KissMeData/413640/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8870	-50	5	-0.56	372642150	41663	34.03	8970	9430	8700	11590	6250	8920	8944.23	0.59	-3247	9906	9412	9046	8552	8186	9230	8370	36	2670	500	5530	10	1	7206940	639	-30.48	2.33	12	0.58	-291.00	3804.00	19000	20240123	-53.32	7300	20240805	21.51	19000	-53.32	20240123	7300	21.51	20240805	19000	-53.32	20240123	7300	21.51	20240805	2.30	N	413640	500	36 억	42402	N	N	N	N
3	20241129	151417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8940	20	2	0.22	355567470	39736	32.45	8970	9430	8700	11590	6250	8920	8948.25	0.59	-2676	9906	9412	9046	8552	8186	9230	8370	36	2670	500	5530	10	1	7206940	644	-30.72	2.35	12	0.55	-291.00	3804.00	19000	20240123	-52.95	7300	20240805	22.47	19000	-52.95	20240123	7300	22.47	20240805	19000	-52.95	20240123	7300	22.47	20240805	2.30	N	413640	500	36 억	42402	N	N	N	N
4	20241129	141420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9030	110	2	1.23	280230120	31242	25.52	8970	9430	8700	11590	6250	8920	8969.66	0.59	-372	9906	9412	9046	8552	8186	9230	8370	36	2670	500	5530	10	1	7206940	651	-31.03	2.37	12	0.43	-291.00	3804.00	19000	20240123	-52.47	7300	20240805	23.70	19000	-52.47	20240123	7300	23.70	20240805	19000	-52.47	20240123	7300	23.70	20240805	2.30	N	413640	500	36 억	42402	N	N	N	N
5	20241129	131415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9010	90	2	1.01	233328820	26039	21.27	8970	9430	8700	11590	6250	8920	8960.74	0.59	-3510	9906	9412	9046	8552	8186	9230	8370	36	2670	500	5530	10	1	7206940	649	-30.96	2.37	12	0.36	-291.00	3804.00	19000	20240123	-52.58	7300	20240805	23.42	19000	-52.58	20240123	7300	23.42	20240805	19000	-52.58	20240123	7300	23.42	20240805	2.30	N	413640	500	36 억	42402	N	N	N	N
6	20241129	121416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	180	2	2.02	218885830	24442	19.96	8970	9430	8700	11590	6250	8920	8955.32	0.59	-3480	9906	9412	9046	8552	8186	9230	8370	36	2670	500	5530	10	1	7206940	656	-31.27	2.39	12	0.34	-291.00	3804.00	19000	20240123	-52.11	7300	20240805	24.66	19000	-52.11	20240123	7300	24.66	20240805	19000	-52.11	20240123	7300	24.66	20240805	2.30	N	413640	500	36 억	42402	N	N	N	N
7	20241129	111419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	-20	5	-0.22	194748980	21782	17.79	8970	9430	8700	11590	6250	8920	8940.82	0.59	-3145	9906	9412	9046	8552	8186	9230	8370	36	2670	500	5530	10	1	7206940	641	-30.58	2.34	12	0.30	-291.00	3804.00	19000	20240123	-53.16	7300	20240805	21.92	19000	-53.16	20240123	7300	21.92	20240805	19000	-53.16	20240123	7300	21.92	20240805	2.30	N	413640	500	36 억	42402	N	N	N	N
8	20241129	101411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8890	-30	5	-0.34	148401580	16596	13.55	8970	9430	8700	11590	6250	8920	8942.01	0.59	-4135	9906	9412	9046	8552	8186	9230	8370	36	2670	500	5530	10	1	7206940	641	-30.55	2.34	12	0.23	-291.00	3804.00	19000	20240123	-53.21	7300	20240805	21.78	19000	-53.21	20240123	7300	21.78	20240805	19000	-53.21	20240123	7300	21.78	20240805	2.30	N	413640	500	36 억	42402	N	N	N	N
9	20241129	091415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	-60	5	-0.67	15952880	1785	1.46	8970	8970	8810	11590	6250	8920	8937.19	0.59	-809	9906	9412	9046	8552	8186	9230	8370	36	2670	500	5530	10	1	7206940	639	-30.45	2.33	12	0.02	-291.00	3804.00	19000	20240123	-53.37	7300	20240805	21.37	19000	-53.37	20240123	7300	21.37	20240805	19000	-53.37	20240123	7300	21.37	20240805	2.30	N	413640	500	36 억	42402	N	N	N	N
10	20241128	161355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	-420	5	-4.50	1102978590	121885	61.47	9360	9540	8680	12140	6540	9340	9049.37	0.67	-4173	10240	9790	9200	8750	8160	10015	8975	36	2800	500	5790	10	1	7206940	643	-30.65	2.34	12	1.69	-291.00	3804.00	19000	20240123	-53.05	7300	20240805	22.19	19000	-53.05	20240123	7300	22.19	20240805	19000	-53.05	20240123	7300	22.19	20240805	2.26	N	413640	500	36 억	47955	N	N	N	N
11	20241128	151422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-410	5	-4.39	1075987520	118846	59.93	9360	9540	8680	12140	6540	9340	9053.63	0.67	-5367	10240	9790	9200	8750	8160	10015	8975	36	2800	500	5790	10	1	7206940	644	-30.69	2.35	12	1.65	-291.00	3804.00	19000	20240123	-53.00	7300	20240805	22.33	19000	-53.00	20240123	7300	22.33	20240805	19000	-53.00	20240123	7300	22.33	20240805	2.26	N	413640	500	36 억	47955	N	N	N	N
12	20241128	141421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8910	-430	5	-4.60	1015926810	112106	56.54	9360	9540	8680	12140	6540	9340	9062.20	0.67	-4989	10240	9790	9200	8750	8160	10015	8975	36	2800	500	5790	10	1	7206940	642	-30.62	2.34	12	1.56	-291.00	3804.00	19000	20240123	-53.11	7300	20240805	22.05	19000	-53.11	20240123	7300	22.05	20240805	19000	-53.11	20240123	7300	22.05	20240805	2.26	N	413640	500	36 억	47955	N	N	N	N
13	20241128	131417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	-420	5	-4.50	832374640	91220	46.00	9360	9540	8840	12140	6540	9340	9124.91	0.67	-1217	10240	9790	9200	8750	8160	10015	8975	36	2800	500	5790	10	1	7206940	643	-30.65	2.34	12	1.27	-291.00	3804.00	19000	20240123	-53.05	7300	20240805	22.19	19000	-53.05	20240123	7300	22.19	20240805	19000	-53.05	20240123	7300	22.19	20240805	2.26	N	413640	500	36 억	47955	N	N	N	N
14	20241128	121416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8890	-450	5	-4.82	751606380	82123	41.41	9360	9540	8850	12140	6540	9340	9152.20	0.67	3992	10240	9790	9200	8750	8160	10015	8975	36	2800	500	5790	10	1	7206940	641	-30.55	2.34	12	1.14	-291.00	3804.00	19000	20240123	-53.21	7300	20240805	21.78	19000	-53.21	20240123	7300	21.78	20240805	19000	-53.21	20240123	7300	21.78	20240805	2.26	N	413640	500	36 억	47955	N	N	N	N
15	20241128	111420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9030	-310	5	-3.32	669209230	72864	36.75	9360	9540	8890	12140	6540	9340	9184.36	0.67	4970	10240	9790	9200	8750	8160	10015	8975	36	2800	500	5790	10	1	7206940	651	-31.03	2.37	12	1.01	-291.00	3804.00	19000	20240123	-52.47	7300	20240805	23.70	19000	-52.47	20240123	7300	23.70	20240805	19000	-52.47	20240123	7300	23.70	20240805	2.26	N	413640	500	36 억	47955	N	N	N	N
16	20241128	101417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9260	-80	5	-0.86	410635160	44259	22.32	9360	9540	9020	12140	6540	9340	9278.00	0.67	8040	10240	9790	9200	8750	8160	10015	8975	36	2800	500	5790	10	1	7206940	667	-31.82	2.43	12	0.61	-291.00	3804.00	19000	20240123	-51.26	7300	20240805	26.85	19000	-51.26	20240123	7300	26.85	20240805	19000	-51.26	20240123	7300	26.85	20240805	2.26	N	413640	500	36 억	47955	N	N	N	N
17	20241128	091415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9220	-120	5	-1.28	184354830	19539	9.85	9360	9540	9210	12140	6540	9340	9435.22	0.67	2239	10240	9790	9200	8750	8160	10015	8975	36	2800	500	5790	10	1	7206940	664	-31.68	2.42	12	0.27	-291.00	3804.00	19000	20240123	-51.47	7300	20240805	26.30	19000	-51.47	20240123	7300	26.30	20240805	19000	-51.47	20240123	7300	26.30	20240805	2.26	N	413640	500	36 억	47955	N	N	N	N
18	20241127	161340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9340	560	2	6.38	1828424380	197834	78.66	8840	9650	8610	11410	6150	8780	9242.18	0.27	28698	10626	9702	9176	8252	7726	9440	7990	36	2630	500	5440	10	1	7206940	673	-32.10	2.46	12	2.75	-291.00	3804.00	19000	20240123	-50.84	7300	20240805	27.95	19000	-50.84	20240123	7300	27.95	20240805	19000	-50.84	20240123	7300	27.95	20240805	1.98	N	413640	500	36 억	19377	N	N	N	N
19	20241127	151407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9530	750	2	8.54	1710581760	185331	73.69	8840	9650	8610	11410	6150	8780	9229.87	0.27	27936	10626	9702	9176	8252	7726	9440	7990	36	2630	500	5440	10	1	7206940	687	-32.75	2.51	12	2.57	-291.00	3804.00	19000	20240123	-49.84	7300	20240805	30.55	19000	-49.84	20240123	7300	30.55	20240805	19000	-49.84	20240123	7300	30.55	20240805	1.98	N	413640	500	36 억	19377	N	N	N	N
20	20241127	141401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9430	650	2	7.40	1418314380	154698	61.51	8840	9620	8610	11410	6150	8780	9168.28	0.27	23765	10626	9702	9176	8252	7726	9440	7990	36	2630	500	5440	10	1	7206940	680	-32.41	2.48	12	2.15	-291.00	3804.00	19000	20240123	-50.37	7300	20240805	29.18	19000	-50.37	20240123	7300	29.18	20240805	19000	-50.37	20240123	7300	29.18	20240805	1.98	N	413640	500	36 억	19377	N	N	N	N
21	20241127	131357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9320	540	2	6.15	1281070590	140167	55.73	8840	9620	8610	11410	6150	8780	9139.60	0.27	22934	10626	9702	9176	8252	7726	9440	7990	36	2630	500	5440	10	1	7206940	672	-32.03	2.45	12	1.94	-291.00	3804.00	19000	20240123	-50.95	7300	20240805	27.67	19000	-50.95	20240123	7300	27.67	20240805	19000	-50.95	20240123	7300	27.67	20240805	1.98	N	413640	500	36 억	19377	N	N	N	N
22	20241127	121412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9080	300	2	3.42	804041570	89544	35.60	8840	9320	8610	11410	6150	8780	8979.29	0.27	15094	10626	9702	9176	8252	7726	9440	7990	36	2630	500	5440	10	1	7206940	654	-31.20	2.39	12	1.24	-291.00	3804.00	19000	20240123	-52.21	7300	20240805	24.38	19000	-52.21	20240123	7300	24.38	20240805	19000	-52.21	20240123	7300	24.38	20240805	1.98	N	413640	500	36 억	19377	N	N	N	N
23	20241127	111406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	390	2	4.44	660484780	73913	29.39	8840	9320	8610	11410	6150	8780	8935.98	0.27	12554	10626	9702	9176	8252	7726	9440	7990	36	2630	500	5440	10	1	7206940	661	-31.51	2.41	12	1.03	-291.00	3804.00	19000	20240123	-51.74	7300	20240805	25.62	19000	-51.74	20240123	7300	25.62	20240805	19000	-51.74	20240123	7300	25.62	20240805	1.98	N	413640	500	36 억	19377	N	N	N	N
24	20241127	101407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	140	2	1.59	364758200	41299	16.42	8840	9030	8610	11410	6150	8780	8832.13	0.27	-519	10626	9702	9176	8252	7726	9440	7990	36	2630	500	5440	10	1	7206940	643	-30.65	2.34	12	0.57	-291.00	3804.00	19000	20240123	-53.05	7300	20240805	22.19	19000	-53.05	20240123	7300	22.19	20240805	19000	-53.05	20240123	7300	22.19	20240805	1.98	N	413640	500	36 억	19377	N	N	N	N
25	20241127	091404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	-160	5	-1.82	180444350	20435	8.13	8840	8980	8610	11410	6150	8780	8830.16	0.27	5697	10626	9702	9176	8252	7726	9440	7990	36	2630	500	5440	10	1	7206940	621	-29.62	2.27	12	0.28	-291.00	3804.00	19000	20240123	-54.63	7300	20240805	18.08	19000	-54.63	20240123	7300	18.08	20240805	19000	-54.63	20240123	7300	18.08	20240805	1.98	N	413640	500	36 억	19377	N	N	N	N
26	20241126	161341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8780	-720	5	-7.58	2351796480	250583	114.44	9510	10100	8650	12350	6650	9500	9385.97	0.50	-16803	10886	10192	9676	8982	8466	9935	8725	36	2850	500	5890	10	1	7206940	633	-30.17	2.31	12	3.48	-291.00	3804.00	19000	20240123	-53.79	7300	20240805	20.27	19000	-53.79	20240123	7300	20.27	20240805	19000	-53.79	20240123	7300	20.27	20240805	2.07	N	413640	500	36 억	36098	N	N	N	N
27	20241126	151357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	-710	5	-7.47	2319095310	246860	112.74	9510	10100	8650	12350	6650	9500	9394.37	0.50	-16462	10886	10192	9676	8982	8466	9935	8725	36	2850	500	5890	10	1	7206940	633	-30.21	2.31	12	3.43	-291.00	3804.00	19000	20240123	-53.74	7300	20240805	20.41	19000	-53.74	20240123	7300	20.41	20240805	19000	-53.74	20240123	7300	20.41	20240805	2.07	N	413640	500	36 억	36098	N	N	N	N
28	20241126	141359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8870	-630	5	-6.63	2206036540	234070	106.90	9510	10100	8650	12350	6650	9500	9424.69	0.50	-16214	10886	10192	9676	8982	8466	9935	8725	36	2850	500	5890	10	1	7206940	639	-30.48	2.33	12	3.25	-291.00	3804.00	19000	20240123	-53.32	7300	20240805	21.51	19000	-53.32	20240123	7300	21.51	20240805	19000	-53.32	20240123	7300	21.51	20240805	2.07	N	413640	500	36 억	36098	N	N	N	N
29	20241126	131352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8820	-680	5	-7.16	2068035450	218333	99.71	9510	10100	8650	12350	6650	9500	9471.93	0.50	-14102	10886	10192	9676	8982	8466	9935	8725	36	2850	500	5890	10	1	7206940	636	-30.31	2.32	12	3.03	-291.00	3804.00	19000	20240123	-53.58	7300	20240805	20.82	19000	-53.58	20240123	7300	20.82	20240805	19000	-53.58	20240123	7300	20.82	20240805	2.07	N	413640	500	36 억	36098	N	N	N	N
30	20241126	121400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	-520	5	-5.47	1911207160	200739	91.67	9510	10100	8650	12350	6650	9500	9520.86	0.50	-8104	10886	10192	9676	8982	8466	9935	8725	36	2850	500	5890	10	1	7206940	647	-30.86	2.36	12	2.79	-291.00	3804.00	19000	20240123	-52.74	7300	20240805	23.01	19000	-52.74	20240123	7300	23.01	20240805	19000	-52.74	20240123	7300	23.01	20240805	2.07	N	413640	500	36 억	36098	N	N	N	N
31	20241126	111404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9070	-430	5	-4.53	1767490270	184735	84.37	9510	10100	8650	12350	6650	9500	9567.71	0.50	-3914	10886	10192	9676	8982	8466	9935	8725	36	2850	500	5890	10	1	7206940	654	-31.17	2.38	12	2.56	-291.00	3804.00	19000	20240123	-52.26	7300	20240805	24.25	19000	-52.26	20240123	7300	24.25	20240805	19000	-52.26	20240123	7300	24.25	20240805	2.07	N	413640	500	36 억	36098	N	N	N	N
32	20241126	101416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9260	-240	5	-2.53	1300866510	133268	60.86	9510	10100	9260	12350	6650	9500	9761.28	0.50	8148	10886	10192	9676	8982	8466	9935	8725	36	2850	500	5890	10	1	7206940	667	-31.82	2.43	12	1.85	-291.00	3804.00	19000	20240123	-51.26	7300	20240805	26.85	19000	-51.26	20240123	7300	26.85	20240805	19000	-51.26	20240123	7300	26.85	20240805	2.07	N	413640	500	36 억	36098	N	N	N	N
33	20241126	091402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9630	130	2	1.37	297240700	30465	13.91	9510	9980	9510	12350	6650	9500	9756.79	0.50	678	10886	10192	9676	8982	8466	9935	8725	36	2850	500	5890	10	1	7206940	694	-33.09	2.53	12	0.42	-291.00	3804.00	19000	20240123	-49.32	7300	20240805	31.92	19000	-49.32	20240123	7300	31.92	20240805	19000	-49.32	20240123	7300	31.92	20240805	2.07	N	413640	500	36 억	36098	N	N	N	N
34	20241125	161325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9500	240	2	2.59	2103243860	217184	254.66	10370	10370	9160	12030	6490	9260	9685.09	0.94	-32186	9846	9552	9076	8782	8306	9700	8930	36	2770	500	5740	10	1	7206940	685	-32.65	2.50	12	3.01	-291.00	3804.00	19000	20240123	-50.00	7300	20240805	30.14	19000	-50.00	20240123	7300	30.14	20240805	19000	-50.00	20240123	7300	30.14	20240805	2.01	N	413640	500	36 억	67463	N	N	N	N
35	20241125	151353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	220	2	2.38	2021285570	208541	244.53	10370	10370	9160	12030	6490	9260	9692.51	0.94	-30153	9846	9552	9076	8782	8306	9700	8930	36	2770	500	5740	10	1	7206940	683	-32.58	2.49	12	2.89	-291.00	3804.00	19000	20240123	-50.11	7300	20240805	29.86	19000	-50.11	20240123	7300	29.86	20240805	19000	-50.11	20240123	7300	29.86	20240805	2.01	N	413640	500	36 억	67463	N	N	N	N
36	20241125	141349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	30	2	0.32	1921512070	197904	232.06	10370	10370	9160	12030	6490	9260	9709.31	0.94	-27720	9846	9552	9076	8782	8306	9700	8930	36	2770	500	5740	10	1	7206940	670	-31.92	2.44	12	2.75	-291.00	3804.00	19000	20240123	-51.11	7300	20240805	27.26	19000	-51.11	20240123	7300	27.26	20240805	19000	-51.11	20240123	7300	27.26	20240805	2.01	N	413640	500	36 억	67463	N	N	N	N
37	20241125	131338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9240	-20	5	-0.22	1800740790	184964	216.88	10370	10370	9160	12030	6490	9260	9735.63	0.94	-29809	9846	9552	9076	8782	8306	9700	8930	36	2770	500	5740	10	1	7206940	666	-31.75	2.43	12	2.57	-291.00	3804.00	19000	20240123	-51.37	7300	20240805	26.58	19000	-51.37	20240123	7300	26.58	20240805	19000	-51.37	20240123	7300	26.58	20240805	2.01	N	413640	500	36 억	67463	N	N	N	N
38	20241125	121354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9370	110	2	1.19	1714193860	175634	205.94	10370	10370	9160	12030	6490	9260	9760.03	0.94	-26702	9846	9552	9076	8782	8306	9700	8930	36	2770	500	5740	10	1	7206940	675	-32.20	2.46	12	2.44	-291.00	3804.00	19000	20240123	-50.68	7300	20240805	28.36	19000	-50.68	20240123	7300	28.36	20240805	19000	-50.68	20240123	7300	28.36	20240805	2.01	N	413640	500	36 억	67463	N	N	N	N
39	20241125	111348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9160	-100	5	-1.08	1605367770	163913	192.20	10370	10370	9160	12030	6490	9260	9794.02	0.94	-30295	9846	9552	9076	8782	8306	9700	8930	36	2770	500	5740	10	1	7206940	660	-31.48	2.41	12	2.27	-291.00	3804.00	19000	20240123	-51.79	7300	20240805	25.48	19000	-51.79	20240123	7300	25.48	20240805	19000	-51.79	20240123	7300	25.48	20240805	2.01	N	413640	500	36 억	67463	N	N	N	N
40	20241125	101333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9430	170	2	1.84	1384579740	140220	164.42	10370	10370	9370	12030	6490	9260	9874.34	0.94	-25685	9846	9552	9076	8782	8306	9700	8930	36	2770	500	5740	10	1	7206940	680	-32.41	2.48	12	1.95	-291.00	3804.00	19000	20240123	-50.37	7300	20240805	29.18	19000	-50.37	20240123	7300	29.18	20240805	19000	-50.37	20240123	7300	29.18	20240805	2.01	N	413640	500	36 억	67463	N	N	N	N
41	20241125	091332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	450	2	4.86	927092480	92625	108.61	10370	10370	9560	12030	6490	9260	10009.10	0.94	-14896	9846	9552	9076	8782	8306	9700	8930	36	2770	500	5740	10	1	7206940	700	-33.37	2.55	12	1.29	-291.00	3804.00	19000	20240123	-48.89	7300	20240805	33.01	19000	-48.89	20240123	7300	33.01	20240805	19000	-48.89	20240123	7300	33.01	20240805	2.01	N	413640	500	36 억	67463	N	N	N	N
42	20241122	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9260	630	2	7.30	779592020	84971	227.05	8600	9370	8600	11210	6050	8630	9174.75	0.57	26419	9256	8942	8786	8472	8316	8865	8395	36	2580	500	5350	10	1	7206940	667	-31.82	2.43	12	1.18	-291.00	3804.00	19000	20240123	-51.26	7300	20240805	26.85	19000	-51.26	20240123	7300	26.85	20240805	19000	-51.26	20240123	7300	26.85	20240805	1.93	N	413640	500	36 억	41228	N	N	N	N
43	20241122	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9250	620	2	7.18	760828760	82944	221.63	8600	9370	8600	11210	6050	8630	9172.80	0.57	25833	9256	8942	8786	8472	8316	8865	8395	36	2580	500	5350	10	1	7206940	667	-31.79	2.43	12	1.15	-291.00	3804.00	19000	20240123	-51.32	7300	20240805	26.71	19000	-51.32	20240123	7300	26.71	20240805	19000	-51.32	20240123	7300	26.71	20240805	1.93	N	413640	500	36 억	41228	N	N	N	N
44	20241122	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	660	2	7.65	744909700	81220	217.03	8600	9370	8600	11210	6050	8630	9171.51	0.57	24923	9256	8942	8786	8472	8316	8865	8395	36	2580	500	5350	10	1	7206940	670	-31.92	2.44	12	1.13	-291.00	3804.00	19000	20240123	-51.11	7300	20240805	27.26	19000	-51.11	20240123	7300	27.26	20240805	19000	-51.11	20240123	7300	27.26	20240805	1.93	N	413640	500	36 억	41228	N	N	N	N
45	20241122	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9210	580	2	6.72	582676620	63754	170.36	8600	9370	8600	11210	6050	8630	9139.45	0.57	15166	9256	8942	8786	8472	8316	8865	8395	36	2580	500	5350	10	1	7206940	664	-31.65	2.42	12	0.88	-291.00	3804.00	19000	20240123	-51.53	7300	20240805	26.16	19000	-51.53	20240123	7300	26.16	20240805	19000	-51.53	20240123	7300	26.16	20240805	1.93	N	413640	500	36 억	41228	N	N	N	N
46	20241122	121240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9210	580	2	6.72	404911210	44552	119.05	8600	9370	8600	11210	6050	8630	9088.51	0.57	9848	9256	8942	8786	8472	8316	8865	8395	36	2580	500	5350	10	1	7206940	664	-31.65	2.42	12	0.62	-291.00	3804.00	19000	20240123	-51.53	7300	20240805	26.16	19000	-51.53	20240123	7300	26.16	20240805	19000	-51.53	20240123	7300	26.16	20240805	1.93	N	413640	500	36 억	41228	N	N	N	N
47	20241122	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	470	2	5.45	199028880	22176	59.26	8600	9100	8600	11210	6050	8630	8974.97	0.57	2796	9256	8942	8786	8472	8316	8865	8395	36	2580	500	5350	10	1	7206940	656	-31.27	2.39	12	0.31	-291.00	3804.00	19000	20240123	-52.11	7300	20240805	24.66	19000	-52.11	20240123	7300	24.66	20240805	19000	-52.11	20240123	7300	24.66	20240805	1.93	N	413640	500	36 억	41228	N	N	N	N
48	20241122	101246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8770	140	2	1.62	34757810	3954	10.57	8600	9100	8600	11210	6050	8630	8790.54	0.57	-2116	9256	8942	8786	8472	8316	8865	8395	36	2580	500	5350	10	1	7206940	632	-30.14	2.31	12	0.05	-291.00	3804.00	19000	20240123	-53.84	7300	20240805	20.14	19000	-53.84	20240123	7300	20.14	20240805	19000	-53.84	20240123	7300	20.14	20240805	1.93	N	413640	500	36 억	41228	N	N	N	N
49	20241122	091239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8760	130	2	1.51	1213010	140	0.37	8600	9100	8600	11210	6050	8630	8664.36	0.57	-16	9256	8942	8786	8472	8316	8865	8395	36	2580	500	5350	10	1	7206940	631	-30.10	2.30	12	0.00	-291.00	3804.00	19000	20240123	-53.89	7300	20240805	20.00	19000	-53.89	20240123	7300	20.00	20240805	19000	-53.89	20240123	7300	20.00	20240805	1.93	N	413640	500	36 억	41228	N	N	N	N
50	20241121	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8630	-180	5	-2.04	328745760	36984	41.94	8850	9100	8630	11450	6170	8810	8888.86	0.76	-13439	10143	9476	9083	8416	8023	9280	8220	36	2640	500	5460	10	1	7206940	622	-29.66	2.27	12	0.51	-291.00	3804.00	19000	20240123	-54.58	7300	20240805	18.22	19000	-54.58	20240123	7300	18.22	20240805	19000	-54.58	20240123	7300	18.22	20240805	2.04	N	413640	500	36 억	54662	N	N	N	N
51	20241121	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8760	-50	5	-0.57	311374750	34977	39.66	8850	9100	8700	11450	6170	8810	8902.27	0.76	-13248	10143	9476	9083	8416	8023	9280	8220	36	2640	500	5460	10	1	7206940	631	-30.10	2.30	12	0.49	-291.00	3804.00	19000	20240123	-53.89	7300	20240805	20.00	19000	-53.89	20240123	7300	20.00	20240805	19000	-53.89	20240123	7300	20.00	20240805	2.04	N	413640	500	36 억	54662	N	N	N	N
52	20241121	141248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8730	-80	5	-0.91	278010340	31159	35.33	8850	9100	8730	11450	6170	8810	8922.31	0.76	-13138	10143	9476	9083	8416	8023	9280	8220	36	2640	500	5460	10	1	7206940	629	-30.00	2.29	12	0.43	-291.00	3804.00	19000	20240123	-54.05	7300	20240805	19.59	19000	-54.05	20240123	7300	19.59	20240805	19000	-54.05	20240123	7300	19.59	20240805	2.04	N	413640	500	36 억	54662	N	N	N	N
53	20241121	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	20	2	0.23	252164400	28223	32.00	8850	9100	8810	11450	6170	8810	8934.71	0.76	-12870	10143	9476	9083	8416	8023	9280	8220	36	2640	500	5460	10	1	7206940	636	-30.34	2.32	12	0.39	-291.00	3804.00	19000	20240123	-53.53	7300	20240805	20.96	19000	-53.53	20240123	7300	20.96	20240805	19000	-53.53	20240123	7300	20.96	20240805	2.04	N	413640	500	36 억	54662	N	N	N	N
54	20241121	121241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	50	2	0.57	234833210	26259	29.78	8850	9100	8850	11450	6170	8810	8942.96	0.76	-12195	10143	9476	9083	8416	8023	9280	8220	36	2640	500	5460	10	1	7206940	639	-30.45	2.33	12	0.36	-291.00	3804.00	19000	20240123	-53.37	7300	20240805	21.37	19000	-53.37	20240123	7300	21.37	20240805	19000	-53.37	20240123	7300	21.37	20240805	2.04	N	413640	500	36 억	54662	N	N	N	N
55	20241121	111244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9010	200	2	2.27	111979770	12474	14.15	8850	9100	8850	11450	6170	8810	8977.05	0.76	656	10143	9476	9083	8416	8023	9280	8220	36	2640	500	5460	10	1	7206940	649	-30.96	2.37	12	0.17	-291.00	3804.00	19000	20240123	-52.58	7300	20240805	23.42	19000	-52.58	20240123	7300	23.42	20240805	19000	-52.58	20240123	7300	23.42	20240805	2.04	N	413640	500	36 억	54662	N	N	N	N
56	20241121	101244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9080	270	2	3.06	71485000	7965	9.03	8850	9100	8850	11450	6170	8810	8974.89	0.76	2142	10143	9476	9083	8416	8023	9280	8220	36	2640	500	5460	10	1	7206940	654	-31.20	2.39	12	0.11	-291.00	3804.00	19000	20240123	-52.21	7300	20240805	24.38	19000	-52.21	20240123	7300	24.38	20240805	19000	-52.21	20240123	7300	24.38	20240805	2.04	N	413640	500	36 억	54662	N	N	N	N
57	20241121	091245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	90	2	1.02	10430690	1175	1.33	8850	8960	8850	11450	6170	8810	8877.18	0.76	213	10143	9476	9083	8416	8023	9280	8220	36	2640	500	5460	10	1	7206940	641	-30.58	2.34	12	0.02	-291.00	3804.00	19000	20240123	-53.16	7300	20240805	21.92	19000	-53.16	20240123	7300	21.92	20240805	19000	-53.16	20240123	7300	21.92	20240805	2.04	N	413640	500	36 억	54662	N	N	N	N
58	20241120	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8810	-60	5	-0.68	805381570	87647	240.93	8870	9750	8690	11530	6210	8870	9188.98	0.86	-7240	9436	9152	8866	8582	8296	9010	8440	36	2660	500	5490	10	1	7206940	635	-30.27	2.32	12	1.22	-291.00	3804.00	19000	20240123	-53.63	7300	20240805	20.68	19000	-53.63	20240123	7300	20.68	20240805	19000	-53.63	20240123	7300	20.68	20240805	2.08	N	413640	500	36 억	62101	N	N	N	N
59	20241120	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8730	-140	5	-1.58	797710650	86776	238.53	8870	9750	8690	11530	6210	8870	9192.76	0.86	-6772	9436	9152	8866	8582	8296	9010	8440	36	2660	500	5490	10	1	7206940	629	-30.00	2.29	12	1.20	-291.00	3804.00	19000	20240123	-54.05	7300	20240805	19.59	19000	-54.05	20240123	7300	19.59	20240805	19000	-54.05	20240123	7300	19.59	20240805	2.08	N	413640	500	36 억	62101	N	N	N	N
60	20241120	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8910	40	2	0.45	759128970	82391	226.48	8870	9750	8690	11530	6210	8870	9213.74	0.86	-5022	9436	9152	8866	8582	8296	9010	8440	36	2660	500	5490	10	1	7206940	642	-30.62	2.34	12	1.14	-291.00	3804.00	19000	20240123	-53.11	7300	20240805	22.05	19000	-53.11	20240123	7300	22.05	20240805	19000	-53.11	20240123	7300	22.05	20240805	2.08	N	413640	500	36 억	62101	N	N	N	N
61	20241120	131252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8840	-30	5	-0.34	725517750	78594	216.04	8870	9750	8690	11530	6210	8870	9231.21	0.86	-3900	9436	9152	8866	8582	8296	9010	8440	36	2660	500	5490	10	1	7206940	637	-30.38	2.32	12	1.09	-291.00	3804.00	19000	20240123	-53.47	7300	20240805	21.10	19000	-53.47	20240123	7300	21.10	20240805	19000	-53.47	20240123	7300	21.10	20240805	2.08	N	413640	500	36 억	62101	N	N	N	N
62	20241120	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	-10	5	-0.11	705645400	76346	209.86	8870	9750	8690	11530	6210	8870	9242.73	0.86	-2931	9436	9152	8866	8582	8296	9010	8440	36	2660	500	5490	10	1	7206940	639	-30.45	2.33	12	1.06	-291.00	3804.00	19000	20240123	-53.37	7300	20240805	21.37	19000	-53.37	20240123	7300	21.37	20240805	19000	-53.37	20240123	7300	21.37	20240805	2.08	N	413640	500	36 억	62101	N	N	N	N
63	20241120	111254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	-80	5	-0.90	653760880	70422	193.58	8870	9750	8780	11530	6210	8870	9283.48	0.86	-3680	9436	9152	8866	8582	8296	9010	8440	36	2660	500	5490	10	1	7206940	633	-30.21	2.31	12	0.98	-291.00	3804.00	19000	20240123	-53.74	7300	20240805	20.41	19000	-53.74	20240123	7300	20.41	20240805	19000	-53.74	20240123	7300	20.41	20240805	2.08	N	413640	500	36 억	62101	Y	N	N	N
64	20241120	101253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	230	2	2.59	508272380	54081	148.66	8870	9750	8870	11530	6210	8870	9398.35	0.86	-3155	9436	9152	8866	8582	8296	9010	8440	36	2660	500	5490	10	1	7206940	656	-31.27	2.39	12	0.75	-291.00	3804.00	19000	20240123	-52.11	7300	20240805	24.66	19000	-52.11	20240123	7300	24.66	20240805	19000	-52.11	20240123	7300	24.66	20240805	2.08	N	413640	500	36 억	62101	N	N	N	N
65	20241120	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9380	510	2	5.75	316587450	33345	91.66	8870	9750	8870	11530	6210	8870	9494.30	0.86	-1646	9436	9152	8866	8582	8296	9010	8440	36	2660	500	5490	10	1	7206940	676	-32.23	2.47	12	0.46	-291.00	3804.00	19000	20240123	-50.63	7300	20240805	28.49	19000	-50.63	20240123	7300	28.49	20240805	19000	-50.63	20240123	7300	28.49	20240805	2.08	N	413640	500	36 억	62101	N	N	N	N
66	20241119	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8870	-130	5	-1.44	322054090	36234	22.73	9150	9150	8580	11700	6300	9000	8888.17	0.93	-5661	9833	9416	8753	8336	7673	9625	8545	36	2700	500	5580	10	1	7206940	639	-30.48	2.33	12	0.50	-291.00	3804.00	19000	20240123	-53.32	7300	20240805	21.51	19000	-53.32	20240123	7300	21.51	20240805	19000	-53.32	20240123	7300	21.51	20240805	2.25	N	413640	500	36 억	67383	N	N	N	N
67	20241119	151203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8940	-60	5	-0.67	315058840	35447	22.23	9150	9150	8580	11700	6300	9000	8888.17	0.93	-5571	9833	9416	8753	8336	7673	9625	8545	36	2700	500	5580	10	1	7206940	644	-30.72	2.35	12	0.49	-291.00	3804.00	19000	20240123	-52.95	7300	20240805	22.47	19000	-52.95	20240123	7300	22.47	20240805	19000	-52.95	20240123	7300	22.47	20240805	2.25	N	413640	500	36 억	67383	N	N	N	N
68	20241119	141200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	-30	5	-0.33	288937400	32506	20.39	9150	9150	8580	11700	6300	9000	8888.74	0.93	-5766	9833	9416	8753	8336	7673	9625	8545	36	2700	500	5580	10	1	7206940	646	-30.82	2.36	12	0.45	-291.00	3804.00	19000	20240123	-52.79	7300	20240805	22.88	19000	-52.79	20240123	7300	22.88	20240805	19000	-52.79	20240123	7300	22.88	20240805	2.25	N	413640	500	36 억	67383	N	N	N	N
69	20241119	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9010	10	2	0.11	257734430	29017	18.20	9150	9150	8580	11700	6300	9000	8882.19	0.93	-5527	9833	9416	8753	8336	7673	9625	8545	36	2700	500	5580	10	1	7206940	649	-30.96	2.37	12	0.40	-291.00	3804.00	19000	20240123	-52.58	7300	20240805	23.42	19000	-52.58	20240123	7300	23.42	20240805	19000	-52.58	20240123	7300	23.42	20240805	2.25	N	413640	500	36 억	67383	N	N	N	N
70	20241119	121148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	-80	5	-0.89	224173650	25287	15.86	9150	9150	8580	11700	6300	9000	8865.17	0.93	-5065	9833	9416	8753	8336	7673	9625	8545	36	2700	500	5580	10	1	7206940	643	-30.65	2.34	12	0.35	-291.00	3804.00	19000	20240123	-53.05	7300	20240805	22.19	19000	-53.05	20240123	7300	22.19	20240805	19000	-53.05	20240123	7300	22.19	20240805	2.25	N	413640	500	36 억	67383	N	N	N	N
71	20241119	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	-140	5	-1.56	199833270	22549	14.14	9150	9150	8580	11700	6300	9000	8862.18	0.93	-4424	9833	9416	8753	8336	7673	9625	8545	36	2700	500	5580	10	1	7206940	639	-30.45	2.33	12	0.31	-291.00	3804.00	19000	20240123	-53.37	7300	20240805	21.37	19000	-53.37	20240123	7300	21.37	20240805	19000	-53.37	20240123	7300	21.37	20240805	2.25	N	413640	500	36 억	67383	N	N	N	N
72	20241119	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8870	-130	5	-1.44	175534080	19826	12.43	9150	9150	8580	11700	6300	9000	8853.73	0.93	-3116	9833	9416	8753	8336	7673	9625	8545	36	2700	500	5580	10	1	7206940	639	-30.48	2.33	12	0.28	-291.00	3804.00	19000	20240123	-53.32	7300	20240805	21.51	19000	-53.32	20240123	7300	21.51	20240805	19000	-53.32	20240123	7300	21.51	20240805	2.25	N	413640	500	36 억	67383	N	N	N	N
73	20241119	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	-150	5	-1.67	76490960	8620	5.41	9150	9150	8580	11700	6300	9000	8873.66	0.93	-36	9833	9416	8753	8336	7673	9625	8545	36	2700	500	5580	10	1	7206940	638	-30.41	2.33	12	0.12	-291.00	3804.00	19000	20240123	-53.42	7300	20240805	21.23	19000	-53.42	20240123	7300	21.23	20240805	19000	-53.42	20240123	7300	21.23	20240805	2.25	N	413640	500	36 억	67383	N	N	N	N
74	20241118	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	770	2	9.36	1408184550	157938	1402.90	8230	9170	8090	10690	5770	8230	8915.78	0.34	44223	8563	8396	8153	7986	7743	8275	7865	36	2460	500	5100	10	1	7206940	649	-30.93	2.37	12	2.19	-291.00	3804.00	19000	20240123	-52.63	7300	20240805	23.29	19000	-52.63	20240123	7300	23.29	20240805	19000	-52.63	20240123	7300	23.29	20240805	2.24	N	413640	500	36 억	24280	N	N	N	N
75	20241118	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9070	840	2	10.21	1342877010	150693	1338.54	8230	9170	8090	10690	5770	8230	8911.34	0.34	43024	8563	8396	8153	7986	7743	8275	7865	36	2460	500	5100	10	1	7206940	654	-31.17	2.38	12	2.09	-291.00	3804.00	19000	20240123	-52.26	7300	20240805	24.25	19000	-52.26	20240123	7300	24.25	20240805	19000	-52.26	20240123	7300	24.25	20240805	2.24	N	413640	500	36 억	24280	N	N	N	N
76	20241118	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9130	900	2	10.94	1206356990	135642	1204.85	8230	9170	8090	10690	5770	8230	8893.68	0.34	39277	8563	8396	8153	7986	7743	8275	7865	36	2460	500	5100	10	1	7206940	658	-31.37	2.40	12	1.88	-291.00	3804.00	19000	20240123	-51.95	7300	20240805	25.07	19000	-51.95	20240123	7300	25.07	20240805	19000	-51.95	20240123	7300	25.07	20240805	2.24	N	413640	500	36 억	24280	N	N	N	N
77	20241118	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	720	2	8.75	705336430	80248	712.81	8230	9170	8090	10690	5770	8230	8789.46	0.34	18905	8563	8396	8153	7986	7743	8275	7865	36	2460	500	5100	10	1	7206940	645	-30.76	2.35	12	1.11	-291.00	3804.00	19000	20240123	-52.89	7300	20240805	22.60	19000	-52.89	20240123	7300	22.60	20240805	19000	-52.89	20240123	7300	22.60	20240805	2.24	N	413640	500	36 억	24280	N	N	N	N
78	20241118	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	600	2	7.29	350159080	40531	360.02	8230	8850	8090	10690	5770	8230	8639.29	0.34	13017	8563	8396	8153	7986	7743	8275	7865	36	2460	500	5100	10	1	7206940	636	-30.34	2.32	12	0.56	-291.00	3804.00	19000	20240123	-53.53	7300	20240805	20.96	19000	-53.53	20240123	7300	20.96	20240805	19000	-53.53	20240123	7300	20.96	20240805	2.24	N	413640	500	36 억	24280	N	N	N	N
79	20241118	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8640	410	2	4.98	227271170	26514	235.51	8230	8780	8090	10690	5770	8230	8571.74	0.34	8067	8563	8396	8153	7986	7743	8275	7865	36	2460	500	5100	10	1	7206940	623	-29.69	2.27	12	0.37	-291.00	3804.00	19000	20240123	-54.53	7300	20240805	18.36	19000	-54.53	20240123	7300	18.36	20240805	19000	-54.53	20240123	7300	18.36	20240805	2.24	N	413640	500	36 억	24280	N	N	N	N
80	20241118	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	370	2	4.50	168728780	19747	175.40	8230	8780	8090	10690	5770	8230	8544.53	0.34	6058	8563	8396	8153	7986	7743	8275	7865	36	2460	500	5100	10	1	7206940	620	-29.55	2.26	12	0.27	-291.00	3804.00	19000	20240123	-54.74	7300	20240805	17.81	19000	-54.74	20240123	7300	17.81	20240805	19000	-54.74	20240123	7300	17.81	20240805	2.24	N	413640	500	36 억	24280	N	N	N	N
81	20241118	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	160	2	1.94	2969260	355	3.15	8230	8400	8090	10690	5770	8230	8364.11	0.34	-4	8563	8396	8153	7986	7743	8275	7865	36	2460	500	5100	10	1	7206940	605	-28.83	2.21	12	0.00	-291.00	3804.00	19000	20240123	-55.84	7300	20240805	14.93	19000	-55.84	20240123	7300	14.93	20240805	19000	-55.84	20240123	7300	14.93	20240805	2.24	N	413640	500	36 억	24280	N	N	N	N
82	20241115	161236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	230	2	2.88	90704960	11258	77.43	8320	8320	7910	10400	5600	8000	8056.73	0.39	-3111	8646	8322	8076	7752	7506	8485	7915	36	2400	500	4960	10	1	7206940	593	-28.28	2.16	12	0.16	-291.00	3804.00	19000	20240123	-56.68	7300	20240805	12.74	19000	-56.68	20240123	7300	12.74	20240805	19000	-56.68	20240123	7300	12.74	20240805	2.23	N	413640	500	36 억	28018	N	N	N	N
83	20241115	151306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	200	2	2.50	69965980	8733	60.07	8320	8320	7910	10400	5600	8000	8011.68	0.39	-1920	8646	8322	8076	7752	7506	8485	7915	36	2400	500	4960	10	1	7206940	591	-28.18	2.16	12	0.12	-291.00	3804.00	19000	20240123	-56.84	7300	20240805	12.33	19000	-56.84	20240123	7300	12.33	20240805	19000	-56.84	20240123	7300	12.33	20240805	2.23	N	413640	500	36 억	28018	N	N	N	N
84	20241115	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8050	50	2	0.62	56582280	7084	48.72	8320	8320	7910	10400	5600	8000	7987.33	0.39	-1932	8646	8322	8076	7752	7506	8485	7915	36	2400	500	4960	10	1	7206940	580	-27.66	2.12	12	0.10	-291.00	3804.00	19000	20240123	-57.63	7300	20240805	10.27	19000	-57.63	20240123	7300	10.27	20240805	19000	-57.63	20240123	7300	10.27	20240805	2.23	N	413640	500	36 억	28018	N	N	N	N
85	20241115	131251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	40	2	0.50	53339970	6681	45.95	8320	8320	7910	10400	5600	8000	7983.83	0.39	-1893	8646	8322	8076	7752	7506	8485	7915	36	2400	500	4960	10	1	7206940	579	-27.63	2.11	12	0.09	-291.00	3804.00	19000	20240123	-57.68	7300	20240805	10.14	19000	-57.68	20240123	7300	10.14	20240805	19000	-57.68	20240123	7300	10.14	20240805	2.23	N	413640	500	36 억	28018	N	N	N	N
86	20241115	121251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	0	3	0.00	51761920	6484	44.60	8320	8320	7910	10400	5600	8000	7983.02	0.39	-2015	8646	8322	8076	7752	7506	8485	7915	36	2400	500	4960	10	1	7206940	577	-27.49	2.10	12	0.09	-291.00	3804.00	19000	20240123	-57.89	7300	20240805	9.59	19000	-57.89	20240123	7300	9.59	20240805	19000	-57.89	20240123	7300	9.59	20240805	2.23	N	413640	500	36 억	28018	N	N	N	N
87	20241115	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	10	2	0.12	38204110	4785	32.91	8320	8320	7910	10400	5600	8000	7984.14	0.39	-1590	8646	8322	8076	7752	7506	8485	7915	36	2400	500	4960	10	1	7206940	577	-27.53	2.11	12	0.07	-291.00	3804.00	19000	20240123	-57.84	7300	20240805	9.73	19000	-57.84	20240123	7300	9.73	20240805	19000	-57.84	20240123	7300	9.73	20240805	2.23	N	413640	500	36 억	28018	N	N	N	N
88	20241115	101221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7970	-30	5	-0.38	23619270	2950	20.29	8320	8320	7910	10400	5600	8000	8006.53	0.39	-1776	8646	8322	8076	7752	7506	8485	7915	36	2400	500	4960	10	1	7206940	574	-27.39	2.10	12	0.04	-291.00	3804.00	19000	20240123	-58.05	7300	20240805	9.18	19000	-58.05	20240123	7300	9.18	20240805	19000	-58.05	20240123	7300	9.18	20240805	2.23	N	413640	500	36 억	28018	N	N	N	N
89	20241115	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	0	3	0.00	4517600	557	3.83	8320	8320	8000	10400	5600	8000	8110.59	0.39	-60	8646	8322	8076	7752	7506	8485	7915	36	2400	500	4960	10	1	7206940	577	-27.49	2.10	12	0.01	-291.00	3804.00	19000	20240123	-57.89	7300	20240805	9.59	19000	-57.89	20240123	7300	9.59	20240805	19000	-57.89	20240123	7300	9.59	20240805	2.23	N	413640	500	36 억	28018	N	N	N	N
90	20241114	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	190	2	2.43	110931980	13888	74.02	7830	8400	7830	10170	5490	7830	7987.61	0.44	-3974	8423	8126	7953	7656	7483	8040	7570	36	2340	500	4850	10	1	7206940	578	-27.56	2.11	12	0.19	-291.00	3804.00	19000	20240123	-57.79	7300	20240805	9.86	19000	-57.79	20240123	7300	9.86	20240805	19000	-57.79	20240123	7300	9.86	20240805	2.20	N	413640	500	36 억	32054	N	N	N	N
91	20241114	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	200	2	2.55	107698430	13484	71.87	7830	8400	7830	10170	5490	7830	7987.13	0.44	-3871	8423	8126	7953	7656	7483	8040	7570	36	2340	500	4850	10	1	7206940	579	-27.59	2.11	12	0.19	-291.00	3804.00	19000	20240123	-57.74	7300	20240805	10.00	19000	-57.74	20240123	7300	10.00	20240805	19000	-57.74	20240123	7300	10.00	20240805	2.20	N	413640	500	36 억	32054	N	N	N	N
92	20241114	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	170	2	2.17	54111050	6749	35.97	7830	8400	7830	10170	5490	7830	8017.64	0.44	-3061	8423	8126	7953	7656	7483	8040	7570	36	2340	500	4850	10	1	7206940	577	-27.49	2.10	12	0.09	-291.00	3804.00	19000	20240123	-57.89	7300	20240805	9.59	19000	-57.89	20240123	7300	9.59	20240805	19000	-57.89	20240123	7300	9.59	20240805	2.20	N	413640	500	36 억	32054	N	N	N	N
93	20241114	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	180	2	2.30	44385320	5533	29.49	7830	8400	7830	10170	5490	7830	8021.93	0.44	-2473	8423	8126	7953	7656	7483	8040	7570	36	2340	500	4850	10	1	7206940	577	-27.53	2.11	12	0.08	-291.00	3804.00	19000	20240123	-57.84	7300	20240805	9.73	19000	-57.84	20240123	7300	9.73	20240805	19000	-57.84	20240123	7300	9.73	20240805	2.20	N	413640	500	36 억	32054	N	N	N	N
94	20241114	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	100	2	1.28	29061730	3622	19.30	7830	8400	7830	10170	5490	7830	8023.67	0.44	-1272	8423	8126	7953	7656	7483	8040	7570	36	2340	500	4850	10	1	7206940	572	-27.25	2.08	12	0.05	-291.00	3804.00	19000	20240123	-58.26	7300	20240805	8.63	19000	-58.26	20240123	7300	8.63	20240805	19000	-58.26	20240123	7300	8.63	20240805	2.20	N	413640	500	36 억	32054	N	N	N	N
95	20241114	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	200	2	2.55	20097460	2499	13.32	7830	8400	7830	10170	5490	7830	8042.20	0.44	-714	8423	8126	7953	7656	7483	8040	7570	36	2340	500	4850	10	1	7206940	579	-27.59	2.11	12	0.03	-291.00	3804.00	19000	20240123	-57.74	7300	20240805	10.00	19000	-57.74	20240123	7300	10.00	20240805	19000	-57.74	20240123	7300	10.00	20240805	2.20	N	413640	500	36 억	32054	N	N	N	N
96	20241114	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	260	2	3.32	5431640	673	3.59	7830	8400	7830	10170	5490	7830	8070.79	0.44	45	8423	8126	7953	7656	7483	8040	7570	36	2340	500	4850	10	1	7206940	583	-27.80	2.13	12	0.01	-291.00	3804.00	19000	20240123	-57.42	7300	20240805	10.82	19000	-57.42	20240123	7300	10.82	20240805	19000	-57.42	20240123	7300	10.82	20240805	2.20	N	413640	500	36 억	32054	N	N	N	N
97	20241114	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7830	0	3	0.00	0	0	0.00	0	0	0	10170	5490	7830	0.00	0.44	0	8423	8126	7953	7656	7483	8040	7570	36	2340	500	4850	10	1	7206940	564	-26.91	2.06	12	0.00	-291.00	3804.00	19000	20240123	-58.79	7300	20240805	7.26	19000	-58.79	20240123	7300	7.26	20240805	19000	-58.79	20240123	7300	7.26	20240805	2.20	N	413640	500	36 억	32054	N	N	N	N
98	20241113	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7830	-170	5	-2.12	147661800	18758	74.17	8000	8250	7780	10400	5600	8000	7871.94	0.49	-3755	8466	8232	7916	7682	7366	8350	7800	36	2400	500	4960	10	1	7206940	564	-26.91	2.06	12	0.26	-291.00	3804.00	19000	20240123	-58.79	7300	20240805	7.26	19000	-58.79	20240123	7300	7.26	20240805	19000	-58.79	20240123	7300	7.26	20240805	2.11	N	413640	500	36 억	35667	N	N	N	N
99	20241113	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7840	-160	5	-2.00	141369350	17953	70.99	8000	8250	7780	10400	5600	8000	7874.41	0.49	-3474	8466	8232	7916	7682	7366	8350	7800	36	2400	500	4960	10	1	7206940	565	-26.94	2.06	12	0.25	-291.00	3804.00	19000	20240123	-58.74	7300	20240805	7.40	19000	-58.74	20240123	7300	7.40	20240805	19000	-58.74	20240123	7300	7.40	20240805	2.11	N	413640	500	36 억	35667	N	N	N	N
100	20241113	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7880	-120	5	-1.50	115994320	14703	58.14	8000	8250	7800	10400	5600	8000	7889.16	0.49	-3262	8466	8232	7916	7682	7366	8350	7800	36	2400	500	4960	10	1	7206940	568	-27.08	2.07	12	0.20	-291.00	3804.00	19000	20240123	-58.53	7300	20240805	7.95	19000	-58.53	20240123	7300	7.95	20240805	19000	-58.53	20240123	7300	7.95	20240805	2.11	N	413640	500	36 억	35667	N	N	N	N
101	20241113	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	-150	5	-1.88	78500180	9928	39.26	8000	8250	7810	10400	5600	8000	7906.95	0.49	-2422	8466	8232	7916	7682	7366	8350	7800	36	2400	500	4960	10	1	7206940	566	-26.98	2.06	12	0.14	-291.00	3804.00	19000	20240123	-58.68	7300	20240805	7.53	19000	-58.68	20240123	7300	7.53	20240805	19000	-58.68	20240123	7300	7.53	20240805	2.11	N	413640	500	36 억	35667	N	N	N	N
102	20241113	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	-180	5	-2.25	73634840	9306	36.80	8000	8250	7810	10400	5600	8000	7912.62	0.49	-2280	8466	8232	7916	7682	7366	8350	7800	36	2400	500	4960	10	1	7206940	564	-26.87	2.06	12	0.13	-291.00	3804.00	19000	20240123	-58.84	7300	20240805	7.12	19000	-58.84	20240123	7300	7.12	20240805	19000	-58.84	20240123	7300	7.12	20240805	2.11	N	413640	500	36 억	35667	N	N	N	N
103	20241113	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	-140	5	-1.75	51151260	6435	25.44	8000	8250	7820	10400	5600	8000	7948.91	0.49	-1603	8466	8232	7916	7682	7366	8350	7800	36	2400	500	4960	10	1	7206940	566	-27.01	2.07	12	0.09	-291.00	3804.00	19000	20240123	-58.63	7300	20240805	7.67	19000	-58.63	20240123	7300	7.67	20240805	19000	-58.63	20240123	7300	7.67	20240805	2.11	N	413640	500	36 억	35667	N	N	N	N
104	20241113	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	-40	5	-0.50	21267860	2647	10.47	8000	8250	7900	10400	5600	8000	8034.70	0.49	-426	8466	8232	7916	7682	7366	8350	7800	36	2400	500	4960	10	1	7206940	574	-27.35	2.09	12	0.04	-291.00	3804.00	19000	20240123	-58.11	7300	20240805	9.04	19000	-58.11	20240123	7300	9.04	20240805	19000	-58.11	20240123	7300	9.04	20240805	2.11	N	413640	500	36 억	35667	N	N	N	N
105	20241113	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	-100	5	-1.25	197990	25	0.10	8000	8000	7900	10400	5600	8000	7919.60	0.49	-1	8466	8232	7916	7682	7366	8350	7800	36	2400	500	4960	10	1	7206940	569	-27.15	2.08	12	0.00	-291.00	3804.00	19000	20240123	-58.42	7300	20240805	8.22	19000	-58.42	20240123	7300	8.22	20240805	19000	-58.42	20240123	7300	8.22	20240805	2.11	N	413640	500	36 억	35667	N	N	N	N
106	20241112	161129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	-150	5	-1.84	201652580	25290	123.28	7990	8150	7600	10590	5710	8150	7973.59	0.52	-2070	9036	8592	8346	7902	7656	8470	7780	36	2440	500	5050	10	1	7206940	577	-27.49	2.10	12	0.35	-291.00	3804.00	19000	20240123	-57.89	7300	20240805	9.59	19000	-57.89	20240123	7300	9.59	20240805	19000	-57.89	20240123	7300	9.59	20240805	2.07	N	413640	500	36 억	37532	N	N	N	N
107	20241112	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	-190	5	-2.33	186364480	23369	113.91	7990	8150	7600	10590	5710	8150	7974.86	0.52	-2090	9036	8592	8346	7902	7656	8470	7780	36	2440	500	5050	10	1	7206940	574	-27.35	2.09	12	0.32	-291.00	3804.00	19000	20240123	-58.11	7300	20240805	9.04	19000	-58.11	20240123	7300	9.04	20240805	19000	-58.11	20240123	7300	9.04	20240805	2.07	N	413640	500	36 억	37532	N	N	N	N
108	20241112	141145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	-110	5	-1.35	149017900	18690	91.10	7990	8150	7600	10590	5710	8150	7973.14	0.52	-778	9036	8592	8346	7902	7656	8470	7780	36	2440	500	5050	10	1	7206940	579	-27.63	2.11	12	0.26	-291.00	3804.00	19000	20240123	-57.68	7300	20240805	10.14	19000	-57.68	20240123	7300	10.14	20240805	19000	-57.68	20240123	7300	10.14	20240805	2.07	N	413640	500	36 억	37532	N	N	N	N
109	20241112	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	-90	5	-1.10	143160010	17958	87.54	7990	8150	7600	10590	5710	8150	7971.94	0.52	-470	9036	8592	8346	7902	7656	8470	7780	36	2440	500	5050	10	1	7206940	581	-27.70	2.12	12	0.25	-291.00	3804.00	19000	20240123	-57.58	7300	20240805	10.41	19000	-57.58	20240123	7300	10.41	20240805	19000	-57.58	20240123	7300	10.41	20240805	2.07	N	413640	500	36 억	37532	N	N	N	N
110	20241112	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7990	-160	5	-1.96	130670290	16407	79.98	7990	8150	7600	10590	5710	8150	7964.30	0.52	683	9036	8592	8346	7902	7656	8470	7780	36	2440	500	5050	10	1	7206940	576	-27.46	2.10	12	0.23	-291.00	3804.00	19000	20240123	-57.95	7300	20240805	9.45	19000	-57.95	20240123	7300	9.45	20240805	19000	-57.95	20240123	7300	9.45	20240805	2.07	N	413640	500	36 억	37532	N	N	N	N
111	20241112	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8050	-100	5	-1.23	115451630	14509	70.72	7990	8150	7600	10590	5710	8150	7957.24	0.52	1911	9036	8592	8346	7902	7656	8470	7780	36	2440	500	5050	10	1	7206940	580	-27.66	2.12	12	0.20	-291.00	3804.00	19000	20240123	-57.63	7300	20240805	10.27	19000	-57.63	20240123	7300	10.27	20240805	19000	-57.63	20240123	7300	10.27	20240805	2.07	N	413640	500	36 억	37532	N	N	N	N
112	20241112	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	-120	5	-1.47	96528950	12164	59.29	7990	8150	7600	10590	5710	8150	7935.63	0.52	1839	9036	8592	8346	7902	7656	8470	7780	36	2440	500	5050	10	1	7206940	579	-27.59	2.11	12	0.17	-291.00	3804.00	19000	20240123	-57.74	7300	20240805	10.00	19000	-57.74	20240123	7300	10.00	20240805	19000	-57.74	20240123	7300	10.00	20240805	2.07	N	413640	500	36 억	37532	N	N	N	N
113	20241112	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	-550	5	-6.75	38670250	4851	23.65	7990	8150	7600	10590	5710	8150	7971.60	0.52	625	9036	8592	8346	7902	7656	8470	7780	36	2440	500	5050	10	1	7206940	548	-26.12	2.00	12	0.07	-291.00	3804.00	19000	20240123	-60.00	7300	20240805	4.11	19000	-60.00	20240123	7300	4.11	20240805	19000	-60.00	20240123	7300	4.11	20240805	2.07	N	413640	500	36 억	37532	Y	N	N	N
114	20241111	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	-250	5	-2.98	168010050	20479	81.70	8790	8790	8100	10920	5880	8400	8204.04	0.64	-9244	8780	8590	8330	8140	7880	8685	8235	36	2520	500	5200	10	1	7206940	587	-28.01	2.14	12	0.28	-291.00	3804.00	19000	20240123	-57.11	7300	20240805	11.64	19000	-57.11	20240123	7300	11.64	20240805	19000	-57.11	20240123	7300	11.64	20240805	2.00	N	413640	500	36 억	46378	N	N	N	N
115	20241111	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	-220	5	-2.62	151819400	18495	73.79	8790	8790	8100	10920	5880	8400	8208.67	0.64	-7728	8780	8590	8330	8140	7880	8685	8235	36	2520	500	5200	10	1	7206940	590	-28.11	2.15	12	0.26	-291.00	3804.00	19000	20240123	-56.95	7300	20240805	12.05	19000	-56.95	20240123	7300	12.05	20240805	19000	-56.95	20240123	7300	12.05	20240805	2.00	N	413640	500	36 억	46378	N	N	N	N
116	20241111	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	-230	5	-2.74	140993850	17170	68.50	8790	8790	8100	10920	5880	8400	8211.64	0.64	-7580	8780	8590	8330	8140	7880	8685	8235	36	2520	500	5200	10	1	7206940	589	-28.08	2.15	12	0.24	-291.00	3804.00	19000	20240123	-57.00	7300	20240805	11.92	19000	-57.00	20240123	7300	11.92	20240805	19000	-57.00	20240123	7300	11.92	20240805	2.00	N	413640	500	36 억	46378	N	N	N	N
117	20241111	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	-250	5	-2.98	140012940	17050	68.02	8790	8790	8100	10920	5880	8400	8211.90	0.64	-7503	8780	8590	8330	8140	7880	8685	8235	36	2520	500	5200	10	1	7206940	587	-28.01	2.14	12	0.24	-291.00	3804.00	19000	20240123	-57.11	7300	20240805	11.64	19000	-57.11	20240123	7300	11.64	20240805	19000	-57.11	20240123	7300	11.64	20240805	2.00	N	413640	500	36 억	46378	N	N	N	N
118	20241111	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	-200	5	-2.38	108685720	13210	52.70	8790	8790	8100	10920	5880	8400	8227.53	0.64	-7474	8780	8590	8330	8140	7880	8685	8235	36	2520	500	5200	10	1	7206940	591	-28.18	2.16	12	0.18	-291.00	3804.00	19000	20240123	-56.84	7300	20240805	12.33	19000	-56.84	20240123	7300	12.33	20240805	19000	-56.84	20240123	7300	12.33	20240805	2.00	N	413640	500	36 억	46378	N	N	N	N
119	20241111	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8220	-180	5	-2.14	95422970	11590	46.24	8790	8790	8100	10920	5880	8400	8233.22	0.64	-7196	8780	8590	8330	8140	7880	8685	8235	36	2520	500	5200	10	1	7206940	592	-28.25	2.16	12	0.16	-291.00	3804.00	19000	20240123	-56.74	7300	20240805	12.60	19000	-56.74	20240123	7300	12.60	20240805	19000	-56.74	20240123	7300	12.60	20240805	2.00	N	413640	500	36 억	46378	N	N	N	N
120	20241111	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	-270	5	-3.21	85494480	10381	41.42	8790	8790	8100	10920	5880	8400	8235.67	0.64	-6662	8780	8590	8330	8140	7880	8685	8235	36	2520	500	5200	10	1	7206940	586	-27.94	2.14	12	0.14	-291.00	3804.00	19000	20240123	-57.21	7300	20240805	11.37	19000	-57.21	20240123	7300	11.37	20240805	19000	-57.21	20240123	7300	11.37	20240805	2.00	N	413640	500	36 억	46378	N	N	N	N
121	20241111	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	-110	5	-1.31	12352760	1457	5.81	8790	8790	8230	10920	5880	8400	8478.22	0.64	-435	8780	8590	8330	8140	7880	8685	8235	36	2520	500	5200	10	1	7206940	597	-28.49	2.18	12	0.02	-291.00	3804.00	19000	20240123	-56.37	7300	20240805	13.56	19000	-56.37	20240123	7300	13.56	20240805	19000	-56.37	20240123	7300	13.56	20240805	2.00	N	413640	500	36 억	46378	N	N	N	N
122	20241108	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	270	2	3.32	209949160	25048	123.58	8070	8520	8070	10560	5700	8130	8381.87	0.60	3330	8296	8212	8106	8022	7916	8255	8065	36	2430	500	5040	10	1	7206940	605	-28.87	2.21	12	0.35	-291.00	3804.00	19000	20240123	-55.79	7300	20240805	15.07	19000	-55.79	20240123	7300	15.07	20240805	19000	-55.79	20240123	7300	15.07	20240805	1.93	N	413640	500	36 억	43075	N	N	N	N
123	20241108	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	320	2	3.94	201629470	24060	118.71	8070	8520	8070	10560	5700	8130	8380.28	0.60	3254	8296	8212	8106	8022	7916	8255	8065	36	2430	500	5040	10	1	7206940	609	-29.04	2.22	12	0.33	-291.00	3804.00	19000	20240123	-55.53	7300	20240805	15.75	19000	-55.53	20240123	7300	15.75	20240805	19000	-55.53	20240123	7300	15.75	20240805	1.93	N	413640	500	36 억	43075	N	N	N	N
124	20241108	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	320	2	3.94	159685310	19088	94.18	8070	8520	8070	10560	5700	8130	8365.74	0.60	2440	8296	8212	8106	8022	7916	8255	8065	36	2430	500	5040	10	1	7206940	609	-29.04	2.22	12	0.26	-291.00	3804.00	19000	20240123	-55.53	7300	20240805	15.75	19000	-55.53	20240123	7300	15.75	20240805	19000	-55.53	20240123	7300	15.75	20240805	1.93	N	413640	500	36 억	43075	N	N	N	N
125	20241108	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8470	340	2	4.18	132961470	15916	78.53	8070	8520	8070	10560	5700	8130	8353.95	0.60	3736	8296	8212	8106	8022	7916	8255	8065	36	2430	500	5040	10	1	7206940	610	-29.11	2.23	12	0.22	-291.00	3804.00	19000	20240123	-55.42	7300	20240805	16.03	19000	-55.42	20240123	7300	16.03	20240805	19000	-55.42	20240123	7300	16.03	20240805	1.93	N	413640	500	36 억	43075	N	N	N	N
126	20241108	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8470	340	2	4.18	101451990	12201	60.20	8070	8470	8070	10560	5700	8130	8315.06	0.60	2181	8296	8212	8106	8022	7916	8255	8065	36	2430	500	5040	10	1	7206940	610	-29.11	2.23	12	0.17	-291.00	3804.00	19000	20240123	-55.42	7300	20240805	16.03	19000	-55.42	20240123	7300	16.03	20240805	19000	-55.42	20240123	7300	16.03	20240805	1.93	N	413640	500	36 억	43075	N	N	N	N
127	20241108	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	270	2	3.32	73043950	8825	43.54	8070	8460	8070	10560	5700	8130	8276.93	0.60	884	8296	8212	8106	8022	7916	8255	8065	36	2430	500	5040	10	1	7206940	605	-28.87	2.21	12	0.12	-291.00	3804.00	19000	20240123	-55.79	7300	20240805	15.07	19000	-55.79	20240123	7300	15.07	20240805	19000	-55.79	20240123	7300	15.07	20240805	1.93	N	413640	500	36 억	43075	N	N	N	N
128	20241108	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	140	2	1.72	32684450	3984	19.66	8070	8290	8070	10560	5700	8130	8203.93	0.60	1121	8296	8212	8106	8022	7916	8255	8065	36	2430	500	5040	10	1	7206940	596	-28.42	2.17	12	0.06	-291.00	3804.00	19000	20240123	-56.47	7300	20240805	13.29	19000	-56.47	20240123	7300	13.29	20240805	19000	-56.47	20240123	7300	13.29	20240805	1.93	N	413640	500	36 억	43075	N	N	N	N
129	20241108	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	80	2	0.98	1611930	197	0.97	8070	8290	8070	10560	5700	8130	8182.39	0.60	78	8296	8212	8106	8022	7916	8255	8065	36	2430	500	5040	10	1	7206940	592	-28.21	2.16	12	0.00	-291.00	3804.00	19000	20240123	-56.79	7300	20240805	12.47	19000	-56.79	20240123	7300	12.47	20240805	19000	-56.79	20240123	7300	12.47	20240805	1.93	N	413640	500	36 억	43075	N	N	N	N
130	20241107	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	110	2	1.37	164351910	20268	36.79	8000	8190	8000	10420	5620	8020	8108.94	0.58	832	8740	8380	8190	7830	7640	8560	8010	36	2400	500	4970	10	1	7206940	586	-27.94	2.14	12	0.28	-291.00	3804.00	19000	20240123	-57.21	7300	20240805	11.37	19000	-57.21	20240123	7300	11.37	20240805	19000	-57.21	20240123	7300	11.37	20240805	2.04	N	413640	500	36 억	42133	N	N	N	N
131	20241107	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8140	120	2	1.50	159889960	19720	35.80	8000	8190	8000	10420	5620	8020	8108.01	0.58	588	8740	8380	8190	7830	7640	8560	8010	36	2400	500	4970	10	1	7206940	587	-27.97	2.14	12	0.27	-291.00	3804.00	19000	20240123	-57.16	7300	20240805	11.51	19000	-57.16	20240123	7300	11.51	20240805	19000	-57.16	20240123	7300	11.51	20240805	2.04	N	413640	500	36 억	42133	N	N	N	N
132	20241107	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	110	2	1.37	146782520	18107	32.87	8000	8190	8000	10420	5620	8020	8106.40	0.58	304	8740	8380	8190	7830	7640	8560	8010	36	2400	500	4970	10	1	7206940	586	-27.94	2.14	12	0.25	-291.00	3804.00	19000	20240123	-57.21	7300	20240805	11.37	19000	-57.21	20240123	7300	11.37	20240805	19000	-57.21	20240123	7300	11.37	20240805	2.04	N	413640	500	36 억	42133	N	N	N	N
133	20241107	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	110	2	1.37	97165020	11999	21.78	8000	8190	8000	10420	5620	8020	8097.76	0.58	2738	8740	8380	8190	7830	7640	8560	8010	36	2400	500	4970	10	1	7206940	586	-27.94	2.14	12	0.17	-291.00	3804.00	19000	20240123	-57.21	7300	20240805	11.37	19000	-57.21	20240123	7300	11.37	20240805	19000	-57.21	20240123	7300	11.37	20240805	2.04	N	413640	500	36 억	42133	N	N	N	N
134	20241107	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	130	2	1.62	84635770	10461	18.99	8000	8190	8000	10420	5620	8020	8090.60	0.58	2901	8740	8380	8190	7830	7640	8560	8010	36	2400	500	4970	10	1	7206940	587	-28.01	2.14	12	0.15	-291.00	3804.00	19000	20240123	-57.11	7300	20240805	11.64	19000	-57.11	20240123	7300	11.64	20240805	19000	-57.11	20240123	7300	11.64	20240805	2.04	N	413640	500	36 억	42133	N	N	N	N
135	20241107	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8100	80	2	1.00	71147320	8805	15.98	8000	8170	8000	10420	5620	8020	8080.33	0.58	2103	8740	8380	8190	7830	7640	8560	8010	36	2400	500	4970	10	1	7206940	584	-27.84	2.13	12	0.12	-291.00	3804.00	19000	20240123	-57.37	7300	20240805	10.96	19000	-57.37	20240123	7300	10.96	20240805	19000	-57.37	20240123	7300	10.96	20240805	2.04	N	413640	500	36 억	42133	N	N	N	N
136	20241107	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	110	2	1.37	48174880	5969	10.84	8000	8170	8000	10420	5620	8020	8070.85	0.58	32	8740	8380	8190	7830	7640	8560	8010	36	2400	500	4970	10	1	7206940	586	-27.94	2.14	12	0.08	-291.00	3804.00	19000	20240123	-57.21	7300	20240805	11.37	19000	-57.21	20240123	7300	11.37	20240805	19000	-57.21	20240123	7300	11.37	20240805	2.04	N	413640	500	36 억	42133	N	N	N	N
137	20241107	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	-10	5	-0.12	17640750	2198	3.99	8000	8170	8000	10420	5620	8020	8025.82	0.58	526	8740	8380	8190	7830	7640	8560	8010	36	2400	500	4970	10	1	7206940	577	-27.53	2.11	12	0.03	-291.00	3804.00	19000	20240123	-57.84	7300	20240805	9.73	19000	-57.84	20240123	7300	9.73	20240805	19000	-57.84	20240123	7300	9.73	20240805	2.04	N	413640	500	36 억	42133	N	N	N	N
138	20241106	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	0	3	0.00	456651800	55086	154.98	8000	8550	8000	10420	5620	8020	8289.81	0.41	12808	8366	8192	7906	7732	7446	8280	7820	36	2400	500	4970	10	1	7206940	578	-27.56	2.11	12	0.76	-291.00	3804.00	19000	20240123	-57.79	7300	20240805	9.86	19000	-57.79	20240123	7300	9.86	20240805	19000	-57.79	20240123	7300	9.86	20240805	2.06	N	413640	500	36 억	29437	N	N	N	N
139	20241106	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	40	2	0.50	444252870	53540	150.63	8000	8550	8000	10420	5620	8020	8297.59	0.41	13198	8366	8192	7906	7732	7446	8280	7820	36	2400	500	4970	10	1	7206940	581	-27.70	2.12	12	0.74	-291.00	3804.00	19000	20240123	-57.58	7300	20240805	10.41	19000	-57.58	20240123	7300	10.41	20240805	19000	-57.58	20240123	7300	10.41	20240805	2.06	N	413640	500	36 억	29437	N	N	N	N
140	20241106	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	190	2	2.37	424362090	51082	143.71	8000	8550	8000	10420	5620	8020	8307.47	0.41	12660	8366	8192	7906	7732	7446	8280	7820	36	2400	500	4970	10	1	7206940	592	-28.21	2.16	12	0.71	-291.00	3804.00	19000	20240123	-56.79	7300	20240805	12.47	19000	-56.79	20240123	7300	12.47	20240805	19000	-56.79	20240123	7300	12.47	20240805	2.06	N	413640	500	36 억	29437	N	N	N	N
141	20241106	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8080	60	2	0.75	406274940	48849	137.43	8000	8550	8000	10420	5620	8020	8316.96	0.41	12114	8366	8192	7906	7732	7446	8280	7820	36	2400	500	4970	10	1	7206940	582	-27.77	2.12	12	0.68	-291.00	3804.00	19000	20240123	-57.47	7300	20240805	10.68	19000	-57.47	20240123	7300	10.68	20240805	19000	-57.47	20240123	7300	10.68	20240805	2.06	N	413640	500	36 억	29437	N	N	N	N
142	20241106	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8160	140	2	1.75	375480870	45028	126.68	8000	8550	8000	10420	5620	8020	8338.83	0.41	9860	8366	8192	7906	7732	7446	8280	7820	36	2400	500	4970	10	1	7206940	588	-28.04	2.15	12	0.62	-291.00	3804.00	19000	20240123	-57.05	7300	20240805	11.78	19000	-57.05	20240123	7300	11.78	20240805	19000	-57.05	20240123	7300	11.78	20240805	2.06	N	413640	500	36 억	29437	N	N	N	N
143	20241106	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	370	2	4.61	320049640	38314	107.79	8000	8550	8000	10420	5620	8020	8353.33	0.41	9288	8366	8192	7906	7732	7446	8280	7820	36	2400	500	4970	10	1	7206940	605	-28.83	2.21	12	0.53	-291.00	3804.00	19000	20240123	-55.84	7300	20240805	14.93	19000	-55.84	20240123	7300	14.93	20240805	19000	-55.84	20240123	7300	14.93	20240805	2.06	N	413640	500	36 억	29437	N	N	N	N
144	20241106	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	360	2	4.49	302236140	36186	101.80	8000	8550	8000	10420	5620	8020	8352.29	0.41	8819	8366	8192	7906	7732	7446	8280	7820	36	2400	500	4970	10	1	7206940	604	-28.80	2.20	12	0.50	-291.00	3804.00	19000	20240123	-55.89	7300	20240805	14.79	19000	-55.89	20240123	7300	14.79	20240805	19000	-55.89	20240123	7300	14.79	20240805	2.06	N	413640	500	36 억	29437	N	N	N	N
145	20241106	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	290	2	3.62	69872830	8539	24.02	8000	8310	8000	10420	5620	8020	8182.79	0.41	3443	8366	8192	7906	7732	7446	8280	7820	36	2400	500	4970	10	1	7206940	599	-28.56	2.18	12	0.12	-291.00	3804.00	19000	20240123	-56.26	7300	20240805	13.84	19000	-56.26	20240123	7300	13.84	20240805	19000	-56.26	20240123	7300	13.84	20240805	2.06	N	413640	500	36 억	29437	N	N	N	N
146	20241105	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	290	2	3.75	282419150	35545	381.59	7730	8080	7620	10040	5420	7730	7945.40	0.23	12614	7936	7832	7636	7532	7336	7885	7585	36	2310	500	4790	10	1	7206940	578	-27.56	2.11	12	0.49	-291.00	3804.00	19000	20240123	-57.79	7300	20240805	9.86	19000	-57.79	20240123	7300	9.86	20240805	19000	-57.79	20240123	7300	9.86	20240805	2.05	N	413640	500	36 억	16341	N	N	N	N
147	20241105	151122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8070	340	2	4.40	272401600	34302	368.24	7730	8080	7620	10040	5420	7730	7941.27	0.23	12764	7936	7832	7636	7532	7336	7885	7585	36	2310	500	4790	10	1	7206940	582	-27.73	2.12	12	0.48	-291.00	3804.00	19000	20240123	-57.53	7300	20240805	10.55	19000	-57.53	20240123	7300	10.55	20240805	19000	-57.53	20240123	7300	10.55	20240805	2.05	N	413640	500	36 억	16341	N	N	N	N
148	20241105	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	280	2	3.62	229846630	29010	311.43	7730	8080	7620	10040	5420	7730	7923.01	0.23	9736	7936	7832	7636	7532	7336	7885	7585	36	2310	500	4790	10	1	7206940	577	-27.53	2.11	12	0.40	-291.00	3804.00	19000	20240123	-57.84	7300	20240805	9.73	19000	-57.84	20240123	7300	9.73	20240805	19000	-57.84	20240123	7300	9.73	20240805	2.05	N	413640	500	36 억	16341	N	N	N	N
149	20241105	131125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	280	2	3.62	220127190	27800	298.44	7730	8080	7620	10040	5420	7730	7918.24	0.23	9674	7936	7832	7636	7532	7336	7885	7585	36	2310	500	4790	10	1	7206940	577	-27.53	2.11	12	0.39	-291.00	3804.00	19000	20240123	-57.84	7300	20240805	9.73	19000	-57.84	20240123	7300	9.73	20240805	19000	-57.84	20240123	7300	9.73	20240805	2.05	N	413640	500	36 억	16341	N	N	N	N
150	20241105	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	310	2	4.01	204006610	25790	276.87	7730	8080	7620	10040	5420	7730	7910.30	0.23	9497	7936	7832	7636	7532	7336	7885	7585	36	2310	500	4790	10	1	7206940	579	-27.63	2.11	12	0.36	-291.00	3804.00	19000	20240123	-57.68	7300	20240805	10.14	19000	-57.68	20240123	7300	10.14	20240805	19000	-57.68	20240123	7300	10.14	20240805	2.05	N	413640	500	36 억	16341	N	N	N	N
151	20241105	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	280	2	3.62	165944580	21051	225.99	7730	8040	7620	10040	5420	7730	7882.98	0.23	8823	7936	7832	7636	7532	7336	7885	7585	36	2310	500	4790	10	1	7206940	577	-27.53	2.11	12	0.29	-291.00	3804.00	19000	20240123	-57.84	7300	20240805	9.73	19000	-57.84	20240123	7300	9.73	20240805	19000	-57.84	20240123	7300	9.73	20240805	2.05	N	413640	500	36 억	16341	N	N	N	N
152	20241105	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7920	190	2	2.46	64973260	8345	89.59	7730	7930	7620	10040	5420	7730	7785.89	0.23	4244	7936	7832	7636	7532	7336	7885	7585	36	2310	500	4790	10	1	7206940	571	-27.22	2.08	12	0.12	-291.00	3804.00	19000	20240123	-58.32	7300	20240805	8.49	19000	-58.32	20240123	7300	8.49	20240805	19000	-58.32	20240123	7300	8.49	20240805	2.05	N	413640	500	36 억	16341	N	N	N	N
153	20241105	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	20	2	0.26	5902420	761	8.17	7730	7770	7730	10040	5420	7730	7756.14	0.23	-92	7936	7832	7636	7532	7336	7885	7585	36	2310	500	4790	10	1	7206940	559	-26.63	2.04	12	0.01	-291.00	3804.00	19000	20240123	-59.21	7300	20240805	6.16	19000	-59.21	20240123	7300	6.16	20240805	19000	-59.21	20240123	7300	6.16	20240805	2.05	N	413640	500	36 억	16341	N	N	N	N
154	20241104	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	240	2	3.20	70508900	9285	41.54	7490	7740	7440	9730	5250	7490	7593.85	0.20	1599	7816	7652	7476	7312	7136	7565	7225	36	2240	500	4640	10	1	7206940	557	-26.56	2.03	12	0.13	-291.00	3804.00	19000	20240123	-59.32	7300	20240805	5.89	19000	-59.32	20240123	7300	5.89	20240805	19000	-59.32	20240123	7300	5.89	20240805	2.05	N	413640	500	36 억	14772	N	N	N	N
155	20241104	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	200	2	2.67	60991350	8050	36.01	7490	7730	7440	9730	5250	7490	7576.57	0.20	1469	7816	7652	7476	7312	7136	7565	7225	36	2240	500	4640	10	1	7206940	554	-26.43	2.02	12	0.11	-291.00	3804.00	19000	20240123	-59.53	7300	20240805	5.34	19000	-59.53	20240123	7300	5.34	20240805	19000	-59.53	20240123	7300	5.34	20240805	2.05	N	413640	500	36 억	14772	N	N	N	N
156	20241104	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	110	2	1.47	36914110	4905	21.94	7490	7620	7440	9730	5250	7490	7525.81	0.20	369	7816	7652	7476	7312	7136	7565	7225	36	2240	500	4640	10	1	7206940	548	-26.12	2.00	12	0.07	-291.00	3804.00	19000	20240123	-60.00	7300	20240805	4.11	19000	-60.00	20240123	7300	4.11	20240805	19000	-60.00	20240123	7300	4.11	20240805	2.05	N	413640	500	36 억	14772	N	N	N	N
157	20241104	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	120	2	1.60	33183710	4413	19.74	7490	7620	7440	9730	5250	7490	7519.54	0.20	370	7816	7652	7476	7312	7136	7565	7225	36	2240	500	4640	10	1	7206940	548	-26.15	2.00	12	0.06	-291.00	3804.00	19000	20240123	-59.95	7300	20240805	4.25	19000	-59.95	20240123	7300	4.25	20240805	19000	-59.95	20240123	7300	4.25	20240805	2.05	N	413640	500	36 억	14772	N	N	N	N
158	20241104	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	130	2	1.74	32513250	4325	19.35	7490	7620	7440	9730	5250	7490	7517.51	0.20	370	7816	7652	7476	7312	7136	7565	7225	36	2240	500	4640	10	1	7206940	549	-26.19	2.00	12	0.06	-291.00	3804.00	19000	20240123	-59.89	7300	20240805	4.38	19000	-59.89	20240123	7300	4.38	20240805	19000	-59.89	20240123	7300	4.38	20240805	2.05	N	413640	500	36 억	14772	N	N	N	N
159	20241104	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	80	2	1.07	20265640	2701	12.08	7490	7570	7440	9730	5250	7490	7503.01	0.20	-540	7816	7652	7476	7312	7136	7565	7225	36	2240	500	4640	10	1	7206940	546	-26.01	1.99	12	0.04	-291.00	3804.00	19000	20240123	-60.16	7300	20240805	3.70	19000	-60.16	20240123	7300	3.70	20240805	19000	-60.16	20240123	7300	3.70	20240805	2.05	N	413640	500	36 억	14772	N	N	N	N
160	20241104	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	40	2	0.53	12192970	1628	7.28	7490	7530	7440	9730	5250	7490	7489.54	0.20	-726	7816	7652	7476	7312	7136	7565	7225	36	2240	500	4640	10	1	7206940	543	-25.88	1.98	12	0.02	-291.00	3804.00	19000	20240123	-60.37	7300	20240805	3.15	19000	-60.37	20240123	7300	3.15	20240805	19000	-60.37	20240123	7300	3.15	20240805	2.05	N	413640	500	36 억	14772	N	N	N	N
161	20241104	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	0	3	0.00	3370500	450	2.01	7490	7490	7490	9730	5250	7490	7490.00	0.20	-159	7816	7652	7476	7312	7136	7565	7225	36	2240	500	4640	10	1	7206940	540	-25.74	1.97	12	0.01	-291.00	3804.00	19000	20240123	-60.58	7300	20240805	2.60	19000	-60.58	20240123	7300	2.60	20240805	19000	-60.58	20240123	7300	2.60	20240805	2.05	N	413640	500	36 억	14772	N	N	N	N
162	20241101	161002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7490	-80	5	-1.06	163333460	22097	509.26	7640	7640	7300	9840	5300	7570	7391.66	0.23	-2160	7736	7652	7556	7472	7376	7605	7425	36	2270	500	4690	10	1	7206940	540	-25.74	1.97	12	0.31	-291.00	3804.00	19000	20240123	-60.58	7300	20241101	2.60	19000	-60.58	20240123	7300	2.60	20241101	19000	-60.58	20240123	7300	2.60	20241101	2.05	N	413640	500	36 억	16858	N	N	N	N
163	20241101	151023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7490	-80	5	-1.06	160822700	21762	501.54	7640	7640	7300	9840	5300	7570	7390.07	0.23	-2143	7736	7652	7556	7472	7376	7605	7425	36	2270	500	4690	10	1	7206940	540	-25.74	1.97	12	0.30	-291.00	3804.00	19000	20240123	-60.58	7300	20241101	2.60	19000	-60.58	20240123	7300	2.60	20241101	19000	-60.58	20240123	7300	2.60	20241101	2.05	N	413640	500	36 억	16858	N	N	N	N
164	20241101	140937	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7370	-200	5	-2.64	147592520	19988	460.66	7640	7640	7300	9840	5300	7570	7384.06	0.23	-1460	7736	7652	7556	7472	7376	7605	7425	36	2270	500	4690	10	1	7206940	531	-25.33	1.94	12	0.28	-291.00	3804.00	19000	20240123	-61.21	7300	20241101	0.96	19000	-61.21	20240123	7300	0.96	20241101	19000	-61.21	20240123	7300	0.96	20241101	2.05	N	413640	500	36 억	16858	N	N	N	N
165	20241101	131203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7400	-170	5	-2.25	90637190	12224	281.72	7640	7640	7300	9840	5300	7570	7414.69	0.23	-1223	7736	7652	7556	7472	7376	7605	7425	36	2270	500	4690	10	1	7206940	533	-25.43	1.95	12	0.17	-291.00	3804.00	19000	20240123	-61.05	7300	20241101	1.37	19000	-61.05	20240123	7300	1.37	20241101	19000	-61.05	20240123	7300	1.37	20241101	2.05	N	413640	500	36 억	16858	N	N	N	N
166	20241101	121202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7350	-220	5	-2.91	84275120	11361	261.83	7640	7640	7300	9840	5300	7570	7417.93	0.23	-772	7736	7652	7556	7472	7376	7605	7425	36	2270	500	4690	10	1	7206940	530	-25.26	1.93	12	0.16	-291.00	3804.00	19000	20240123	-61.32	7300	20241101	0.68	19000	-61.32	20240123	7300	0.68	20241101	19000	-61.32	20240123	7300	0.68	20241101	2.05	N	413640	500	36 억	16858	N	N	N	N
167	20241101	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	-180	5	-2.38	55252370	7402	170.59	7640	7640	7360	9840	5300	7570	7464.52	0.23	-78	7736	7652	7556	7472	7376	7605	7425	36	2270	500	4690	10	1	7206940	533	-25.40	1.94	12	0.10	-291.00	3804.00	19000	20240123	-61.11	7300	20240805	1.23	19000	-61.11	20240123	7300	1.23	20240805	19000	-61.11	20240123	7300	1.23	20240805	2.05	N	413640	500	36 억	16858	N	N	N	N
168	20241101	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	-40	5	-0.53	20546280	2726	62.83	7640	7640	7520	9840	5300	7570	7537.15	0.23	-537	7736	7652	7556	7472	7376	7605	7425	36	2270	500	4690	10	1	7206940	543	-25.88	1.98	12	0.04	-291.00	3804.00	19000	20240123	-60.37	7300	20240805	3.15	19000	-60.37	20240123	7300	3.15	20240805	19000	-60.37	20240123	7300	3.15	20240805	2.05	N	413640	500	36 억	16858	N	N	N	N
169	20241101	091157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	60	2	0.79	45790	6	0.14	7640	7640	7630	9840	5300	7570	7631.67	0.23	-5	7736	7652	7556	7472	7376	7605	7425	36	2270	500	4690	10	1	7206940	550	-26.22	2.01	12	0.00	-291.00	3804.00	19000	20240123	-59.84	7300	20240805	4.52	19000	-59.84	20240123	7300	4.52	20240805	19000	-59.84	20240123	7300	4.52	20240805	2.05	N	413640	500	36 억	16858	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History