250	257	241	325	175	250	246.74	1.41	0	-52524	259	254	252	247	245	253	246	347	75	500	170	1	1	69388973	169	-0.58	0.59	12	0.75	-417.00	413.00	848	20231124	-71.34	220	20241022	10.45	740	-67.16	20240108	220	10.45	20241022	848	-71.34	20231124	220	10.45	20241022	N	030350	500	346 억	980983	N	N	N	N
139	20241106	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	-4	5	-1.60	125104197	506918	171.52	250	257	241	325	175	250	246.79	1.41	0	-52949	259	254	252	247	245	253	246	347	75	500	170	1	1	69388973	171	-0.59	0.60	12	0.73	-417.00	413.00	848	20231124	-70.99	220	20241022	11.82	740	-66.76	20240108	220	11.82	20241022	848	-70.99	20231124	220	11.82	20241022	N	030350	500	346 억	980983	N	N	N	N
140	20241106	140353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	-4	5	-1.60	91409776	368054	124.53	250	257	243	325	175	250	248.36	1.41	0	-57491	259	254	252	247	245	253	246	347	75	500	170	1	1	69388973	171	-0.59	0.60	12	0.53	-417.00	413.00	848	20231124	-70.99	220	20241022	11.82	740	-66.76	20240108	220	11.82	20241022	848	-70.99	20231124	220	11.82	20241022	N	030350	500	346 억	980983	N	N	N	N
141	20241106	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	248	-2	5	-0.80	74536371	298971	101.16	250	257	245	325	175	250	249.31	1.41	0	-57467	259	254	252	247	245	253	246	347	75	500	170	1	1	69388973	172	-0.59	0.60	12	0.43	-417.00	413.00	848	20231124	-70.75	220	20241022	12.73	740	-66.49	20240108	220	12.73	20241022	848	-70.75	20231124	220	12.73	20241022	N	030350	500	346 억	980983	N	N	N	N
142	20241106	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	248	-2	5	-0.80	72074769	288965	97.77	250	257	245	325	175	250	249.42	1.41	0	-53733	259	254	252	247	245	253	246	347	75	500	170	1	1	69388973	172	-0.59	0.60	12	0.42	-417.00	413.00	848	20231124	-70.75	220	20241022	12.73	740	-66.49	20240108	220	12.73	20241022	848	-70.75	20231124	220	12.73	20241022	N	030350	500	346 억	980983	N	N	N	N
143	20241106	110347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	245	-5	5	-2.00	68237964	273415	92.51	250	257	245	325	175	250	249.58	1.41	0	-54506	259	254	252	247	245	253	246	347	75	500	170	1	1	69388973	170	-0.59	0.59	12	0.39	-417.00	413.00	848	20231124	-71.11	220	20241022	11.36	740	-66.89	20240108	220	11.36	20241022	848	-71.11	20231124	220	11.36	20241022	N	030350	500	346 억	980983	N	N	N	N
144	20241106	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	251	1	2	0.40	28806913	114780	38.84	250	257	249	325	175	250	250.98	1.41	0	-9777	259	254	252	247	245	253	246	347	75	500	170	1	1	69388973	174	-0.60	0.61	12	0.17	-417.00	413.00	848	20231124	-70.40	220	20241022	14.09	740	-66.08	20240108	220	14.09	20241022	848	-70.40	20231124	220	14.09	20241022	N	030350	500	346 억	980983	N	N	N	N
145	20241106	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	250	0	3	0.00	8279633	33126	11.21	250	257	249	325	175	250	249.94	1.41	0	10910	259	254	252	247	245	253	246	347	75	500	170	1	1	69388973	173	-0.60	0.61	12	0.05	-417.00	413.00	848	20231124	-70.52	220	20241022	13.64	740	-66.22	20240108	220	13.64	20241022	848	-70.52	20231124	220	13.64	20241022	N	030350	500	346 억	980983	N	N	N	N
146	20241105	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	250	-2	5	-0.79	74286206	294367	35.21	252	257	250	327	177	252	252.37	1.40	0	6871	266	259	254	247	242	262	250	347	75	500	170	1	1	69388973	173	-0.60	0.61	12	0.42	-417.00	413.00	848	20231124	-70.52	220	20241022	13.64	740	-66.22	20240108	220	13.64	20241022	848	-70.52	20231124	220	13.64	20241022	N	030350	500	346 억	974112	N	N	N	N
147	20241105	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	0	3	0.00	64751121	256352	30.66	252	257	250	327	177	252	252.59	1.40	0	5439	266	259	254	247	242	262	250	347	75	500	170	1	1	69388973	175	-0.60	0.61	12	0.37	-417.00	413.00	848	20231124	-70.28	220	20241022	14.55	740	-65.95	20240108	220	14.55	20241022	848	-70.28	20231124	220	14.55	20241022	N	030350	500	346 억	974112	N	N	N	N
148	20241105	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	0	3	0.00	57560288	227780	27.24	252	257	250	327	177	252	252.70	1.40	0	3645	266	259	254	247	242	262	250	347	75	500	170	1	1	69388973	175	-0.60	0.61	12	0.33	-417.00	413.00	848	20231124	-70.28	220	20241022	14.55	740	-65.95	20240108	220	14.55	20241022	848	-70.28	20231124	220	14.55	20241022	N	030350	500	346 억	974112	N	N	N	N
149	20241105	130343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	251	-1	5	-0.40	54088907	213946	25.59	252	257	250	327	177	252	252.82	1.40	0	11623	266	259	254	247	242	262	250	347	75	500	170	1	1	69388973	174	-0.60	0.61	12	0.31	-417.00	413.00	848	20231124	-70.40	220	20241022	14.09	740	-66.08	20240108	220	14.09	20241022	848	-70.40	20231124	220	14.09	20241022	N	030350	500	346 억	974112	N	N	N	N
150	20241105	120341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	0	3	0.00	44650502	176456	21.11	252	257	250	327	177	252	253.04	1.40	0	11079	266	259	254	247	242	262	250	347	75	500	170	1	1	69388973	175	-0.60	0.61	12	0.25	-417.00	413.00	848	20231124	-70.28	220	20241022	14.55	740	-65.95	20240108	220	14.55	20241022	848	-70.28	20231124	220	14.55	20241022	N	030350	500	346 억	974112	N	N	N	N
151	20241105	110335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	253	1	2	0.40	40669053	160622	19.21	252	257	251	327	177	252	253.20	1.40	0	9065	266	259	254	247	242	262	250	347	75	500	170	1	1	69388973	176	-0.61	0.61	12	0.23	-417.00	413.00	848	20231124	-70.17	220	20241022	15.00	740	-65.81	20240108	220	15.00	20241022	848	-70.17	20231124	220	15.00	20241022	N	030350	500	346 억	974112	N	N	N	N
152	20241105	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	251	-1	5	-0.40	36801944	145257	17.37	252	257	251	327	177	252	253.36	1.40	0	7161	266	259	254	247	242	262	250	347	75	500	170	1	1	69388973	174	-0.60	0.61	12	0.21	-417.00	413.00	848	20231124	-70.40	220	20241022	14.09	740	-66.08	20240108	220	14.09	20241022	848	-70.40	20231124	220	14.09	20241022	N	030350	500	346 억	974112	N	N	N	N
153	20241105	090338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	255	3	2	1.19	8039511	31830	3.81	252	255	252	327	177	252	252.58	1.40	0	12500	266	259	254	247	242	262	250	347	75	500	170	1	1	69388973	177	-0.61	0.62	12	0.05	-417.00	413.00	848	20231124	-69.93	220	20241022	15.91	740	-65.54	20240108	220	15.91	20241022	848	-69.93	20231124	220	15.91	20241022	N	030350	500	346 억	974112	N	N	N	N
154	20241104	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	1	2	0.40	210955127	832759	309.81	250	261	249	326	176	251	253.32	1.26	0	86065	259	254	251	246	243	253	245	347	75	500	170	1	1	69388973	175	-0.60	0.61	12	1.20	-417.00	413.00	848	20231124	-70.28	220	20241022	14.55	740	-65.95	20240108	220	14.55	20241022	848	-70.28	20231124	220	14.55	20241022	N	030350	500	346 억	877493	N	N	N	N
155	20241104	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	1	2	0.40	202484535	798960	297.23	250	261	249	326	176	251	253.44	1.26	0	86528	259	254	251	246	243	253	245	347	75	500	170	1	1	69388973	175	-0.60	0.61	12	1.15	-417.00	413.00	848	20231124	-70.28	220	20241022	14.55	740	-65.95	20240108	220	14.55	20241022	848	-70.28	20231124	220	14.55	20241022	N	030350	500	346 억	877493	N	N	N	N
156	20241104	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	1	2	0.40	183039836	721591	268.45	250	261	249	326	176	251	253.66	1.26	0	83292	259	254	251	246	243	253	245	347	75	500	170	1	1	69388973	175	-0.60	0.61	12	1.04	-417.00	413.00	848	20231124	-70.28	220	20241022	14.55	740	-65.95	20240108	220	14.55	20241022	848	-70.28	20231124	220	14.55	20241022	N	030350	500	346 억	877493	N	N	N	N
157	20241104	130304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	250	-1	5	-0.40	172844449	681071	253.37	250	261	249	326	176	251	253.78	1.26	0	81250	259	254	251	246	243	253	245	347	75	500	170	1	1	69388973	173	-0.60	0.61	12	0.98	-417.00	413.00	848	20231124	-70.52	220	20241022	13.64	740	-66.22	20240108	220	13.64	20241022	848	-70.52	20231124	220	13.64	20241022	N	030350	500	346 억	877493	N	N	N	N
158	20241104	120332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	1	2	0.40	156105098	614332	228.55	250	261	249	326	176	251	254.11	1.26	0	131476	259	254	251	246	243	253	245	347	75	500	170	1	1	69388973	175	-0.60	0.61	12	0.89	-417.00	413.00	848	20231124	-70.28	220	20241022	14.55	740	-65.95	20240108	220	14.55	20241022	848	-70.28	20231124	220	14.55	20241022	N	030350	500	346 억	877493	N	N	N	N
159	20241104	110331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	251	0	3	0.00	151415854	595744	221.63	250	261	249	326	176	251	254.16	1.26	0	128154	259	254	251	246	243	253	245	347	75	500	170	1	1	69388973	174	-0.60	0.61	12	0.86	-417.00	413.00	848	20231124	-70.40	220	20241022	14.09	740	-66.08	20240108	220	14.09	20241022	848	-70.40	20231124	220	14.09	20241022	N	030350	500	346 억	877493	N	N	N	N
160	20241104	100329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	1	2	0.40	111383240	436951	162.56	250	261	249	326	176	251	254.91	1.26	0	77021	259	254	251	246	243	253	245	347	75	500	170	1	1	69388973	175	-0.60	0.61	12	0.63	-417.00	413.00	848	20231124	-70.28	220	20241022	14.55	740	-65.95	20240108	220	14.55	20241022	848	-70.28	20231124	220	14.55	20241022	N	030350	500	346 억	877493	N	N	N	N
161	20241104	090331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	251	0	3	0.00	6566769	26139	9.72	250	253	250	326	176	251	251.23	1.26	0	21522	259	254	251	246	243	253	245	347	75	500	170	1	1	69388973	174	-0.60	0.61	12	0.04	-417.00	413.00	848	20231124	-70.40	220	20241022	14.09	740	-66.08	20240108	220	14.09	20241022	848	-70.40	20231124	220	14.09	20241022	N	030350	500	346 억	877493	N	N	N	N
162	20241101	160322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	251	-6	5	-2.33	65546544	258748	29.19	255	256	248	334	180	257	253.32	1.31	0	-35769	277	267	253	243	229	272	248	347	77	500	170	1	1	69388973	174	-0.60	0.61	12	0.37	-417.00	413.00	848	20231124	-70.40	220	20241022	14.09	740	-66.08	20240108	220	14.09	20241022	848	-70.40	20231124	220	14.09	20241022	N	030350	500	346 억	907610	N	N	N	N
163	20241101	150330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	255	-2	5	-0.78	53576276	211385	23.84	255	256	248	334	180	257	253.45	1.31	0	-28651	277	267	253	243	229	272	248	347	77	500	170	1	1	69388973	177	-0.61	0.62	12	0.30	-417.00	413.00	848	20231124	-69.93	220	20241022	15.91	740	-65.54	20240108	220	15.91	20241022	848	-69.93	20231124	220	15.91	20241022	N	030350	500	346 억	907610	N	N	N	N
164	20241101	140325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	255	-2	5	-0.78	37060912	146552	16.53	255	256	248	334	180	257	252.89	1.31	0	-15255	277	267	253	243	229	272	248	347	77	500	170	1	1	69388973	177	-0.61	0.62	12	0.21	-417.00	413.00	848	20231124	-69.93	220	20241022	15.91	740	-65.54	20240108	220	15.91	20241022	848	-69.93	20231124	220	15.91	20241022	N	030350	500	346 억	907610	N	N	N	N
165	20241101	130354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	254	-3	5	-1.17	25122869	99686	11.24	255	255	248	334	180	257	252.02	1.31	0	4987	277	267	253	243	229	272	248	347	77	500	170	1	1	69388973	176	-0.61	0.62	12	0.14	-417.00	413.00	848	20231124	-70.05	220	20241022	15.45	740	-65.68	20240108	220	15.45	20241022	848	-70.05	20231124	220	15.45	20241022	N	030350	500	346 억	907610	N	N	N	N
166	20241101	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	253	-4	5	-1.56	19139218	76067	8.58	255	255	248	334	180	257	251.61	1.31	0	15086	277	267	253	243	229	272	248	347	77	500	170	1	1	69388973	176	-0.61	0.61	12	0.11	-417.00	413.00	848	20231124	-70.17	220	20241022	15.00	740	-65.81	20240108	220	15.00	20241022	848	-70.17	20231124	220	15.00	20241022	N	030350	500	346 억	907610	N	N	N	N
167	20241101	110352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	250	-7	5	-2.72	18681273	74252	8.38	255	255	248	334	180	257	251.59	1.31	0	15690	277	267	253	243	229	272	248	347	77	500	170	1	1	69388973	173	-0.60	0.61	12	0.11	-417.00	413.00	848	20231124	-70.52	220	20241022	13.64	740	-66.22	20240108	220	13.64	20241022	848	-70.52	20231124	220	13.64	20241022	N	030350	500	346 억	907610	N	N	N	N
168	20241101	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	-5	5	-1.95	15462679	61446	6.93	255	255	248	334	180	257	251.65	1.31	0	14798	277	267	253	243	229	272	248	347	77	500	170	1	1	69388973	175	-0.60	0.61	12	0.09	-417.00	413.00	848	20231124	-70.28	220	20241022	14.55	740	-65.95	20240108	220	14.55	20241022	848	-70.28	20231124	220	14.55	20241022	N	030350	500	346 억	907610	N	N	N	N
169	20241101	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	252	-5	5	-1.95	4536743	17900	2.02	255	255	251	334	180	257	253.45	1.31	0	3561	277	267	253	243	229	272	248	347	77	500	170	1	1	69388973	175	-0.60	0.61	12	0.03	-417.00	413.00	848	20231124	-70.28	220	20241022	14.55	740	-65.95	20240108	220	14.55	20241022	848	-70.28	20231124	220	14.55	20241022	N	030350	500	346 억	907610	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History