KissMeData/205500/price/prices-20241101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

69 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1014	-5	5	-0.49	85093368	85012	125.45	1030	1040	985	1324	714	1019	1000.96	0.21	3928	1047	1033	1015	1001	983	1024	992	260	305	500	710	1	1	51928120	527	-3.93	1.75	12	0.16	-258.00	580.00	2245	20240207	-54.83	980	20241112	3.47	2245	-54.83	20240207	980	3.47	20241112	2245	-54.83	20240207	980	3.47	20241112	N	205500	500	259 억	109043	N	N	N	N
3	20241129	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1007	-12	5	-1.18	79131265	79132	116.78	1030	1040	985	1324	714	1019	999.99	0.21	4385	1047	1033	1015	1001	983	1024	992	260	305	500	710	1	1	51928120	523	-3.90	1.74	12	0.15	-258.00	580.00	2245	20240207	-55.14	980	20241112	2.76	2245	-55.14	20240207	980	2.76	20241112	2245	-55.14	20240207	980	2.76	20241112	N	205500	500	259 억	109043	N	N	N	N
4	20241129	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1011	-8	5	-0.79	24271667	24073	35.52	1030	1040	1001	1324	714	1019	1008.25	0.21	-266	1047	1033	1015	1001	983	1024	992	260	305	500	710	1	1	51928120	525	-3.92	1.74	12	0.05	-258.00	580.00	2245	20240207	-54.97	980	20241112	3.16	2245	-54.97	20240207	980	3.16	20241112	2245	-54.97	20240207	980	3.16	20241112	N	205500	500	259 억	109043	N	N	N	N
5	20241129	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1015	-4	5	-0.39	23771372	23577	34.79	1030	1040	1001	1324	714	1019	1008.24	0.21	-236	1047	1033	1015	1001	983	1024	992	260	305	500	710	1	1	51928120	527	-3.93	1.75	12	0.05	-258.00	580.00	2245	20240207	-54.79	980	20241112	3.57	2245	-54.79	20240207	980	3.57	20241112	2245	-54.79	20240207	980	3.57	20241112	N	205500	500	259 억	109043	N	N	N	N
6	20241129	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1013	-6	5	-0.59	17019738	16855	24.87	1030	1040	1001	1324	714	1019	1009.77	0.21	-166	1047	1033	1015	1001	983	1024	992	260	305	500	710	1	1	51928120	526	-3.93	1.75	12	0.03	-258.00	580.00	2245	20240207	-54.88	980	20241112	3.37	2245	-54.88	20240207	980	3.37	20241112	2245	-54.88	20240207	980	3.37	20241112	N	205500	500	259 억	109043	N	N	N	N
7	20241129	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1019	0	3	0.00	14378129	14259	21.04	1030	1040	1001	1324	714	1019	1008.35	0.21	-145	1047	1033	1015	1001	983	1024	992	260	305	500	710	1	1	51928120	529	-3.95	1.76	12	0.03	-258.00	580.00	2245	20240207	-54.61	980	20241112	3.98	2245	-54.61	20240207	980	3.98	20241112	2245	-54.61	20240207	980	3.98	20241112	N	205500	500	259 억	109043	N	N	N	N
8	20241129	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1020	1	2	0.10	3759334	3695	5.45	1030	1040	1001	1324	714	1019	1017.41	0.21	-80	1047	1033	1015	1001	983	1024	992	260	305	500	710	1	1	51928120	530	-3.95	1.76	12	0.01	-258.00	580.00	2245	20240207	-54.57	980	20241112	4.08	2245	-54.57	20240207	980	4.08	20241112	2245	-54.57	20240207	980	4.08	20241112	N	205500	500	259 억	109043	N	N	N	N
9	20241129	091043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1026	7	2	0.69	3152003	3091	4.56	1030	1040	1001	1324	714	1019	1019.74	0.21	-54	1047	1033	1015	1001	983	1024	992	260	305	500	710	1	1	51928120	533	-3.98	1.77	12	0.01	-258.00	580.00	2245	20240207	-54.30	980	20241112	4.69	2245	-54.30	20240207	980	4.69	20241112	2245	-54.30	20240207	980	4.69	20241112	N	205500	500	259 억	109043	N	N	N	N
10	20241128	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1019	-4	5	-0.39	68162058	67764	117.55	1023	1029	997	1329	717	1023	1005.87	0.21	253	1053	1038	1024	1009	995	1031	1002	260	306	500	710	1	1	51928120	529	-3.95	1.76	12	0.13	-258.00	580.00	2245	20240207	-54.61	980	20241112	3.98	2245	-54.61	20240207	980	3.98	20241112	2245	-54.61	20240207	980	3.98	20241112	N	205500	500	259 억	108790	N	N	N	N
11	20241128	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1018	-5	5	-0.49	65803275	65442	113.52	1023	1029	997	1329	717	1023	1005.52	0.21	427	1053	1038	1024	1009	995	1031	1002	260	306	500	710	1	1	51928120	529	-3.95	1.76	12	0.13	-258.00	580.00	2245	20240207	-54.65	980	20241112	3.88	2245	-54.65	20240207	980	3.88	20241112	2245	-54.65	20240207	980	3.88	20241112	N	205500	500	259 억	108790	N	N	N	N
12	20241128	141046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1005	-18	5	-1.76	62305237	61993	107.54	1023	1029	997	1329	717	1023	1005.04	0.21	732	1053	1038	1024	1009	995	1031	1002	260	306	500	710	1	1	51928120	522	-3.90	1.73	12	0.12	-258.00	580.00	2245	20240207	-55.23	980	20241112	2.55	2245	-55.23	20240207	980	2.55	20241112	2245	-55.23	20240207	980	2.55	20241112	N	205500	500	259 억	108790	N	N	N	N
13	20241128	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1004	-19	5	-1.86	61504733	61196	106.16	1023	1029	997	1329	717	1023	1005.04	0.21	763	1053	1038	1024	1009	995	1031	1002	260	306	500	710	1	1	51928120	521	-3.89	1.73	12	0.12	-258.00	580.00	2245	20240207	-55.28	980	20241112	2.45	2245	-55.28	20240207	980	2.45	20241112	2245	-55.28	20240207	980	2.45	20241112	N	205500	500	259 억	108790	N	N	N	N
14	20241128	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1004	-19	5	-1.86	31408248	31076	53.91	1023	1029	999	1329	717	1023	1010.69	0.21	702	1053	1038	1024	1009	995	1031	1002	260	306	500	710	1	1	51928120	521	-3.89	1.73	12	0.06	-258.00	580.00	2245	20240207	-55.28	980	20241112	2.45	2245	-55.28	20240207	980	2.45	20241112	2245	-55.28	20240207	980	2.45	20241112	N	205500	500	259 억	108790	N	N	N	N
15	20241128	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	0	3	0.00	14060301	13797	23.93	1023	1029	1006	1329	717	1023	1019.08	0.21	223	1053	1038	1024	1009	995	1031	1002	260	306	500	710	1	1	51928120	531	-3.97	1.76	12	0.03	-258.00	580.00	2245	20240207	-54.43	980	20241112	4.39	2245	-54.43	20240207	980	4.39	20241112	2245	-54.43	20240207	980	4.39	20241112	N	205500	500	259 억	108790	N	N	N	N
16	20241128	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	0	3	0.00	5064042	4967	8.62	1023	1029	1006	1329	717	1023	1019.54	0.21	-70	1053	1038	1024	1009	995	1031	1002	260	306	500	710	1	1	51928120	531	-3.97	1.76	12	0.01	-258.00	580.00	2245	20240207	-54.43	980	20241112	4.39	2245	-54.43	20240207	980	4.39	20241112	2245	-54.43	20240207	980	4.39	20241112	N	205500	500	259 억	108790	N	N	N	N
17	20241128	091043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	0	3	0.00	2247666	2197	3.81	1023	1029	1023	1329	717	1023	1023.06	0.21	-38	1053	1038	1024	1009	995	1031	1002	260	306	500	710	1	1	51928120	531	-3.97	1.76	12	0.00	-258.00	580.00	2245	20240207	-54.43	980	20241112	4.39	2245	-54.43	20240207	980	4.39	20241112	2245	-54.43	20240207	980	4.39	20241112	N	205500	500	259 억	108790	N	N	N	N
18	20241127	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	-1	5	-0.10	59138561	57640	105.81	1029	1039	1010	1331	717	1024	1026.00	0.21	-1645	1053	1038	1019	1004	985	1029	995	260	307	500	710	1	1	51928120	531	-3.97	1.76	12	0.11	-258.00	580.00	2245	20240207	-54.43	980	20241112	4.39	2245	-54.43	20240207	980	4.39	20241112	2245	-54.43	20240207	980	4.39	20241112	N	205500	500	259 억	110377	N	N	N	N
19	20241127	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	-1	5	-0.10	49497937	48154	88.39	1029	1039	1011	1331	717	1024	1027.91	0.21	-1969	1053	1038	1019	1004	985	1029	995	260	307	500	710	1	1	51928120	531	-3.97	1.76	12	0.09	-258.00	580.00	2245	20240207	-54.43	980	20241112	4.39	2245	-54.43	20240207	980	4.39	20241112	2245	-54.43	20240207	980	4.39	20241112	N	205500	500	259 억	110377	N	N	N	N
20	20241127	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1025	1	2	0.10	47172214	45862	84.19	1029	1039	1015	1331	717	1024	1028.57	0.21	-1964	1053	1038	1019	1004	985	1029	995	260	307	500	710	1	1	51928120	532	-3.97	1.77	12	0.09	-258.00	580.00	2245	20240207	-54.34	980	20241112	4.59	2245	-54.34	20240207	980	4.59	20241112	2245	-54.34	20240207	980	4.59	20241112	N	205500	500	259 억	110377	N	N	N	N
21	20241127	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1026	2	2	0.20	47060382	45753	83.99	1029	1039	1015	1331	717	1024	1028.57	0.21	-1958	1053	1038	1019	1004	985	1029	995	260	307	500	710	1	1	51928120	533	-3.98	1.77	12	0.09	-258.00	580.00	2245	20240207	-54.30	980	20241112	4.69	2245	-54.30	20240207	980	4.69	20241112	2245	-54.30	20240207	980	4.69	20241112	N	205500	500	259 억	110377	N	N	N	N
22	20241127	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1029	5	2	0.49	40424185	39232	72.02	1029	1039	1020	1331	717	1024	1030.39	0.21	-1896	1053	1038	1019	1004	985	1029	995	260	307	500	710	1	1	51928120	534	-3.99	1.77	12	0.08	-258.00	580.00	2245	20240207	-54.16	980	20241112	5.00	2245	-54.16	20240207	980	5.00	20241112	2245	-54.16	20240207	980	5.00	20241112	N	205500	500	259 억	110377	N	N	N	N
23	20241127	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1031	7	2	0.68	38121861	36996	67.91	1029	1039	1020	1331	717	1024	1030.43	0.21	-1844	1053	1038	1019	1004	985	1029	995	260	307	500	710	1	1	51928120	535	-4.00	1.78	12	0.07	-258.00	580.00	2245	20240207	-54.08	980	20241112	5.20	2245	-54.08	20240207	980	5.20	20241112	2245	-54.08	20240207	980	5.20	20241112	N	205500	500	259 억	110377	N	N	N	N
24	20241127	101037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1030	6	2	0.59	13830214	13392	24.58	1029	1039	1020	1331	717	1024	1032.72	0.21	-580	1053	1038	1019	1004	985	1029	995	260	307	500	710	1	1	51928120	535	-3.99	1.78	12	0.03	-258.00	580.00	2245	20240207	-54.12	980	20241112	5.10	2245	-54.12	20240207	980	5.10	20241112	2245	-54.12	20240207	980	5.10	20241112	N	205500	500	259 억	110377	N	N	N	N
25	20241127	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1038	14	2	1.37	1237226	1193	2.19	1029	1039	1029	1331	717	1024	1037.07	0.21	-81	1053	1038	1019	1004	985	1029	995	260	307	500	710	1	1	51928120	539	-4.02	1.79	12	0.00	-258.00	580.00	2245	20240207	-53.76	980	20241112	5.92	2245	-53.76	20240207	980	5.92	20241112	2245	-53.76	20240207	980	5.92	20241112	N	205500	500	259 억	110377	N	N	N	N
26	20241126	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1024	-10	5	-0.97	55287379	54425	115.93	1034	1034	1000	1344	724	1034	1015.85	0.21	839	1088	1061	1038	1011	988	1049	999	260	310	500	720	1	1	51928120	532	-3.97	1.77	12	0.10	-258.00	580.00	2245	20240207	-54.39	980	20241112	4.49	2245	-54.39	20240207	980	4.49	20241112	2245	-54.39	20240207	980	4.49	20241112	N	205500	500	259 억	109463	N	N	N	N
27	20241126	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1022	-12	5	-1.16	51408899	50630	107.85	1034	1034	1000	1344	724	1034	1015.38	0.21	1303	1088	1061	1038	1011	988	1049	999	260	310	500	720	1	1	51928120	531	-3.96	1.76	12	0.10	-258.00	580.00	2245	20240207	-54.48	980	20241112	4.29	2245	-54.48	20240207	980	4.29	20241112	2245	-54.48	20240207	980	4.29	20241112	N	205500	500	259 억	109463	N	N	N	N
28	20241126	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	-11	5	-1.06	47507923	46788	99.66	1034	1034	1000	1344	724	1034	1015.39	0.21	1081	1088	1061	1038	1011	988	1049	999	260	310	500	720	1	1	51928120	531	-3.97	1.76	12	0.09	-258.00	580.00	2245	20240207	-54.43	980	20241112	4.39	2245	-54.43	20240207	980	4.39	20241112	2245	-54.43	20240207	980	4.39	20241112	N	205500	500	259 억	109463	N	N	N	N
29	20241126	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1029	-5	5	-0.48	46008488	45325	96.55	1034	1034	1000	1344	724	1034	1015.08	0.21	1339	1088	1061	1038	1011	988	1049	999	260	310	500	720	1	1	51928120	534	-3.99	1.77	12	0.09	-258.00	580.00	2245	20240207	-54.16	980	20241112	5.00	2245	-54.16	20240207	980	5.00	20241112	2245	-54.16	20240207	980	5.00	20241112	N	205500	500	259 억	109463	N	N	N	N
30	20241126	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1029	-5	5	-0.48	40696466	40159	85.54	1034	1034	1000	1344	724	1034	1013.38	0.21	1422	1088	1061	1038	1011	988	1049	999	260	310	500	720	1	1	51928120	534	-3.99	1.77	12	0.08	-258.00	580.00	2245	20240207	-54.16	980	20241112	5.00	2245	-54.16	20240207	980	5.00	20241112	2245	-54.16	20240207	980	5.00	20241112	N	205500	500	259 억	109463	N	N	N	N
31	20241126	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1029	-5	5	-0.48	40483566	39952	85.10	1034	1034	1000	1344	724	1034	1013.31	0.21	1440	1088	1061	1038	1011	988	1049	999	260	310	500	720	1	1	51928120	534	-3.99	1.77	12	0.08	-258.00	580.00	2245	20240207	-54.16	980	20241112	5.00	2245	-54.16	20240207	980	5.00	20241112	2245	-54.16	20240207	980	5.00	20241112	N	205500	500	259 억	109463	N	N	N	N
32	20241126	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1003	-31	5	-3.00	17338545	17033	36.28	1034	1034	1003	1344	724	1034	1017.94	0.21	1455	1088	1061	1038	1011	988	1049	999	260	310	500	720	1	1	51928120	521	-3.89	1.73	12	0.03	-258.00	580.00	2245	20240207	-55.32	980	20241112	2.35	2245	-55.32	20240207	980	2.35	20241112	2245	-55.32	20240207	980	2.35	20241112	N	205500	500	259 억	109463	N	N	N	N
33	20241126	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1034	0	3	0.00	4084300	3950	8.41	1034	1034	1034	1344	724	1034	1034.00	0.21	-532	1088	1061	1038	1011	988	1049	999	260	310	500	720	1	1	51928120	537	-4.01	1.78	12	0.01	-258.00	580.00	2245	20240207	-53.94	980	20241112	5.51	2245	-53.94	20240207	980	5.51	20241112	2245	-53.94	20240207	980	5.51	20241112	N	205500	500	259 억	109463	N	N	N	N
34	20241125	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1034	-9	5	-0.86	48291224	46947	51.87	1043	1065	1015	1355	731	1043	1028.63	0.20	3756	1065	1053	1037	1025	1009	1060	1032	260	312	500	730	1	1	51928120	537	-4.01	1.78	12	0.09	-258.00	580.00	2245	20240207	-53.94	980	20241112	5.51	2245	-53.94	20240207	980	5.51	20241112	2245	-53.94	20240207	980	5.51	20241112	N	205500	500	259 억	105707	N	N	N	N
35	20241125	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	-20	5	-1.92	37215680	36196	39.99	1043	1065	1015	1355	731	1043	1028.17	0.20	4036	1065	1053	1037	1025	1009	1060	1032	260	312	500	730	1	1	51928120	531	-3.97	1.76	12	0.07	-258.00	580.00	2245	20240207	-54.43	980	20241112	4.39	2245	-54.43	20240207	980	4.39	20241112	2245	-54.43	20240207	980	4.39	20241112	N	205500	500	259 억	105707	N	N	N	N
36	20241125	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	-20	5	-1.92	34237925	33285	36.77	1043	1065	1015	1355	731	1043	1028.63	0.20	3869	1065	1053	1037	1025	1009	1060	1032	260	312	500	730	1	1	51928120	531	-3.97	1.76	12	0.06	-258.00	580.00	2245	20240207	-54.43	980	20241112	4.39	2245	-54.43	20240207	980	4.39	20241112	2245	-54.43	20240207	980	4.39	20241112	N	205500	500	259 억	105707	N	N	N	N
37	20241125	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	-20	5	-1.92	27945554	27099	29.94	1043	1065	1015	1355	731	1043	1031.24	0.20	3833	1065	1053	1037	1025	1009	1060	1032	260	312	500	730	1	1	51928120	531	-3.97	1.76	12	0.05	-258.00	580.00	2245	20240207	-54.43	980	20241112	4.39	2245	-54.43	20240207	980	4.39	20241112	2245	-54.43	20240207	980	4.39	20241112	N	205500	500	259 억	105707	N	N	N	N
38	20241125	121028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1022	-21	5	-2.01	10482352	10067	11.12	1043	1065	1015	1355	731	1043	1041.26	0.20	1068	1065	1053	1037	1025	1009	1060	1032	260	312	500	730	1	1	51928120	531	-3.96	1.76	12	0.02	-258.00	580.00	2245	20240207	-54.48	980	20241112	4.29	2245	-54.48	20240207	980	4.29	20241112	2245	-54.48	20240207	980	4.29	20241112	N	205500	500	259 억	105707	N	N	N	N
39	20241125	111022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1060	17	2	1.63	3626941	3414	3.77	1043	1065	1043	1355	731	1043	1062.37	0.20	15	1065	1053	1037	1025	1009	1060	1032	260	312	500	730	1	1	51928120	550	-4.11	1.83	12	0.01	-258.00	580.00	2245	20240207	-52.78	980	20241112	8.16	2245	-52.78	20240207	980	8.16	20241112	2245	-52.78	20240207	980	8.16	20241112	N	205500	500	259 억	105707	N	N	N	N
40	20241125	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1056	13	2	1.25	3164514	2978	3.29	1043	1065	1043	1355	731	1043	1062.63	0.20	5	1065	1053	1037	1025	1009	1060	1032	260	312	500	730	1	1	51928120	548	-4.09	1.82	12	0.01	-258.00	580.00	2245	20240207	-52.96	980	20241112	7.76	2245	-52.96	20240207	980	7.76	20241112	2245	-52.96	20240207	980	7.76	20241112	N	205500	500	259 억	105707	N	N	N	N
41	20241125	091011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1065	22	2	2.11	14888	14	0.02	1043	1065	1043	1355	731	1043	1063.43	0.20	0	1065	1053	1037	1025	1009	1060	1032	260	312	500	730	1	1	51928120	553	-4.13	1.84	12	0.00	-258.00	580.00	2245	20240207	-52.56	980	20241112	8.67	2245	-52.56	20240207	980	8.67	20241112	2245	-52.56	20240207	980	8.67	20241112	N	205500	500	259 억	105707	N	N	N	N
42	20241122	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1043	10	2	0.97	93777337	90512	296.15	1037	1049	1021	1342	724	1033	1036.08	0.21	-1398	1073	1053	1029	1009	985	1063	1019	260	309	500	720	1	1	51928120	542	-4.04	1.80	12	0.17	-258.00	580.00	2245	20240207	-53.54	980	20241112	6.43	2245	-53.54	20240207	980	6.43	20241112	2245	-53.54	20240207	980	6.43	20241112	N	205500	500	259 억	107105	N	N	N	N
43	20241122	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1045	12	2	1.16	92000753	88809	290.58	1037	1049	1021	1342	724	1033	1035.94	0.21	-1325	1073	1053	1029	1009	985	1063	1019	260	309	500	720	1	1	51928120	543	-4.05	1.80	12	0.17	-258.00	580.00	2245	20240207	-53.45	980	20241112	6.63	2245	-53.45	20240207	980	6.63	20241112	2245	-53.45	20240207	980	6.63	20241112	N	205500	500	259 억	107105	N	N	N	N
44	20241122	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1043	10	2	0.97	70023455	67560	221.05	1037	1049	1021	1342	724	1033	1036.46	0.21	-941	1073	1053	1029	1009	985	1063	1019	260	309	500	720	1	1	51928120	542	-4.04	1.80	12	0.13	-258.00	580.00	2245	20240207	-53.54	980	20241112	6.43	2245	-53.54	20240207	980	6.43	20241112	2245	-53.54	20240207	980	6.43	20241112	N	205500	500	259 억	107105	N	N	N	N
45	20241122	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1048	15	2	1.45	64607233	62375	204.09	1037	1049	1021	1342	724	1033	1035.79	0.21	-601	1073	1053	1029	1009	985	1063	1019	260	309	500	720	1	1	51928120	544	-4.06	1.81	12	0.12	-258.00	580.00	2245	20240207	-53.32	980	20241112	6.94	2245	-53.32	20240207	980	6.94	20241112	2245	-53.32	20240207	980	6.94	20241112	N	205500	500	259 억	107105	N	N	N	N
46	20241122	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1034	1	2	0.10	45503681	44003	143.97	1037	1039	1021	1342	724	1033	1034.10	0.21	-564	1073	1053	1029	1009	985	1063	1019	260	309	500	720	1	1	51928120	537	-4.01	1.78	12	0.08	-258.00	580.00	2245	20240207	-53.94	980	20241112	5.51	2245	-53.94	20240207	980	5.51	20241112	2245	-53.94	20240207	980	5.51	20241112	N	205500	500	259 억	107105	N	N	N	N
47	20241122	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	2	2	0.19	40764098	39377	128.84	1037	1039	1032	1342	724	1033	1035.23	0.21	-554	1073	1053	1029	1009	985	1063	1019	260	309	500	720	1	1	51928120	537	-4.01	1.78	12	0.08	-258.00	580.00	2245	20240207	-53.90	980	20241112	5.61	2245	-53.90	20240207	980	5.61	20241112	2245	-53.90	20240207	980	5.61	20241112	N	205500	500	259 억	107105	N	N	N	N
48	20241122	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	4	2	0.39	13644774	13167	43.08	1037	1039	1033	1342	724	1033	1036.29	0.21	-416	1073	1053	1029	1009	985	1063	1019	260	309	500	720	1	1	51928120	538	-4.02	1.79	12	0.03	-258.00	580.00	2245	20240207	-53.81	980	20241112	5.82	2245	-53.81	20240207	980	5.82	20241112	2245	-53.81	20240207	980	5.82	20241112	N	205500	500	259 억	107105	N	N	N	N
49	20241122	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	4	2	0.39	35178	34	0.11	1037	1039	1033	1342	724	1033	1034.65	0.21	0	1073	1053	1029	1009	985	1063	1019	260	309	500	720	1	1	51928120	538	-4.02	1.79	12	0.00	-258.00	580.00	2245	20240207	-53.81	980	20241112	5.82	2245	-53.81	20240207	980	5.82	20241112	2245	-53.81	20240207	980	5.82	20241112	N	205500	500	259 억	107105	N	N	N	N
50	20241121	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1033	7	2	0.68	31332987	30559	28.38	1026	1049	1005	1333	719	1026	1025.33	0.21	-360	1057	1041	1020	1004	983	1031	994	260	307	500	710	1	1	51928120	536	-4.00	1.78	12	0.06	-258.00	580.00	2245	20240207	-53.99	980	20241112	5.41	2245	-53.99	20240207	980	5.41	20241112	2245	-53.99	20240207	980	5.41	20241112	N	205500	500	259 억	107458	N	N	N	N
51	20241121	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	9	2	0.88	27134768	26477	24.59	1026	1049	1005	1333	719	1026	1024.84	0.21	-97	1057	1041	1020	1004	983	1031	994	260	307	500	710	1	1	51928120	537	-4.01	1.78	12	0.05	-258.00	580.00	2245	20240207	-53.90	980	20241112	5.61	2245	-53.90	20240207	980	5.61	20241112	2245	-53.90	20240207	980	5.61	20241112	N	205500	500	259 억	107458	N	N	N	N
52	20241121	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1030	4	2	0.39	18268413	17865	16.59	1026	1049	1005	1333	719	1026	1022.58	0.21	-307	1057	1041	1020	1004	983	1031	994	260	307	500	710	1	1	51928120	535	-3.99	1.78	12	0.03	-258.00	580.00	2245	20240207	-54.12	980	20241112	5.10	2245	-54.12	20240207	980	5.10	20241112	2245	-54.12	20240207	980	5.10	20241112	N	205500	500	259 억	107458	N	N	N	N
53	20241121	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1025	-1	5	-0.10	16256037	15902	14.77	1026	1049	1005	1333	719	1026	1022.26	0.21	-305	1057	1041	1020	1004	983	1031	994	260	307	500	710	1	1	51928120	532	-3.97	1.77	12	0.03	-258.00	580.00	2245	20240207	-54.34	980	20241112	4.59	2245	-54.34	20240207	980	4.59	20241112	2245	-54.34	20240207	980	4.59	20241112	N	205500	500	259 억	107458	N	N	N	N
54	20241121	120932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	11	2	1.07	14209307	13898	12.91	1026	1049	1005	1333	719	1026	1022.40	0.21	-298	1057	1041	1020	1004	983	1031	994	260	307	500	710	1	1	51928120	538	-4.02	1.79	12	0.03	-258.00	580.00	2245	20240207	-53.81	980	20241112	5.82	2245	-53.81	20240207	980	5.82	20241112	2245	-53.81	20240207	980	5.82	20241112	N	205500	500	259 억	107458	N	N	N	N
55	20241121	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	11	2	1.07	13548181	13257	12.31	1026	1049	1005	1333	719	1026	1021.96	0.21	-278	1057	1041	1020	1004	983	1031	994	260	307	500	710	1	1	51928120	538	-4.02	1.79	12	0.03	-258.00	580.00	2245	20240207	-53.81	980	20241112	5.82	2245	-53.81	20240207	980	5.82	20241112	2245	-53.81	20240207	980	5.82	20241112	N	205500	500	259 억	107458	N	N	N	N
56	20241121	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1038	12	2	1.17	11345233	11124	10.33	1026	1049	1005	1333	719	1026	1019.89	0.21	503	1057	1041	1020	1004	983	1031	994	260	307	500	710	1	1	51928120	539	-4.02	1.79	12	0.02	-258.00	580.00	2245	20240207	-53.76	980	20241112	5.92	2245	-53.76	20240207	980	5.92	20241112	2245	-53.76	20240207	980	5.92	20241112	N	205500	500	259 억	107458	N	N	N	N
57	20241121	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1040	14	2	1.36	80288	78	0.07	1026	1040	1026	1333	719	1026	1029.33	0.21	-52	1057	1041	1020	1004	983	1031	994	260	307	500	710	1	1	51928120	540	-4.03	1.79	12	0.00	-258.00	580.00	2245	20240207	-53.67	980	20241112	6.12	2245	-53.67	20240207	980	6.12	20241112	2245	-53.67	20240207	980	6.12	20241112	N	205500	500	259 억	107458	N	N	N	N
58	20241120	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1026	-10	5	-0.97	108663387	107663	223.24	1036	1036	999	1346	726	1036	1009.29	0.21	-1115	1070	1053	1036	1019	1002	1044	1010	260	310	500	720	1	1	51928120	533	-3.98	1.77	12	0.21	-258.00	580.00	2245	20240207	-54.30	980	20241112	4.69	2245	-54.30	20240207	980	4.69	20241112	2245	-54.30	20240207	980	4.69	20241112	N	205500	500	259 억	108541	N	N	N	N
59	20241120	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1018	-18	5	-1.74	94785149	94112	195.14	1036	1036	999	1346	726	1036	1007.15	0.21	-133	1070	1053	1036	1019	1002	1044	1010	260	310	500	720	1	1	51928120	529	-3.95	1.76	12	0.18	-258.00	580.00	2245	20240207	-54.65	980	20241112	3.88	2245	-54.65	20240207	980	3.88	20241112	2245	-54.65	20240207	980	3.88	20241112	N	205500	500	259 억	108541	N	N	N	N
60	20241120	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1015	-21	5	-2.03	90120542	89541	185.66	1036	1036	999	1346	726	1036	1006.47	0.21	423	1070	1053	1036	1019	1002	1044	1010	260	310	500	720	1	1	51928120	527	-3.93	1.75	12	0.17	-258.00	580.00	2245	20240207	-54.79	980	20241112	3.57	2245	-54.79	20240207	980	3.57	20241112	2245	-54.79	20240207	980	3.57	20241112	N	205500	500	259 억	108541	N	N	N	N
61	20241120	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1006	-30	5	-2.90	69807171	69352	143.80	1036	1036	999	1346	726	1036	1006.56	0.21	847	1070	1053	1036	1019	1002	1044	1010	260	310	500	720	1	1	51928120	522	-3.90	1.73	12	0.13	-258.00	580.00	2245	20240207	-55.19	980	20241112	2.65	2245	-55.19	20240207	980	2.65	20241112	2245	-55.19	20240207	980	2.65	20241112	N	205500	500	259 억	108541	N	N	N	N
62	20241120	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1006	-30	5	-2.90	48258867	47871	99.26	1036	1036	1000	1346	726	1036	1008.10	0.21	-399	1070	1053	1036	1019	1002	1044	1010	260	310	500	720	1	1	51928120	522	-3.90	1.73	12	0.09	-258.00	580.00	2245	20240207	-55.19	980	20241112	2.65	2245	-55.19	20240207	980	2.65	20241112	2245	-55.19	20240207	980	2.65	20241112	N	205500	500	259 억	108541	N	N	N	N
63	20241120	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1009	-27	5	-2.61	34582384	34274	71.07	1036	1036	1000	1346	726	1036	1009.00	0.21	-373	1070	1053	1036	1019	1002	1044	1010	260	310	500	720	1	1	51928120	524	-3.91	1.74	12	0.07	-258.00	580.00	2245	20240207	-55.06	980	20241112	2.96	2245	-55.06	20240207	980	2.96	20241112	2245	-55.06	20240207	980	2.96	20241112	N	205500	500	259 억	108541	N	N	N	N
64	20241120	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1015	-21	5	-2.03	19591984	19333	40.09	1036	1036	1008	1346	726	1036	1013.40	0.21	1325	1070	1053	1036	1019	1002	1044	1010	260	310	500	720	1	1	51928120	527	-3.93	1.75	12	0.04	-258.00	580.00	2245	20240207	-54.79	980	20241112	3.57	2245	-54.79	20240207	980	3.57	20241112	2245	-54.79	20240207	980	3.57	20241112	N	205500	500	259 억	108541	N	N	N	N
65	20241120	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1036	0	3	0.00	52836	51	0.11	1036	1036	1036	1346	726	1036	1036.00	0.21	-32	1070	1053	1036	1019	1002	1044	1010	260	310	500	720	1	1	51928120	538	-4.02	1.79	12	0.00	-258.00	580.00	2245	20240207	-53.85	980	20241112	5.71	2245	-53.85	20240207	980	5.71	20241112	2245	-53.85	20240207	980	5.71	20241112	N	205500	500	259 억	108541	N	N	N	N
66	20241119	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1036	-4	5	-0.38	49645797	48228	61.50	1037	1053	1019	1352	728	1040	1029.40	0.20	4381	1093	1066	1033	1006	973	1050	990	260	312	500	720	1	1	51928120	538	-4.02	1.79	12	0.09	-258.00	580.00	2245	20240207	-53.85	980	20241112	5.71	2245	-53.85	20240207	980	5.71	20241112	2245	-53.85	20240207	980	5.71	20241112	N	205500	500	259 억	104674	N	N	N	N
67	20241119	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	-3	5	-0.29	44377725	43144	55.01	1037	1053	1019	1352	728	1040	1028.60	0.20	4827	1093	1066	1033	1006	973	1050	990	260	312	500	720	1	1	51928120	538	-4.02	1.79	12	0.08	-258.00	580.00	2245	20240207	-53.81	980	20241112	5.82	2245	-53.81	20240207	980	5.82	20241112	2245	-53.81	20240207	980	5.82	20241112	N	205500	500	259 억	104674	N	N	N	N
68	20241119	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1036	-4	5	-0.38	35777329	34753	44.31	1037	1053	1019	1352	728	1040	1029.47	0.20	4385	1093	1066	1033	1006	973	1050	990	260	312	500	720	1	1	51928120	538	-4.02	1.79	12	0.07	-258.00	580.00	2245	20240207	-53.85	980	20241112	5.71	2245	-53.85	20240207	980	5.71	20241112	2245	-53.85	20240207	980	5.71	20241112	N	205500	500	259 억	104674	N	N	N	N
69	20241119	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	-5	5	-0.48	35232407	34227	43.64	1037	1053	1019	1352	728	1040	1029.37	0.20	4385	1093	1066	1033	1006	973	1050	990	260	312	500	720	1	1	51928120	537	-4.01	1.78	12	0.07	-258.00	580.00	2245	20240207	-53.90	980	20241112	5.61	2245	-53.90	20240207	980	5.61	20241112	2245	-53.90	20240207	980	5.61	20241112	N	205500	500	259 억	104674	N	N	N	N
70	20241119	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1036	-4	5	-0.38	30628975	29779	37.97	1037	1053	1019	1352	728	1040	1028.54	0.20	3793	1093	1066	1033	1006	973	1050	990	260	312	500	720	1	1	51928120	538	-4.02	1.79	12	0.06	-258.00	580.00	2245	20240207	-53.85	980	20241112	5.71	2245	-53.85	20240207	980	5.71	20241112	2245	-53.85	20240207	980	5.71	20241112	N	205500	500	259 억	104674	N	N	N	N
71	20241119	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	-5	5	-0.48	18046614	17512	22.33	1037	1053	1019	1352	728	1040	1030.53	0.20	3827	1093	1066	1033	1006	973	1050	990	260	312	500	720	1	1	51928120	537	-4.01	1.78	12	0.03	-258.00	580.00	2245	20240207	-53.90	980	20241112	5.61	2245	-53.90	20240207	980	5.61	20241112	2245	-53.90	20240207	980	5.61	20241112	N	205500	500	259 억	104674	N	N	N	N
72	20241119	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	-3	5	-0.29	17890461	17361	22.14	1037	1053	1019	1352	728	1040	1030.50	0.20	3832	1093	1066	1033	1006	973	1050	990	260	312	500	720	1	1	51928120	538	-4.02	1.79	12	0.03	-258.00	580.00	2245	20240207	-53.81	980	20241112	5.82	2245	-53.81	20240207	980	5.82	20241112	2245	-53.81	20240207	980	5.82	20241112	N	205500	500	259 억	104674	N	N	N	N
73	20241119	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1040	0	3	0.00	12753809	12402	15.81	1037	1040	1019	1352	728	1040	1028.37	0.20	3856	1093	1066	1033	1006	973	1050	990	260	312	500	720	1	1	51928120	540	-4.03	1.79	12	0.02	-258.00	580.00	2245	20240207	-53.67	980	20241112	6.12	2245	-53.67	20240207	980	6.12	20241112	2245	-53.67	20240207	980	6.12	20241112	N	205500	500	259 억	104674	N	N	N	N
74	20241118	160854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1040	-9	5	-0.86	80282537	78420	78.61	1057	1060	1000	1363	735	1049	1023.75	0.20	-479	1086	1067	1038	1019	990	1073	1025	260	314	500	730	1	1	51928120	540	-4.03	1.79	12	0.15	-258.00	580.00	2245	20240207	-53.67	980	20241112	6.12	2245	-53.67	20240207	980	6.12	20241112	2245	-53.67	20240207	980	6.12	20241112	N	205500	500	259 억	105240	N	N	N	N
75	20241118	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1039	-10	5	-0.95	69488258	68039	68.21	1057	1060	1000	1363	735	1049	1021.30	0.20	-782	1086	1067	1038	1019	990	1073	1025	260	314	500	730	1	1	51928120	540	-4.03	1.79	12	0.13	-258.00	580.00	2245	20240207	-53.72	980	20241112	6.02	2245	-53.72	20240207	980	6.02	20241112	2245	-53.72	20240207	980	6.02	20241112	N	205500	500	259 억	105240	N	N	N	N
76	20241118	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1028	-21	5	-2.00	46387121	45483	45.59	1057	1060	1000	1363	735	1049	1019.88	0.20	-1694	1086	1067	1038	1019	990	1073	1025	260	314	500	730	1	1	51928120	534	-3.98	1.77	12	0.09	-258.00	580.00	2245	20240207	-54.21	980	20241112	4.90	2245	-54.21	20240207	980	4.90	20241112	2245	-54.21	20240207	980	4.90	20241112	N	205500	500	259 억	105240	N	N	N	N
77	20241118	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	-26	5	-2.48	44689432	43823	43.93	1057	1060	1000	1363	735	1049	1019.77	0.20	-1694	1086	1067	1038	1019	990	1073	1025	260	314	500	730	1	1	51928120	531	-3.97	1.76	12	0.08	-258.00	580.00	2245	20240207	-54.43	980	20241112	4.39	2245	-54.43	20240207	980	4.39	20241112	2245	-54.43	20240207	980	4.39	20241112	N	205500	500	259 억	105240	N	N	N	N
78	20241118	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1031	-18	5	-1.72	42766949	41943	42.05	1057	1060	1000	1363	735	1049	1019.64	0.20	-1731	1086	1067	1038	1019	990	1073	1025	260	314	500	730	1	1	51928120	535	-4.00	1.78	12	0.08	-258.00	580.00	2245	20240207	-54.08	980	20241112	5.20	2245	-54.08	20240207	980	5.20	20241112	2245	-54.08	20240207	980	5.20	20241112	N	205500	500	259 억	105240	N	N	N	N
79	20241118	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1030	-19	5	-1.81	40092206	39339	39.44	1057	1060	1000	1363	735	1049	1019.15	0.20	-1265	1086	1067	1038	1019	990	1073	1025	260	314	500	730	1	1	51928120	535	-3.99	1.78	12	0.08	-258.00	580.00	2245	20240207	-54.12	980	20241112	5.10	2245	-54.12	20240207	980	5.10	20241112	2245	-54.12	20240207	980	5.10	20241112	N	205500	500	259 억	105240	N	N	N	N
80	20241118	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1019	-30	5	-2.86	32493051	31912	31.99	1057	1060	1000	1363	735	1049	1018.21	0.20	1212	1086	1067	1038	1019	990	1073	1025	260	314	500	730	1	1	51928120	529	-3.95	1.76	12	0.06	-258.00	580.00	2245	20240207	-54.61	980	20241112	3.98	2245	-54.61	20240207	980	3.98	20241112	2245	-54.61	20240207	980	3.98	20241112	N	205500	500	259 억	105240	N	N	N	N
81	20241118	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1053	4	2	0.38	1841822	1758	1.76	1057	1060	1040	1363	735	1049	1047.68	0.20	-1449	1086	1067	1038	1019	990	1073	1025	260	314	500	730	1	1	51928120	547	-4.08	1.82	12	0.00	-258.00	580.00	2245	20240207	-53.10	980	20241112	7.45	2245	-53.10	20240207	980	7.45	20241112	2245	-53.10	20240207	980	7.45	20241112	N	205500	500	259 억	105240	N	N	N	N
82	20241115	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1049	0	3	0.00	102670556	99755	536.46	1049	1057	1009	1363	735	1049	1029.23	0.20	3350	1149	1099	1040	990	931	1124	1015	260	314	500	730	1	1	51928120	545	-4.07	1.81	12	0.19	-258.00	580.00	2245	20240207	-53.27	980	20241112	7.04	2245	-53.27	20240207	980	7.04	20241112	2245	-53.27	20240207	980	7.04	20241112	N	205500	500	259 억	103708	N	N	N	N
83	20241115	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1048	-1	5	-0.10	98865660	96120	516.91	1049	1057	1009	1363	735	1049	1028.56	0.20	3492	1149	1099	1040	990	931	1124	1015	260	314	500	730	1	1	51928120	544	-4.06	1.81	12	0.19	-258.00	580.00	2245	20240207	-53.32	980	20241112	6.94	2245	-53.32	20240207	980	6.94	20241112	2245	-53.32	20240207	980	6.94	20241112	N	205500	500	259 억	103708	N	N	N	N
84	20241115	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1028	-21	5	-2.00	72189751	70094	376.95	1049	1057	1010	1363	735	1049	1029.90	0.20	3074	1149	1099	1040	990	931	1124	1015	260	314	500	730	1	1	51928120	534	-3.98	1.77	12	0.13	-258.00	580.00	2245	20240207	-54.21	980	20241112	4.90	2245	-54.21	20240207	980	4.90	20241112	2245	-54.21	20240207	980	4.90	20241112	N	205500	500	259 억	103708	N	N	N	N
85	20241115	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1019	-30	5	-2.86	63343011	61425	330.33	1049	1057	1010	1363	735	1049	1031.23	0.20	3871	1149	1099	1040	990	931	1124	1015	260	314	500	730	1	1	51928120	529	-3.95	1.76	12	0.12	-258.00	580.00	2245	20240207	-54.61	980	20241112	3.98	2245	-54.61	20240207	980	3.98	20241112	2245	-54.61	20240207	980	3.98	20241112	N	205500	500	259 억	103708	N	N	N	N
86	20241115	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1028	-21	5	-2.00	53787671	52014	279.72	1049	1057	1012	1363	735	1049	1034.10	0.20	3349	1149	1099	1040	990	931	1124	1015	260	314	500	730	1	1	51928120	534	-3.98	1.77	12	0.10	-258.00	580.00	2245	20240207	-54.21	980	20241112	4.90	2245	-54.21	20240207	980	4.90	20241112	2245	-54.21	20240207	980	4.90	20241112	N	205500	500	259 억	103708	N	N	N	N
87	20241115	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1019	-30	5	-2.86	47623245	46019	247.48	1049	1057	1012	1363	735	1049	1034.86	0.20	3349	1149	1099	1040	990	931	1124	1015	260	314	500	730	1	1	51928120	529	-3.95	1.76	12	0.09	-258.00	580.00	2245	20240207	-54.61	980	20241112	3.98	2245	-54.61	20240207	980	3.98	20241112	2245	-54.61	20240207	980	3.98	20241112	N	205500	500	259 억	103708	N	N	N	N
88	20241115	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1022	-27	5	-2.57	34258978	32931	177.10	1049	1057	1012	1363	735	1049	1040.33	0.20	3473	1149	1099	1040	990	931	1124	1015	260	314	500	730	1	1	51928120	531	-3.96	1.76	12	0.06	-258.00	580.00	2245	20240207	-54.48	980	20241112	4.29	2245	-54.48	20240207	980	4.29	20241112	2245	-54.48	20240207	980	4.29	20241112	N	205500	500	259 억	103708	N	N	N	N
89	20241115	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1049	0	3	0.00	8872483	8468	45.54	1049	1054	1039	1363	735	1049	1047.77	0.20	3203	1149	1099	1040	990	931	1124	1015	260	314	500	730	1	1	51928120	545	-4.07	1.81	12	0.02	-258.00	580.00	2245	20240207	-53.27	980	20241112	7.04	2245	-53.27	20240207	980	7.04	20241112	2245	-53.27	20240207	980	7.04	20241112	N	205500	500	259 억	103708	N	N	N	N
90	20241114	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1050	40	2	3.96	18469749	17867	23.87	1004	1090	981	1313	707	1010	1033.74	0.20	-847	1050	1029	1006	985	962	1018	974	260	303	500	700	1	1	51928120	545	-4.07	1.81	12	0.03	-258.00	580.00	2245	20240207	-53.23	980	20241112	7.14	2245	-53.23	20240207	980	7.14	20241112	2245	-53.23	20240207	980	7.14	20241112	N	205500	500	259 억	104235	N	N	N	N
91	20241114	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1047	37	2	3.66	16894679	16366	21.87	1004	1090	981	1313	707	1010	1032.30	0.20	-847	1050	1029	1006	985	962	1018	974	260	303	500	700	1	1	51928120	544	-4.06	1.81	12	0.03	-258.00	580.00	2245	20240207	-53.36	980	20241112	6.84	2245	-53.36	20240207	980	6.84	20241112	2245	-53.36	20240207	980	6.84	20241112	N	205500	500	259 억	104235	N	N	N	N
92	20241114	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1049	39	2	3.86	14644514	14208	18.98	1004	1090	981	1313	707	1010	1030.72	0.20	-833	1050	1029	1006	985	962	1018	974	260	303	500	700	1	1	51928120	545	-4.07	1.81	12	0.03	-258.00	580.00	2245	20240207	-53.27	980	20241112	7.04	2245	-53.27	20240207	980	7.04	20241112	2245	-53.27	20240207	980	7.04	20241112	N	205500	500	259 억	104235	N	N	N	N
93	20241114	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1049	39	2	3.86	14201541	13785	18.42	1004	1090	981	1313	707	1010	1030.22	0.20	-833	1050	1029	1006	985	962	1018	974	260	303	500	700	1	1	51928120	545	-4.07	1.81	12	0.03	-258.00	580.00	2245	20240207	-53.27	980	20241112	7.04	2245	-53.27	20240207	980	7.04	20241112	2245	-53.27	20240207	980	7.04	20241112	N	205500	500	259 억	104235	N	N	N	N
94	20241114	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1049	39	2	3.86	13790411	13393	17.90	1004	1090	981	1313	707	1010	1029.67	0.20	-752	1050	1029	1006	985	962	1018	974	260	303	500	700	1	1	51928120	545	-4.07	1.81	12	0.03	-258.00	580.00	2245	20240207	-53.27	980	20241112	7.04	2245	-53.27	20240207	980	7.04	20241112	2245	-53.27	20240207	980	7.04	20241112	N	205500	500	259 억	104235	N	N	N	N
95	20241114	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1054	44	2	4.36	10740533	10483	14.01	1004	1090	981	1313	707	1010	1024.57	0.20	574	1050	1029	1006	985	962	1018	974	260	303	500	700	1	1	51928120	547	-4.09	1.82	12	0.02	-258.00	580.00	2245	20240207	-53.05	980	20241112	7.55	2245	-53.05	20240207	980	7.55	20241112	2245	-53.05	20240207	980	7.55	20241112	N	205500	500	259 억	104235	N	N	N	N
96	20241114	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1000	-10	5	-0.99	2230675	2232	2.98	1004	1004	997	1313	707	1010	999.41	0.20	785	1050	1029	1006	985	962	1018	974	260	303	500	700	1	1	51928120	519	-3.88	1.72	12	0.00	-258.00	580.00	2245	20240207	-55.46	980	20241112	2.04	2245	-55.46	20240207	980	2.04	20241112	2245	-55.46	20240207	980	2.04	20241112	N	205500	500	259 억	104235	N	N	N	N
97	20241114	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1010	0	3	0.00	0	0	0.00	0	0	0	1313	707	1010	0.00	0.20	0	1050	1029	1006	985	962	1018	974	260	303	500	700	1	1	51928120	524	-3.91	1.74	12	0.00	-258.00	580.00	2245	20240207	-55.01	980	20241112	3.06	2245	-55.01	20240207	980	3.06	20241112	2245	-55.01	20240207	980	3.06	20241112	N	205500	500	259 억	104235	N	N	N	N
98	20241113	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1010	-24	5	-2.32	71766709	71835	53.91	1025	1027	983	1344	724	1034	999.05	0.21	-2257	1126	1080	1030	984	934	1055	959	260	310	500	720	1	1	51928120	524	-3.91	1.74	12	0.14	-258.00	580.00	2245	20240207	-55.01	980	20241112	3.06	2245	-55.01	20240207	980	3.06	20241112	2245	-55.01	20240207	980	3.06	20241112	N	205500	500	259 억	106492	N	N	N	N
99	20241113	150623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	996	-38	5	-3.68	61553121	61691	46.30	1025	1027	983	1344	724	1034	997.77	0.21	-1994	1126	1080	1030	984	934	1055	959	260	310	500	720	1	1	51928120	517	-3.86	1.72	12	0.12	-258.00	580.00	2245	20240207	-55.63	980	20241112	1.63	2245	-55.63	20240207	980	1.63	20241112	2245	-55.63	20240207	980	1.63	20241112	N	205500	500	259 억	106492	N	N	N	N
100	20241113	140619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1011	-23	5	-2.22	50268746	50431	37.85	1025	1027	983	1344	724	1034	996.78	0.21	-1641	1126	1080	1030	984	934	1055	959	260	310	500	720	1	1	51928120	525	-3.92	1.74	12	0.10	-258.00	580.00	2245	20240207	-54.97	980	20241112	3.16	2245	-54.97	20240207	980	3.16	20241112	2245	-54.97	20240207	980	3.16	20241112	N	205500	500	259 억	106492	N	N	N	N
101	20241113	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1010	-24	5	-2.32	48256827	48433	36.35	1025	1027	983	1344	724	1034	996.36	0.21	-1472	1126	1080	1030	984	934	1055	959	260	310	500	720	1	1	51928120	524	-3.91	1.74	12	0.09	-258.00	580.00	2245	20240207	-55.01	980	20241112	3.06	2245	-55.01	20240207	980	3.06	20241112	2245	-55.01	20240207	980	3.06	20241112	N	205500	500	259 억	106492	N	N	N	N
102	20241113	120615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1005	-29	5	-2.80	42731320	42942	32.23	1025	1027	983	1344	724	1034	995.09	0.21	-1309	1126	1080	1030	984	934	1055	959	260	310	500	720	1	1	51928120	522	-3.90	1.73	12	0.08	-258.00	580.00	2245	20240207	-55.23	980	20241112	2.55	2245	-55.23	20240207	980	2.55	20241112	2245	-55.23	20240207	980	2.55	20241112	N	205500	500	259 억	106492	N	N	N	N
103	20241113	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1012	-22	5	-2.13	12415165	12352	9.27	1025	1027	995	1344	724	1034	1005.11	0.21	-753	1126	1080	1030	984	934	1055	959	260	310	500	720	1	1	51928120	526	-3.92	1.74	12	0.02	-258.00	580.00	2245	20240207	-54.92	980	20241112	3.27	2245	-54.92	20240207	980	3.27	20241112	2245	-54.92	20240207	980	3.27	20241112	N	205500	500	259 억	106492	N	N	N	N
104	20241113	100613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1012	-22	5	-2.13	7346985	7307	5.48	1025	1027	1000	1344	724	1034	1005.47	0.21	-567	1126	1080	1030	984	934	1055	959	260	310	500	720	1	1	51928120	526	-3.92	1.74	12	0.01	-258.00	580.00	2245	20240207	-54.92	980	20241112	3.27	2245	-54.92	20240207	980	3.27	20241112	2245	-54.92	20240207	980	3.27	20241112	N	205500	500	259 억	106492	N	N	N	N
105	20241113	090605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1025	-9	5	-0.87	97375	95	0.07	1025	1025	1025	1344	724	1034	1025.00	0.21	-50	1126	1080	1030	984	934	1055	959	260	310	500	720	1	1	51928120	532	-3.97	1.77	12	0.00	-258.00	580.00	2245	20240207	-54.34	980	20241112	4.59	2245	-54.34	20240207	980	4.59	20241112	2245	-54.34	20240207	980	4.59	20241112	N	205500	500	259 억	106492	N	N	N	N
106	20241112	160843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1034	-53	5	-4.88	136334484	133256	255.76	1076	1076	980	1413	761	1087	1023.10	0.19	7498	1133	1110	1089	1066	1045	1099	1055	260	326	500	760	1	1	51928120	537	-4.01	1.78	12	0.26	-258.00	580.00	2245	20240207	-53.94	980	20241112	5.51	2245	-53.94	20240207	980	5.51	20241112	2245	-53.94	20240207	980	5.51	20241112	N	205500	500	259 억	98076	N	N	N	N
107	20241112	150851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1034	-53	5	-4.88	123374999	120686	231.64	1076	1076	980	1413	761	1087	1022.28	0.19	9758	1133	1110	1089	1066	1045	1099	1055	260	326	500	760	1	1	51928120	537	-4.01	1.78	12	0.23	-258.00	580.00	2245	20240207	-53.94	980	20241112	5.51	2245	-53.94	20240207	980	5.51	20241112	2245	-53.94	20240207	980	5.51	20241112	N	205500	500	259 억	98076	N	N	N	N
108	20241112	140854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1017	-70	5	-6.44	113330505	110921	212.90	1076	1076	980	1413	761	1087	1021.72	0.19	10562	1133	1110	1089	1066	1045	1099	1055	260	326	500	760	1	1	51928120	528	-3.94	1.75	12	0.21	-258.00	580.00	2245	20240207	-54.70	980	20241112	3.78	2245	-54.70	20240207	980	3.78	20241112	2245	-54.70	20240207	980	3.78	20241112	N	205500	500	259 억	98076	N	N	N	N
109	20241112	130853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1021	-66	5	-6.07	99887262	97655	187.43	1076	1076	980	1413	761	1087	1022.86	0.19	10827	1133	1110	1089	1066	1045	1099	1055	260	326	500	760	1	1	51928120	530	-3.96	1.76	12	0.19	-258.00	580.00	2245	20240207	-54.52	980	20241112	4.18	2245	-54.52	20240207	980	4.18	20241112	2245	-54.52	20240207	980	4.18	20241112	N	205500	500	259 억	98076	N	N	N	N
110	20241112	120851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1032	-55	5	-5.06	98174002	95982	184.22	1076	1076	980	1413	761	1087	1022.84	0.19	10836	1133	1110	1089	1066	1045	1099	1055	260	326	500	760	1	1	51928120	536	-4.00	1.78	12	0.18	-258.00	580.00	2245	20240207	-54.03	980	20241112	5.31	2245	-54.03	20240207	980	5.31	20241112	2245	-54.03	20240207	980	5.31	20241112	N	205500	500	259 억	98076	N	N	N	N
111	20241112	110849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1012	-75	5	-6.90	92907320	90833	174.34	1076	1076	980	1413	761	1087	1022.84	0.19	10995	1133	1110	1089	1066	1045	1099	1055	260	326	500	760	1	1	51928120	526	-3.92	1.74	12	0.17	-258.00	580.00	2245	20240207	-54.92	980	20241112	3.27	2245	-54.92	20240207	980	3.27	20241112	2245	-54.92	20240207	980	3.27	20241112	N	205500	500	259 억	98076	N	N	N	N
112	20241112	100847	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1045	-42	5	-3.86	86602339	84696	162.56	1076	1076	980	1413	761	1087	1022.51	0.19	10943	1133	1110	1089	1066	1045	1099	1055	260	326	500	760	1	1	51928120	543	-4.05	1.80	12	0.16	-258.00	580.00	2245	20240207	-53.45	980	20241112	6.63	2245	-53.45	20240207	980	6.63	20241112	2245	-53.45	20240207	980	6.63	20241112	N	205500	500	259 억	98076	N	N	N	N
113	20241112	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1052	-35	5	-3.22	10945930	10488	20.13	1076	1076	1023	1413	761	1087	1043.66	0.19	1824	1133	1110	1089	1066	1045	1099	1055	260	326	500	760	1	1	51928120	546	-4.08	1.81	12	0.02	-258.00	580.00	2245	20240207	-53.14	1022	20241015	2.94	2245	-53.14	20240207	1022	2.94	20241015	2245	-53.14	20240207	1022	2.94	20241015	N	205500	500	259 억	98076	N	N	N	N
114	20241111	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1087	-29	5	-2.60	56224916	52098	109.49	1112	1112	1068	1450	782	1116	1079.21	0.19	-441	1161	1138	1112	1089	1063	1150	1101	260	334	500	780	1	1	51928120	564	-4.21	1.87	12	0.10	-258.00	580.00	2245	20240207	-51.58	1022	20241015	6.36	2245	-51.58	20240207	1022	6.36	20241015	2245	-51.58	20240207	1022	6.36	20241015	N	205500	500	259 억	98704	N	N	N	N
115	20241111	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1085	-31	5	-2.78	47106642	43705	91.85	1112	1112	1068	1450	782	1116	1077.83	0.19	-252	1161	1138	1112	1089	1063	1150	1101	260	334	500	780	1	1	51928120	563	-4.21	1.87	12	0.08	-258.00	580.00	2245	20240207	-51.67	1022	20241015	6.16	2245	-51.67	20240207	1022	6.16	20241015	2245	-51.67	20240207	1022	6.16	20241015	N	205500	500	259 억	98704	N	N	N	N
116	20241111	140853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1085	-31	5	-2.78	43457748	40320	84.74	1112	1112	1068	1450	782	1116	1077.82	0.19	-246	1161	1138	1112	1089	1063	1150	1101	260	334	500	780	1	1	51928120	563	-4.21	1.87	12	0.08	-258.00	580.00	2245	20240207	-51.67	1022	20241015	6.16	2245	-51.67	20240207	1022	6.16	20241015	2245	-51.67	20240207	1022	6.16	20241015	N	205500	500	259 억	98704	N	N	N	N
117	20241111	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1087	-29	5	-2.60	35147891	32626	68.57	1112	1112	1068	1450	782	1116	1077.30	0.19	-218	1161	1138	1112	1089	1063	1150	1101	260	334	500	780	1	1	51928120	564	-4.21	1.87	12	0.06	-258.00	580.00	2245	20240207	-51.58	1022	20241015	6.36	2245	-51.58	20240207	1022	6.36	20241015	2245	-51.58	20240207	1022	6.36	20241015	N	205500	500	259 억	98704	N	N	N	N
118	20241111	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1073	-43	5	-3.85	26036483	24171	50.80	1112	1112	1068	1450	782	1116	1077.18	0.19	-674	1161	1138	1112	1089	1063	1150	1101	260	334	500	780	1	1	51928120	557	-4.16	1.85	12	0.05	-258.00	580.00	2245	20240207	-52.20	1022	20241015	4.99	2245	-52.20	20240207	1022	4.99	20241015	2245	-52.20	20240207	1022	4.99	20241015	N	205500	500	259 억	98704	N	N	N	N
119	20241111	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1081	-35	5	-3.14	23795129	22102	46.45	1112	1112	1068	1450	782	1116	1076.61	0.19	-641	1161	1138	1112	1089	1063	1150	1101	260	334	500	780	1	1	51928120	561	-4.19	1.86	12	0.04	-258.00	580.00	2245	20240207	-51.85	1022	20241015	5.77	2245	-51.85	20240207	1022	5.77	20241015	2245	-51.85	20240207	1022	5.77	20241015	N	205500	500	259 억	98704	N	N	N	N
120	20241111	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1075	-41	5	-3.67	11327476	10488	22.04	1112	1112	1070	1450	782	1116	1080.04	0.19	-415	1161	1138	1112	1089	1063	1150	1101	260	334	500	780	1	1	51928120	558	-4.17	1.85	12	0.02	-258.00	580.00	2245	20240207	-52.12	1022	20241015	5.19	2245	-52.12	20240207	1022	5.19	20241015	2245	-52.12	20240207	1022	5.19	20241015	N	205500	500	259 억	98704	N	N	N	N
121	20241111	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1106	-10	5	-0.90	383556	346	0.73	1112	1112	1106	1450	782	1116	1108.54	0.19	-20	1161	1138	1112	1089	1063	1150	1101	260	334	500	780	1	1	51928120	574	-4.29	1.91	12	0.00	-258.00	580.00	2245	20240207	-50.73	1022	20241015	8.22	2245	-50.73	20240207	1022	8.22	20241015	2245	-50.73	20240207	1022	8.22	20241015	N	205500	500	259 억	98704	N	N	N	N
122	20241108	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1116	10	2	0.90	52437672	47483	118.47	1105	1135	1086	1437	775	1106	1104.35	0.19	-347	1166	1136	1101	1071	1036	1118	1053	260	331	500	770	1	1	51928120	580	-4.33	1.92	12	0.09	-258.00	580.00	2245	20240207	-50.29	1022	20241015	9.20	2245	-50.29	20240207	1022	9.20	20241015	2245	-50.29	20240207	1022	9.20	20241015	N	205500	500	259 억	99641	N	N	N	N
123	20241108	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1109	3	2	0.27	51559310	46695	116.50	1105	1135	1086	1437	775	1106	1104.17	0.19	18	1166	1136	1101	1071	1036	1118	1053	260	331	500	770	1	1	51928120	576	-4.30	1.91	12	0.09	-258.00	580.00	2245	20240207	-50.60	1022	20241015	8.51	2245	-50.60	20240207	1022	8.51	20241015	2245	-50.60	20240207	1022	8.51	20241015	N	205500	500	259 억	99641	N	N	N	N
124	20241108	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1106	0	3	0.00	41538757	37694	94.04	1105	1115	1086	1437	775	1106	1102.00	0.19	-998	1166	1136	1101	1071	1036	1118	1053	260	331	500	770	1	1	51928120	574	-4.29	1.91	12	0.07	-258.00	580.00	2245	20240207	-50.73	1022	20241015	8.22	2245	-50.73	20240207	1022	8.22	20241015	2245	-50.73	20240207	1022	8.22	20241015	N	205500	500	259 억	99641	N	N	N	N
125	20241108	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1105	-1	5	-0.09	39122701	35508	88.59	1105	1115	1086	1437	775	1106	1101.80	0.19	-998	1166	1136	1101	1071	1036	1118	1053	260	331	500	770	1	1	51928120	574	-4.28	1.91	12	0.07	-258.00	580.00	2245	20240207	-50.78	1022	20241015	8.12	2245	-50.78	20240207	1022	8.12	20241015	2245	-50.78	20240207	1022	8.12	20241015	N	205500	500	259 억	99641	N	N	N	N
126	20241108	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1104	-2	5	-0.18	16902700	15342	38.28	1105	1115	1086	1437	775	1106	1101.73	0.19	-988	1166	1136	1101	1071	1036	1118	1053	260	331	500	770	1	1	51928120	573	-4.28	1.90	12	0.03	-258.00	580.00	2245	20240207	-50.82	1022	20241015	8.02	2245	-50.82	20240207	1022	8.02	20241015	2245	-50.82	20240207	1022	8.02	20241015	N	205500	500	259 억	99641	N	N	N	N
127	20241108	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1106	0	3	0.00	6791588	6141	15.32	1105	1115	1092	1437	775	1106	1105.94	0.19	-1254	1166	1136	1101	1071	1036	1118	1053	260	331	500	770	1	1	51928120	574	-4.29	1.91	12	0.01	-258.00	580.00	2245	20240207	-50.73	1022	20241015	8.22	2245	-50.73	20240207	1022	8.22	20241015	2245	-50.73	20240207	1022	8.22	20241015	N	205500	500	259 억	99641	N	N	N	N
128	20241108	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1111	5	2	0.45	3393965	3078	7.68	1105	1115	1092	1437	775	1106	1102.65	0.19	-274	1166	1136	1101	1071	1036	1118	1053	260	331	500	770	1	1	51928120	577	-4.31	1.92	12	0.01	-258.00	580.00	2245	20240207	-50.51	1022	20241015	8.71	2245	-50.51	20240207	1022	8.71	20241015	2245	-50.51	20240207	1022	8.71	20241015	N	205500	500	259 억	99641	N	N	N	N
129	20241108	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1095	-11	5	-0.99	1115948	1018	2.54	1105	1115	1095	1437	775	1106	1096.22	0.19	-68	1166	1136	1101	1071	1036	1118	1053	260	331	500	770	1	1	51928120	569	-4.24	1.89	12	0.00	-258.00	580.00	2245	20240207	-51.22	1022	20241015	7.14	2245	-51.22	20240207	1022	7.14	20241015	2245	-51.22	20240207	1022	7.14	20241015	N	205500	500	259 억	99641	N	N	N	N
130	20241107	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1106	-26	5	-2.30	43791906	40081	76.76	1118	1131	1066	1471	793	1132	1092.59	0.19	-763	1186	1158	1132	1104	1078	1146	1092	260	339	500	790	1	1	51928120	574	-4.29	1.91	12	0.08	-258.00	580.00	2245	20240207	-50.73	1022	20241015	8.22	2245	-50.73	20240207	1022	8.22	20241015	2245	-50.73	20240207	1022	8.22	20241015	N	205500	500	259 억	100659	N	N	N	N
131	20241107	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1104	-28	5	-2.47	42799779	39184	75.05	1118	1131	1066	1471	793	1132	1092.28	0.19	-410	1186	1158	1132	1104	1078	1146	1092	260	339	500	790	1	1	51928120	573	-4.28	1.90	12	0.08	-258.00	580.00	2245	20240207	-50.82	1022	20241015	8.02	2245	-50.82	20240207	1022	8.02	20241015	2245	-50.82	20240207	1022	8.02	20241015	N	205500	500	259 억	100659	N	N	N	N
132	20241107	140840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1106	-26	5	-2.30	28426845	25929	49.66	1118	1131	1066	1471	793	1132	1096.33	0.19	-329	1186	1158	1132	1104	1078	1146	1092	260	339	500	790	1	1	51928120	574	-4.29	1.91	12	0.05	-258.00	580.00	2245	20240207	-50.73	1022	20241015	8.22	2245	-50.73	20240207	1022	8.22	20241015	2245	-50.73	20240207	1022	8.22	20241015	N	205500	500	259 억	100659	N	N	N	N
133	20241107	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1097	-35	5	-3.09	25054690	22869	43.80	1118	1131	1066	1471	793	1132	1095.57	0.19	-195	1186	1158	1132	1104	1078	1146	1092	260	339	500	790	1	1	51928120	570	-4.25	1.89	12	0.04	-258.00	580.00	2245	20240207	-51.14	1022	20241015	7.34	2245	-51.14	20240207	1022	7.34	20241015	2245	-51.14	20240207	1022	7.34	20241015	N	205500	500	259 억	100659	N	N	N	N
134	20241107	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1095	-37	5	-3.27	19364001	17663	33.83	1118	1131	1066	1471	793	1132	1096.30	0.19	441	1186	1158	1132	1104	1078	1146	1092	260	339	500	790	1	1	51928120	569	-4.24	1.89	12	0.03	-258.00	580.00	2245	20240207	-51.22	1022	20241015	7.14	2245	-51.22	20240207	1022	7.14	20241015	2245	-51.22	20240207	1022	7.14	20241015	N	205500	500	259 억	100659	N	N	N	N
135	20241107	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1090	-42	5	-3.71	18672675	17029	32.61	1118	1131	1066	1471	793	1132	1096.52	0.19	633	1186	1158	1132	1104	1078	1146	1092	260	339	500	790	1	1	51928120	566	-4.22	1.88	12	0.03	-258.00	580.00	2245	20240207	-51.45	1022	20241015	6.65	2245	-51.45	20240207	1022	6.65	20241015	2245	-51.45	20240207	1022	6.65	20241015	N	205500	500	259 억	100659	N	N	N	N
136	20241107	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1116	-16	5	-1.41	3970127	3560	6.82	1118	1131	1112	1471	793	1132	1115.20	0.19	183	1186	1158	1132	1104	1078	1146	1092	260	339	500	790	1	1	51928120	580	-4.33	1.92	12	0.01	-258.00	580.00	2245	20240207	-50.29	1022	20241015	9.20	2245	-50.29	20240207	1022	9.20	20241015	2245	-50.29	20240207	1022	9.20	20241015	N	205500	500	259 억	100659	N	N	N	N
137	20241107	090835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1129	-3	5	-0.27	624606	560	1.07	1118	1131	1112	1471	793	1132	1115.37	0.19	60	1186	1158	1132	1104	1078	1146	1092	260	339	500	790	1	1	51928120	586	-4.38	1.95	12	0.00	-258.00	580.00	2245	20240207	-49.71	1022	20241015	10.47	2245	-49.71	20240207	1022	10.47	20241015	2245	-49.71	20240207	1022	10.47	20241015	N	205500	500	259 억	100659	N	N	N	N
138	20241106	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1132	-15	5	-1.31	58707588	52144	161.78	1159	1160	1106	1491	803	1147	1125.87	0.19	-128	1180	1163	1138	1121	1096	1172	1130	260	344	500	800	1	1	51928120	588	-4.39	1.95	12	0.10	-258.00	580.00	2245	20240207	-49.58	1022	20241015	10.76	2245	-49.58	20240207	1022	10.76	20241015	2245	-49.58	20240207	1022	10.76	20241015	N	205500	500	259 억	100787	N	N	N	N
139	20241106	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1131	-16	5	-1.39	56669114	50342	156.19	1159	1160	1106	1491	803	1147	1125.68	0.19	-98	1180	1163	1138	1121	1096	1172	1130	260	344	500	800	1	1	51928120	587	-4.38	1.95	12	0.10	-258.00	580.00	2245	20240207	-49.62	1022	20241015	10.67	2245	-49.62	20240207	1022	10.67	20241015	2245	-49.62	20240207	1022	10.67	20241015	N	205500	500	259 억	100787	N	N	N	N
140	20241106	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1130	-17	5	-1.48	54611473	48522	150.54	1159	1160	1106	1491	803	1147	1125.50	0.19	-98	1180	1163	1138	1121	1096	1172	1130	260	344	500	800	1	1	51928120	587	-4.38	1.95	12	0.09	-258.00	580.00	2245	20240207	-49.67	1022	20241015	10.57	2245	-49.67	20240207	1022	10.57	20241015	2245	-49.67	20240207	1022	10.57	20241015	N	205500	500	259 억	100787	N	N	N	N
141	20241106	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1132	-15	5	-1.31	49876845	44316	137.49	1159	1160	1106	1491	803	1147	1125.48	0.19	388	1180	1163	1138	1121	1096	1172	1130	260	344	500	800	1	1	51928120	588	-4.39	1.95	12	0.09	-258.00	580.00	2245	20240207	-49.58	1022	20241015	10.76	2245	-49.58	20240207	1022	10.76	20241015	2245	-49.58	20240207	1022	10.76	20241015	N	205500	500	259 억	100787	N	N	N	N
142	20241106	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1134	-13	5	-1.13	31993199	28504	88.43	1159	1160	1106	1491	803	1147	1122.41	0.19	-172	1180	1163	1138	1121	1096	1172	1130	260	344	500	800	1	1	51928120	589	-4.40	1.96	12	0.05	-258.00	580.00	2245	20240207	-49.49	1022	20241015	10.96	2245	-49.49	20240207	1022	10.96	20241015	2245	-49.49	20240207	1022	10.96	20241015	N	205500	500	259 억	100787	N	N	N	N
143	20241106	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1120	-27	5	-2.35	25433918	22674	70.35	1159	1160	1107	1491	803	1147	1121.72	0.19	260	1180	1163	1138	1121	1096	1172	1130	260	344	500	800	1	1	51928120	582	-4.34	1.93	12	0.04	-258.00	580.00	2245	20240207	-50.11	1022	20241015	9.59	2245	-50.11	20240207	1022	9.59	20241015	2245	-50.11	20240207	1022	9.59	20241015	N	205500	500	259 억	100787	N	N	N	N
144	20241106	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1133	-14	5	-1.22	15658077	13918	43.18	1159	1160	1107	1491	803	1147	1125.02	0.19	196	1180	1163	1138	1121	1096	1172	1130	260	344	500	800	1	1	51928120	588	-4.39	1.95	12	0.03	-258.00	580.00	2245	20240207	-49.53	1022	20241015	10.86	2245	-49.53	20240207	1022	10.86	20241015	2245	-49.53	20240207	1022	10.86	20241015	N	205500	500	259 억	100787	N	N	N	N
145	20241106	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1154	7	2	0.61	1882074	1655	5.13	1159	1160	1119	1491	803	1147	1137.20	0.19	-33	1180	1163	1138	1121	1096	1172	1130	260	344	500	800	1	1	51928120	599	-4.47	1.99	12	0.00	-258.00	580.00	2245	20240207	-48.60	1022	20241015	12.92	2245	-48.60	20240207	1022	12.92	20241015	2245	-48.60	20240207	1022	12.92	20241015	N	205500	500	259 억	100787	N	N	N	N
146	20241105	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1147	11	2	0.97	36613329	32228	124.31	1124	1155	1113	1476	796	1136	1136.07	0.19	1955	1186	1161	1114	1089	1042	1173	1101	260	340	500	790	1	1	51928120	596	-4.45	1.98	12	0.06	-258.00	580.00	2245	20240207	-48.91	1022	20241015	12.23	2245	-48.91	20240207	1022	12.23	20241015	2245	-48.91	20240207	1022	12.23	20241015	N	205500	500	259 억	98620	N	N	N	N
147	20241105	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1152	16	2	1.41	34678892	30541	117.80	1124	1155	1113	1476	796	1136	1135.49	0.19	2162	1186	1161	1114	1089	1042	1173	1101	260	340	500	790	1	1	51928120	598	-4.47	1.99	12	0.06	-258.00	580.00	2245	20240207	-48.69	1022	20241015	12.72	2245	-48.69	20240207	1022	12.72	20241015	2245	-48.69	20240207	1022	12.72	20241015	N	205500	500	259 억	98620	N	N	N	N
148	20241105	140832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1134	-2	5	-0.18	13427488	11895	45.88	1124	1145	1113	1476	796	1136	1128.83	0.19	-576	1186	1161	1114	1089	1042	1173	1101	260	340	500	790	1	1	51928120	589	-4.40	1.96	12	0.02	-258.00	580.00	2245	20240207	-49.49	1022	20241015	10.96	2245	-49.49	20240207	1022	10.96	20241015	2245	-49.49	20240207	1022	10.96	20241015	N	205500	500	259 억	98620	N	N	N	N
149	20241105	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1119	-17	5	-1.50	11308374	10008	38.60	1124	1145	1117	1476	796	1136	1129.93	0.19	-507	1186	1161	1114	1089	1042	1173	1101	260	340	500	790	1	1	51928120	581	-4.34	1.93	12	0.02	-258.00	580.00	2245	20240207	-50.16	1022	20241015	9.49	2245	-50.16	20240207	1022	9.49	20241015	2245	-50.16	20240207	1022	9.49	20241015	N	205500	500	259 억	98620	N	N	N	N
150	20241105	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1135	-1	5	-0.09	8013793	7074	27.29	1124	1145	1123	1476	796	1136	1132.85	0.19	-65	1186	1161	1114	1089	1042	1173	1101	260	340	500	790	1	1	51928120	589	-4.40	1.96	12	0.01	-258.00	580.00	2245	20240207	-49.44	1022	20241015	11.06	2245	-49.44	20240207	1022	11.06	20241015	2245	-49.44	20240207	1022	11.06	20241015	N	205500	500	259 억	98620	N	N	N	N
151	20241105	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1131	-5	5	-0.44	2889558	2562	9.88	1124	1145	1123	1476	796	1136	1127.85	0.19	-96	1186	1161	1114	1089	1042	1173	1101	260	340	500	790	1	1	51928120	587	-4.38	1.95	12	0.00	-258.00	580.00	2245	20240207	-49.62	1022	20241015	10.67	2245	-49.62	20240207	1022	10.67	20241015	2245	-49.62	20240207	1022	10.67	20241015	N	205500	500	259 억	98620	N	N	N	N
152	20241105	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1136	0	3	0.00	2865796	2541	9.80	1124	1145	1123	1476	796	1136	1127.82	0.19	-75	1186	1161	1114	1089	1042	1173	1101	260	340	500	790	1	1	51928120	590	-4.40	1.96	12	0.00	-258.00	580.00	2245	20240207	-49.40	1022	20241015	11.15	2245	-49.40	20240207	1022	11.15	20241015	2245	-49.40	20240207	1022	11.15	20241015	N	205500	500	259 억	98620	N	N	N	N
153	20241105	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1139	3	2	0.26	1616297	1432	5.52	1124	1145	1124	1476	796	1136	1128.70	0.19	-63	1186	1161	1114	1089	1042	1173	1101	260	340	500	790	1	1	51928120	591	-4.41	1.96	12	0.00	-258.00	580.00	2245	20240207	-49.27	1022	20241015	11.45	2245	-49.27	20240207	1022	11.45	20241015	2245	-49.27	20240207	1022	11.45	20241015	N	205500	500	259 억	98620	N	N	N	N
154	20241104	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1136	10	2	0.89	28799032	25926	99.44	1117	1139	1067	1463	789	1126	1110.82	0.19	1949	1169	1147	1121	1099	1073	1158	1110	260	337	500	780	1	1	51928120	590	-4.40	1.96	12	0.05	-258.00	580.00	2245	20240207	-49.40	1022	20241015	11.15	2245	-49.40	20240207	1022	11.15	20241015	2245	-49.40	20240207	1022	11.15	20241015	N	205500	500	259 억	96827	N	N	N	N
155	20241104	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1128	2	2	0.18	26077868	23525	90.23	1117	1139	1067	1463	789	1126	1108.52	0.19	2020	1169	1147	1121	1099	1073	1158	1110	260	337	500	780	1	1	51928120	586	-4.37	1.94	12	0.05	-258.00	580.00	2245	20240207	-49.76	1022	20241015	10.37	2245	-49.76	20240207	1022	10.37	20241015	2245	-49.76	20240207	1022	10.37	20241015	N	205500	500	259 억	96827	N	N	N	N
156	20241104	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1121	-5	5	-0.44	16219339	14620	56.08	1117	1139	1079	1463	789	1126	1109.39	0.19	2004	1169	1147	1121	1099	1073	1158	1110	260	337	500	780	1	1	51928120	582	-4.34	1.93	12	0.03	-258.00	580.00	2245	20240207	-50.07	1022	20241015	9.69	2245	-50.07	20240207	1022	9.69	20241015	2245	-50.07	20240207	1022	9.69	20241015	N	205500	500	259 억	96827	N	N	N	N
157	20241104	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1121	-5	5	-0.44	15642679	14106	54.10	1117	1139	1079	1463	789	1126	1108.94	0.19	2004	1169	1147	1121	1099	1073	1158	1110	260	337	500	780	1	1	51928120	582	-4.34	1.93	12	0.03	-258.00	580.00	2245	20240207	-50.07	1022	20241015	9.69	2245	-50.07	20240207	1022	9.69	20241015	2245	-50.07	20240207	1022	9.69	20241015	N	205500	500	259 억	96827	N	N	N	N
158	20241104	120809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1125	-1	5	-0.09	15594435	14063	53.94	1117	1139	1079	1463	789	1126	1108.90	0.19	2004	1169	1147	1121	1099	1073	1158	1110	260	337	500	780	1	1	51928120	584	-4.36	1.94	12	0.03	-258.00	580.00	2245	20240207	-49.89	1022	20241015	10.08	2245	-49.89	20240207	1022	10.08	20241015	2245	-49.89	20240207	1022	10.08	20241015	N	205500	500	259 억	96827	N	N	N	N
159	20241104	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1125	-1	5	-0.09	15394527	13885	53.26	1117	1139	1079	1463	789	1126	1108.72	0.19	2000	1169	1147	1121	1099	1073	1158	1110	260	337	500	780	1	1	51928120	584	-4.36	1.94	12	0.03	-258.00	580.00	2245	20240207	-49.89	1022	20241015	10.08	2245	-49.89	20240207	1022	10.08	20241015	2245	-49.89	20240207	1022	10.08	20241015	N	205500	500	259 억	96827	N	N	N	N
160	20241104	100754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1109	-17	5	-1.51	8953211	8123	31.16	1117	1139	1079	1463	789	1126	1102.20	0.19	1110	1169	1147	1121	1099	1073	1158	1110	260	337	500	780	1	1	51928120	576	-4.30	1.91	12	0.02	-258.00	580.00	2245	20240207	-50.60	1022	20241015	8.51	2245	-50.60	20240207	1022	8.51	20241015	2245	-50.60	20240207	1022	8.51	20241015	N	205500	500	259 억	96827	N	N	N	N
161	20241104	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1133	7	2	0.62	498399	445	1.71	1117	1139	1117	1463	789	1126	1120.00	0.19	-15	1169	1147	1121	1099	1073	1158	1110	260	337	500	780	1	1	51928120	588	-4.39	1.95	12	0.00	-258.00	580.00	2245	20240207	-49.53	1022	20241015	10.86	2245	-49.53	20240207	1022	10.86	20241015	2245	-49.53	20240207	1022	10.86	20241015	N	205500	500	259 억	96827	N	N	N	N
162	20241101	160737	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1126	0	3	0.00	29316301	26072	92.91	1095	1143	1095	1463	789	1126	1124.44	0.19	322	1190	1158	1135	1103	1080	1146	1091	260	337	500	780	1	1	51928120	585	-4.36	1.94	12	0.05	-258.00	580.00	2245	20240207	-49.84	1022	20241015	10.18	2245	-49.84	20240207	1022	10.18	20241015	2245	-49.84	20240207	1022	10.18	20241015	N	205500	500	259 억	96505	N	N	N	N
163	20241101	150754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1118	-8	5	-0.71	23383684	20780	74.05	1095	1143	1095	1463	789	1126	1125.30	0.19	474	1190	1158	1135	1103	1080	1146	1091	260	337	500	780	1	1	51928120	581	-4.33	1.93	12	0.04	-258.00	580.00	2245	20240207	-50.20	1022	20241015	9.39	2245	-50.20	20240207	1022	9.39	20241015	2245	-50.20	20240207	1022	9.39	20241015	N	205500	500	259 억	96505	N	N	N	N
164	20241101	140729	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1139	13	2	1.15	17730399	15726	56.04	1095	1143	1095	1463	789	1126	1127.46	0.19	337	1190	1158	1135	1103	1080	1146	1091	260	337	500	780	1	1	51928120	591	-4.41	1.96	12	0.03	-258.00	580.00	2245	20240207	-49.27	1022	20241015	11.45	2245	-49.27	20240207	1022	11.45	20241015	2245	-49.27	20240207	1022	11.45	20241015	N	205500	500	259 억	96505	N	N	N	N
165	20241101	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1133	7	2	0.62	12862492	11430	40.73	1095	1143	1095	1463	789	1126	1125.33	0.19	99	1190	1158	1135	1103	1080	1146	1091	260	337	500	780	1	1	51928120	588	-4.39	1.95	12	0.02	-258.00	580.00	2245	20240207	-49.53	1022	20241015	10.86	2245	-49.53	20240207	1022	10.86	20241015	2245	-49.53	20240207	1022	10.86	20241015	N	205500	500	259 억	96505	N	N	N	N
166	20241101	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1114	-12	5	-1.07	7479208	6663	23.74	1095	1143	1095	1463	789	1126	1122.50	0.19	-106	1190	1158	1135	1103	1080	1146	1091	260	337	500	780	1	1	51928120	578	-4.32	1.92	12	0.01	-258.00	580.00	2245	20240207	-50.38	1022	20241015	9.00	2245	-50.38	20240207	1022	9.00	20241015	2245	-50.38	20240207	1022	9.00	20241015	N	205500	500	259 억	96505	N	N	N	N
167	20241101	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1121	-5	5	-0.44	6603541	5879	20.95	1095	1143	1095	1463	789	1126	1123.24	0.19	-106	1190	1158	1135	1103	1080	1146	1091	260	337	500	780	1	1	51928120	582	-4.34	1.93	12	0.01	-258.00	580.00	2245	20240207	-50.07	1022	20241015	9.69	2245	-50.07	20240207	1022	9.69	20241015	2245	-50.07	20240207	1022	9.69	20241015	N	205500	500	259 억	96505	N	N	N	N
168	20241101	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1136	10	2	0.89	3925758	3494	12.45	1095	1143	1095	1463	789	1126	1123.57	0.19	-84	1190	1158	1135	1103	1080	1146	1091	260	337	500	780	1	1	51928120	590	-4.40	1.96	12	0.01	-258.00	580.00	2245	20240207	-49.40	1022	20241015	11.15	2245	-49.40	20240207	1022	11.15	20241015	2245	-49.40	20240207	1022	11.15	20241015	N	205500	500	259 억	96505	N	N	N	N
169	20241101	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1120	-6	5	-0.53	923483	841	3.00	1095	1125	1095	1463	789	1126	1098.08	0.19	-16	1190	1158	1135	1103	1080	1146	1091	260	337	500	780	1	1	51928120	582	-4.34	1.93	12	0.00	-258.00	580.00	2245	20240207	-50.11	1022	20241015	9.59	2245	-50.11	20240207	1022	9.59	20241015	2245	-50.11	20240207	1022	9.59	20241015	N	205500	500	259 억	96505	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History