KissMeData/079970/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	962	-28	5	-2.83	89449025	92953	64.52	1011	1012	920	1287	693	990	962.30	1.07	-326	1058	1023	995	960	932	1041	978	46	297	500	590	1	1	9290500	89	-0.45	0.20	12	1.00	-2120.00	4811.00	6170	20240221	-84.41	832	20241024	15.62	6170	-84.41	20240221	832	15.62	20241024	2150	-55.26	20240821	175	449.71	20240718	N	079970	500	46 억	99555	N	N	N	N
3	20241129	150731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	960	-30	5	-3.03	84684375	87995	61.08	1011	1012	920	1287	693	990	962.38	1.07	690	1058	1023	995	960	932	1041	978	46	297	500	590	1	1	9290500	89	-0.45	0.20	12	0.95	-2120.00	4811.00	6170	20240221	-84.44	832	20241024	15.38	6170	-84.44	20240221	832	15.38	20241024	2150	-55.35	20240821	175	448.57	20240718	N	079970	500	46 억	99555	N	N	N	N
4	20241129	140734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	975	-15	5	-1.52	72787109	75548	52.44	1011	1012	920	1287	693	990	963.46	1.07	-67	1058	1023	995	960	932	1041	978	46	297	500	590	1	1	9290500	91	-0.46	0.20	12	0.81	-2120.00	4811.00	6170	20240221	-84.20	832	20241024	17.19	6170	-84.20	20240221	832	17.19	20241024	2150	-54.65	20240821	175	457.14	20240718	N	079970	500	46 억	99555	N	N	N	N
5	20241129	130732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	974	-16	5	-1.62	62001460	64474	44.75	1011	1012	920	1287	693	990	961.65	1.07	236	1058	1023	995	960	932	1041	978	46	297	500	590	1	1	9290500	90	-0.46	0.20	12	0.69	-2120.00	4811.00	6170	20240221	-84.21	832	20241024	17.07	6170	-84.21	20240221	832	17.07	20241024	2150	-54.70	20240821	175	456.57	20240718	N	079970	500	46 억	99555	N	N	N	N
6	20241129	120733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	966	-24	5	-2.42	57653927	59998	41.65	1011	1012	920	1287	693	990	960.93	1.07	1411	1058	1023	995	960	932	1041	978	46	297	500	590	1	1	9290500	90	-0.46	0.20	12	0.65	-2120.00	4811.00	6170	20240221	-84.34	832	20241024	16.11	6170	-84.34	20240221	832	16.11	20241024	2150	-55.07	20240821	175	452.00	20240718	N	079970	500	46 억	99555	N	N	N	N
7	20241129	110735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	954	-36	5	-3.64	50269664	52245	36.27	1011	1012	920	1287	693	990	962.19	1.07	1209	1058	1023	995	960	932	1041	978	46	297	500	590	1	1	9290500	89	-0.45	0.20	12	0.56	-2120.00	4811.00	6170	20240221	-84.54	832	20241024	14.66	6170	-84.54	20240221	832	14.66	20241024	2150	-55.63	20240821	175	445.14	20240718	N	079970	500	46 억	99555	N	N	N	N
8	20241129	100730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	969	-21	5	-2.12	23736576	24135	16.75	1011	1012	967	1287	693	990	983.49	1.07	-545	1058	1023	995	960	932	1041	978	46	297	500	590	1	1	9290500	90	-0.46	0.20	12	0.26	-2120.00	4811.00	6170	20240221	-84.29	832	20241024	16.47	6170	-84.29	20240221	832	16.47	20241024	2150	-54.93	20240821	175	453.71	20240718	N	079970	500	46 억	99555	N	N	N	N
9	20241129	090732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	997	7	2	0.71	10113061	10164	7.06	1011	1012	987	1287	693	990	994.99	1.07	-1385	1058	1023	995	960	932	1041	978	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.11	-2120.00	4811.00	6170	20240221	-83.84	832	20241024	19.83	6170	-83.84	20240221	832	19.83	20241024	2150	-53.63	20240821	175	469.71	20240718	N	079970	500	46 억	99555	N	N	N	N
10	20241128	160724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	23	2	2.38	142093762	143002	154.95	967	1030	967	1257	677	967	993.65	1.00	6313	1019	992	972	945	925	983	936	46	290	500	580	1	1	9290500	92	-0.47	0.21	12	1.54	-2120.00	4811.00	6170	20240221	-83.95	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	93242	N	N	N	N
11	20241128	150737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	995	28	2	2.90	137553508	138412	149.98	967	1030	967	1257	677	967	993.80	1.00	6828	1019	992	972	945	925	983	936	46	290	500	580	1	1	9290500	92	-0.47	0.21	12	1.49	-2120.00	4811.00	6170	20240221	-83.87	832	20241024	19.59	6170	-83.87	20240221	832	19.59	20241024	2150	-53.72	20240821	175	468.57	20240718	N	079970	500	46 억	93242	N	N	N	N
12	20241128	140735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	987	20	2	2.07	109414430	109834	119.01	967	1030	967	1257	677	967	996.18	1.00	6125	1019	992	972	945	925	983	936	46	290	500	580	1	1	9290500	92	-0.47	0.21	12	1.18	-2120.00	4811.00	6170	20240221	-84.00	832	20241024	18.63	6170	-84.00	20240221	832	18.63	20241024	2150	-54.09	20240821	175	464.00	20240718	N	079970	500	46 억	93242	N	N	N	N
13	20241128	130733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1009	42	2	4.34	84086077	84588	91.66	967	1030	967	1257	677	967	994.07	1.00	2485	1019	992	972	945	925	983	936	46	290	500	580	1	1	9290500	94	-0.48	0.21	12	0.91	-2120.00	4811.00	6170	20240221	-83.65	832	20241024	21.27	6170	-83.65	20240221	832	21.27	20241024	2150	-53.07	20240821	175	476.57	20240718	N	079970	500	46 억	93242	N	N	N	N
14	20241128	120736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	995	28	2	2.90	66692967	67205	72.82	967	1030	967	1257	677	967	992.38	1.00	2667	1019	992	972	945	925	983	936	46	290	500	580	1	1	9290500	92	-0.47	0.21	12	0.72	-2120.00	4811.00	6170	20240221	-83.87	832	20241024	19.59	6170	-83.87	20240221	832	19.59	20241024	2150	-53.72	20240821	175	468.57	20240718	N	079970	500	46 억	93242	N	N	N	N
15	20241128	110737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	977	10	2	1.03	57409678	57895	62.73	967	1030	967	1257	677	967	991.62	1.00	2579	1019	992	972	945	925	983	936	46	290	500	580	1	1	9290500	91	-0.46	0.20	12	0.62	-2120.00	4811.00	6170	20240221	-84.17	832	20241024	17.43	6170	-84.17	20240221	832	17.43	20241024	2150	-54.56	20240821	175	458.29	20240718	N	079970	500	46 억	93242	N	N	N	N
16	20241128	100736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	980	13	2	1.34	51226052	51607	55.92	967	1030	967	1257	677	967	992.62	1.00	1566	1019	992	972	945	925	983	936	46	290	500	580	1	1	9290500	91	-0.46	0.20	12	0.56	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	93242	N	N	N	N
17	20241128	090733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	983	16	2	1.65	6787997	6977	7.56	967	985	967	1257	677	967	972.91	1.00	-1036	1019	992	972	945	925	983	936	46	290	500	580	1	1	9290500	91	-0.46	0.20	12	0.08	-2120.00	4811.00	6170	20240221	-84.07	832	20241024	18.15	6170	-84.07	20240221	832	18.15	20241024	2150	-54.28	20240821	175	461.71	20240718	N	079970	500	46 억	93242	N	N	N	N
18	20241127	160717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	967	-16	5	-1.63	89273121	91919	20.95	992	999	952	1277	689	983	971.22	0.97	3303	1130	1056	1006	932	882	1031	907	46	294	500	580	1	1	9290500	90	-0.46	0.20	12	0.99	-2120.00	4811.00	6170	20240221	-84.33	832	20241024	16.23	6170	-84.33	20240221	832	16.23	20241024	2150	-55.02	20240821	175	452.57	20240718	N	079970	500	46 억	89939	N	N	N	N
19	20241127	150730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	958	-25	5	-2.54	82251188	84635	19.29	992	999	952	1277	689	983	971.83	0.97	2518	1130	1056	1006	932	882	1031	907	46	294	500	580	1	1	9290500	89	-0.45	0.20	12	0.91	-2120.00	4811.00	6170	20240221	-84.47	832	20241024	15.14	6170	-84.47	20240221	832	15.14	20241024	2150	-55.44	20240821	175	447.43	20240718	N	079970	500	46 억	89939	N	N	N	N
20	20241127	140730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	966	-17	5	-1.73	74193157	76248	17.38	992	999	952	1277	689	983	973.05	0.97	459	1130	1056	1006	932	882	1031	907	46	294	500	580	1	1	9290500	90	-0.46	0.20	12	0.82	-2120.00	4811.00	6170	20240221	-84.34	832	20241024	16.11	6170	-84.34	20240221	832	16.11	20241024	2150	-55.07	20240821	175	452.00	20240718	N	079970	500	46 억	89939	N	N	N	N
21	20241127	130724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	958	-25	5	-2.54	70476529	72390	16.50	992	999	952	1277	689	983	973.57	0.97	-116	1130	1056	1006	932	882	1031	907	46	294	500	580	1	1	9290500	89	-0.45	0.20	12	0.78	-2120.00	4811.00	6170	20240221	-84.47	832	20241024	15.14	6170	-84.47	20240221	832	15.14	20241024	2150	-55.44	20240821	175	447.43	20240718	N	079970	500	46 억	89939	N	N	N	N
22	20241127	120731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	955	-28	5	-2.85	64645330	66319	15.12	992	999	955	1277	689	983	974.76	0.97	-633	1130	1056	1006	932	882	1031	907	46	294	500	580	1	1	9290500	89	-0.45	0.20	12	0.71	-2120.00	4811.00	6170	20240221	-84.52	832	20241024	14.78	6170	-84.52	20240221	832	14.78	20241024	2150	-55.58	20240821	175	445.71	20240718	N	079970	500	46 억	89939	N	N	N	N
23	20241127	110729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	969	-14	5	-1.42	51990568	53141	12.11	992	999	962	1277	689	983	978.35	0.97	-1330	1130	1056	1006	932	882	1031	907	46	294	500	580	1	1	9290500	90	-0.46	0.20	12	0.57	-2120.00	4811.00	6170	20240221	-84.29	832	20241024	16.47	6170	-84.29	20240221	832	16.47	20241024	2150	-54.93	20240821	175	453.71	20240718	N	079970	500	46 억	89939	N	N	N	N
24	20241127	100728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	968	-15	5	-1.53	39383633	40147	9.15	992	999	964	1277	689	983	980.99	0.97	-2759	1130	1056	1006	932	882	1031	907	46	294	500	580	1	1	9290500	90	-0.46	0.20	12	0.43	-2120.00	4811.00	6170	20240221	-84.31	832	20241024	16.35	6170	-84.31	20240221	832	16.35	20241024	2150	-54.98	20240821	175	453.14	20240718	N	079970	500	46 억	89939	N	N	N	N
25	20241127	090727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	988	5	2	0.51	14937424	15143	3.45	992	999	979	1277	689	983	986.42	0.97	-3114	1130	1056	1006	932	882	1031	907	46	294	500	580	1	1	9290500	92	-0.47	0.21	12	0.16	-2120.00	4811.00	6170	20240221	-83.99	832	20241024	18.75	6170	-83.99	20240221	832	18.75	20241024	2150	-54.05	20240821	175	464.57	20240718	N	079970	500	46 억	89939	N	N	N	N
26	20241126	160719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	983	27	2	2.82	436384369	438205	13.61	1060	1080	956	1242	670	956	995.86	0.90	6707	1290	1123	1017	850	744	1206	933	46	286	500	570	1	1	9290500	91	-0.46	0.20	12	4.72	-2120.00	4811.00	6170	20240221	-84.07	832	20241024	18.15	6170	-84.07	20240221	832	18.15	20241024	2150	-54.28	20240821	175	461.71	20240718	N	079970	500	46 억	83232	N	N	N	N
27	20241126	150726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	975	19	2	1.99	421820670	423339	13.15	1060	1080	956	1242	670	956	996.41	0.90	6674	1290	1123	1017	850	744	1206	933	46	286	500	570	1	1	9290500	91	-0.46	0.20	12	4.56	-2120.00	4811.00	6170	20240221	-84.20	832	20241024	17.19	6170	-84.20	20240221	832	17.19	20241024	2150	-54.65	20240821	175	457.14	20240718	N	079970	500	46 억	83232	N	N	N	N
28	20241126	140724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	971	15	2	1.57	416275490	417618	12.97	1060	1080	956	1242	670	956	996.79	0.90	5631	1290	1123	1017	850	744	1206	933	46	286	500	570	1	1	9290500	90	-0.46	0.20	12	4.50	-2120.00	4811.00	6170	20240221	-84.26	832	20241024	16.71	6170	-84.26	20240221	832	16.71	20241024	2150	-54.84	20240821	175	454.86	20240718	N	079970	500	46 억	83232	N	N	N	N
29	20241126	130722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	983	27	2	2.82	401289174	402244	12.49	1060	1080	956	1242	670	956	997.63	0.90	5403	1290	1123	1017	850	744	1206	933	46	286	500	570	1	1	9290500	91	-0.46	0.20	12	4.33	-2120.00	4811.00	6170	20240221	-84.07	832	20241024	18.15	6170	-84.07	20240221	832	18.15	20241024	2150	-54.28	20240821	175	461.71	20240718	N	079970	500	46 억	83232	N	N	N	N
30	20241126	120728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	982	26	2	2.72	380237431	380809	11.83	1060	1080	956	1242	670	956	998.50	0.90	7258	1290	1123	1017	850	744	1206	933	46	286	500	570	1	1	9290500	91	-0.46	0.20	12	4.10	-2120.00	4811.00	6170	20240221	-84.08	832	20241024	18.03	6170	-84.08	20240221	832	18.03	20241024	2150	-54.33	20240821	175	461.14	20240718	N	079970	500	46 억	83232	N	N	N	N
31	20241126	110732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	980	24	2	2.51	367375307	367608	11.42	1060	1080	956	1242	670	956	999.37	0.90	7512	1290	1123	1017	850	744	1206	933	46	286	500	570	1	1	9290500	91	-0.46	0.20	12	3.96	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	83232	N	N	N	N
32	20241126	100733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	965	9	2	0.94	305785019	303526	9.43	1060	1080	957	1242	670	956	1007.44	0.90	2932	1290	1123	1017	850	744	1206	933	46	286	500	570	1	1	9290500	90	-0.46	0.20	12	3.27	-2120.00	4811.00	6170	20240221	-84.36	832	20241024	15.99	6170	-84.36	20240221	832	15.99	20241024	2150	-55.12	20240821	175	451.43	20240718	N	079970	500	46 억	83232	N	N	N	N
33	20241126	090726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1030	74	2	7.74	143728146	138469	4.30	1060	1080	1000	1242	670	956	1037.98	0.90	9573	1290	1123	1017	850	744	1206	933	46	286	500	570	1	1	9290500	96	-0.49	0.21	12	1.49	-2120.00	4811.00	6170	20240221	-83.31	832	20241024	23.80	6170	-83.31	20240221	832	23.80	20241024	2150	-52.09	20240821	175	488.57	20240718	N	079970	500	46 억	83232	N	N	N	N
34	20241125	160708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	956	45	2	4.94	3614473108	3190785	3978.98	911	1184	911	1184	638	911	1133.13	0.85	3701	1012	961	936	885	860	949	873	46	273	500	540	1	1	9290500	89	-0.45	0.20	12	34.34	-2120.00	4811.00	6170	20240221	-84.51	832	20241024	14.90	6170	-84.51	20240221	832	14.90	20241024	2150	-55.53	20240821	175	446.29	20240718	N	079970	500	46 억	79128	N	N	N	N
35	20241125	150723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	129	2	14.16	3368572187	2942399	3669.24	911	1184	911	1184	638	911	1144.84	0.85	-6573	1012	961	936	885	860	949	873	46	273	500	540	1	1	9290500	97	-0.49	0.22	12	31.67	-2120.00	4811.00	6170	20240221	-83.14	832	20241024	25.00	6170	-83.14	20240221	832	25.00	20241024	2150	-51.63	20240821	175	494.29	20240718	N	079970	500	46 억	79128	N	N	N	N
36	20241125	140721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1143	232	2	25.47	2509611543	2172362	2708.98	911	1184	911	1184	638	911	1155.25	0.85	-10387	1012	961	936	885	860	949	873	46	273	500	540	1	1	9290500	106	-0.54	0.24	12	23.38	-2120.00	4811.00	6170	20240221	-81.47	832	20241024	37.38	6170	-81.47	20240221	832	37.38	20241024	2150	-46.84	20240821	175	553.14	20240718	N	079970	500	46 억	79128	N	N	N	N
37	20241125	130714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1168	257	2	28.21	2074463231	1801235	2246.18	911	1184	911	1184	638	911	1151.69	0.85	-10529	1012	961	936	885	860	949	873	46	273	500	540	1	1	9290500	109	-0.55	0.24	12	19.39	-2120.00	4811.00	6170	20240221	-81.07	832	20241024	40.38	6170	-81.07	20240221	832	40.38	20241024	2150	-45.67	20240821	175	567.43	20240718	N	079970	500	46 억	79128	N	N	N	N
38	20241125	120724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1156	245	2	26.89	1737509135	1511805	1885.26	911	1184	911	1184	638	911	1149.29	0.85	-976	1012	961	936	885	860	949	873	46	273	500	540	1	1	9290500	107	-0.55	0.24	12	16.27	-2120.00	4811.00	6170	20240221	-81.26	832	20241024	38.94	6170	-81.26	20240221	832	38.94	20241024	2150	-46.23	20240821	175	560.57	20240718	N	079970	500	46 억	79128	N	N	N	N
39	20241125	110717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1184	273	1	29.97	672340706	588991	734.49	911	1184	911	1184	638	911	1141.51	0.85	35216	1012	961	936	885	860	949	873	46	273	500	540	1	1	9290500	110	-0.56	0.25	12	6.34	-2120.00	4811.00	6170	20240221	-80.81	832	20241024	42.31	6170	-80.81	20240221	832	42.31	20241024	2150	-44.93	20240821	175	576.57	20240718	N	079970	500	46 억	79128	N	N	N	N
40	20241125	100710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1184	273	1	29.97	655346754	574638	716.59	911	1184	911	1184	638	911	1140.45	0.85	35216	1012	961	936	885	860	949	873	46	273	500	540	1	1	9290500	110	-0.56	0.25	12	6.19	-2120.00	4811.00	6170	20240221	-80.81	832	20241024	42.31	6170	-80.81	20240221	832	42.31	20241024	2150	-44.93	20240821	175	576.57	20240718	N	079970	500	46 억	79128	N	N	N	N
41	20241125	090711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	980	69	2	7.57	33593159	35825	44.67	911	1029	911	1184	638	911	937.70	0.85	13592	1012	961	936	885	860	949	873	46	273	500	540	1	1	9290500	91	-0.46	0.20	12	0.39	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	6170	-84.12	20240221	832	17.79	20241024	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	79128	Y	N	N	N
42	20241122	160634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	911	-54	5	-5.60	73495872	78330	145.67	965	987	911	1254	676	965	938.41	0.75	9529	1013	988	974	949	935	1001	962	46	289	500	570	1	1	9290500	85	-0.43	0.19	12	0.84	-2120.00	4811.00	6900	20231115	-86.80	832	20241024	9.50	6170	-85.24	20240221	832	9.50	20241024	2150	-57.63	20240821	175	420.57	20240718	N	079970	500	46 억	69559	N	N	N	N
43	20241122	150641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	921	-44	5	-4.56	68749323	73121	135.98	965	987	911	1254	676	965	940.21	0.75	9527	1013	988	974	949	935	1001	962	46	289	500	570	1	1	9290500	86	-0.43	0.19	12	0.79	-2120.00	4811.00	6900	20231115	-86.65	832	20241024	10.70	6170	-85.07	20240221	832	10.70	20241024	2150	-57.16	20240821	175	426.29	20240718	N	079970	500	46 억	69559	N	N	N	N
44	20241122	140643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	928	-37	5	-3.83	60988561	64668	120.26	965	987	911	1254	676	965	943.10	0.75	8911	1013	988	974	949	935	1001	962	46	289	500	570	1	1	9290500	86	-0.44	0.19	12	0.70	-2120.00	4811.00	6900	20231115	-86.55	832	20241024	11.54	6170	-84.96	20240221	832	11.54	20241024	2150	-56.84	20240821	175	430.29	20240718	N	079970	500	46 억	69559	N	N	N	N
45	20241122	130640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	920	-45	5	-4.66	53249205	56247	104.60	965	987	911	1254	676	965	946.70	0.75	8331	1013	988	974	949	935	1001	962	46	289	500	570	1	1	9290500	85	-0.43	0.19	12	0.61	-2120.00	4811.00	6900	20231115	-86.67	832	20241024	10.58	6170	-85.09	20240221	832	10.58	20241024	2150	-57.21	20240821	175	425.71	20240718	N	079970	500	46 억	69559	N	N	N	N
46	20241122	120645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	926	-39	5	-4.04	50555717	53337	99.19	965	987	911	1254	676	965	947.85	0.75	7961	1013	988	974	949	935	1001	962	46	289	500	570	1	1	9290500	86	-0.44	0.19	12	0.57	-2120.00	4811.00	6900	20231115	-86.58	832	20241024	11.30	6170	-84.99	20240221	832	11.30	20241024	2150	-56.93	20240821	175	429.14	20240718	N	079970	500	46 억	69559	N	N	N	N
47	20241122	110638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	931	-34	5	-3.52	42845670	45006	83.70	965	987	911	1254	676	965	952.00	0.75	7866	1013	988	974	949	935	1001	962	46	289	500	570	1	1	9290500	86	-0.44	0.19	12	0.48	-2120.00	4811.00	6900	20231115	-86.51	832	20241024	11.90	6170	-84.91	20240221	832	11.90	20241024	2150	-56.70	20240821	175	432.00	20240718	N	079970	500	46 억	69559	N	N	N	N
48	20241122	100650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	981	16	2	1.66	14315622	14727	27.39	965	987	965	1254	676	965	972.07	0.75	985	1013	988	974	949	935	1001	962	46	289	500	570	1	1	9290500	91	-0.46	0.20	12	0.16	-2120.00	4811.00	6900	20231115	-85.78	832	20241024	17.91	6170	-84.10	20240221	832	17.91	20241024	2150	-54.37	20240821	175	460.57	20240718	N	079970	500	46 억	69559	N	N	N	N
49	20241122	090645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	986	21	2	2.18	5423692	5616	10.44	965	987	965	1254	676	965	965.76	0.75	1807	1013	988	974	949	935	1001	962	46	289	500	570	1	1	9290500	92	-0.47	0.20	12	0.06	-2120.00	4811.00	6900	20231115	-85.71	832	20241024	18.51	6170	-84.02	20240221	832	18.51	20241024	2150	-54.14	20240821	175	463.43	20240718	N	079970	500	46 억	69559	N	N	N	N
50	20241121	160639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	965	-26	5	-2.62	52037082	53572	136.16	960	999	960	1288	694	991	971.35	0.76	-962	1017	1003	995	981	973	1000	978	46	297	500	590	1	1	9290500	90	-0.46	0.20	12	0.58	-2120.00	4811.00	6900	20231115	-86.01	832	20241024	15.99	6170	-84.36	20240221	832	15.99	20241024	2150	-55.12	20240821	175	451.43	20240718	N	079970	500	46 억	70521	N	N	N	N
51	20241121	150652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	976	-15	5	-1.51	48140233	49544	125.93	960	999	960	1288	694	991	971.67	0.76	-1712	1017	1003	995	981	973	1000	978	46	297	500	590	1	1	9290500	91	-0.46	0.20	12	0.53	-2120.00	4811.00	6900	20231115	-85.86	832	20241024	17.31	6170	-84.18	20240221	832	17.31	20241024	2150	-54.60	20240821	175	457.71	20240718	N	079970	500	46 억	70521	N	N	N	N
52	20241121	140653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	987	-4	5	-0.40	35842809	36859	93.68	960	999	960	1288	694	991	972.43	0.76	-1322	1017	1003	995	981	973	1000	978	46	297	500	590	1	1	9290500	92	-0.47	0.21	12	0.40	-2120.00	4811.00	6900	20231115	-85.70	832	20241024	18.63	6170	-84.00	20240221	832	18.63	20241024	2150	-54.09	20240821	175	464.00	20240718	N	079970	500	46 억	70521	N	N	N	N
53	20241121	130645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	976	-15	5	-1.51	35009747	36012	91.53	960	999	960	1288	694	991	972.17	0.76	-978	1017	1003	995	981	973	1000	978	46	297	500	590	1	1	9290500	91	-0.46	0.20	12	0.39	-2120.00	4811.00	6900	20231115	-85.86	832	20241024	17.31	6170	-84.18	20240221	832	17.31	20241024	2150	-54.60	20240821	175	457.71	20240718	N	079970	500	46 억	70521	N	N	N	N
54	20241121	120645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	-1	5	-0.10	33259335	34237	87.02	960	999	960	1288	694	991	971.44	0.76	-978	1017	1003	995	981	973	1000	978	46	297	500	590	1	1	9290500	92	-0.47	0.21	12	0.37	-2120.00	4811.00	6900	20231115	-85.65	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	70521	N	N	N	N
55	20241121	110647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	-1	5	-0.10	32266756	33232	84.47	960	999	960	1288	694	991	970.95	0.76	-978	1017	1003	995	981	973	1000	978	46	297	500	590	1	1	9290500	92	-0.47	0.21	12	0.36	-2120.00	4811.00	6900	20231115	-85.65	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	70521	N	N	N	N
56	20241121	100650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	983	-8	5	-0.81	30134052	31062	78.95	960	999	960	1288	694	991	970.13	0.76	40	1017	1003	995	981	973	1000	978	46	297	500	590	1	1	9290500	91	-0.46	0.20	12	0.33	-2120.00	4811.00	6900	20231115	-85.75	832	20241024	18.15	6170	-84.07	20240221	832	18.15	20241024	2150	-54.28	20240821	175	461.71	20240718	N	079970	500	46 억	70521	N	N	N	N
57	20241121	090649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	970	-21	5	-2.12	14731884	15215	38.67	960	999	960	1288	694	991	968.25	0.76	1035	1017	1003	995	981	973	1000	978	46	297	500	590	1	1	9290500	90	-0.46	0.20	12	0.16	-2120.00	4811.00	6900	20231115	-85.94	832	20241024	16.59	6170	-84.28	20240221	832	16.59	20241024	2150	-54.88	20240821	175	454.29	20240718	N	079970	500	46 억	70521	N	N	N	N
58	20241120	160642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	991	-8	5	-0.80	39378151	39342	97.13	999	1009	987	1298	700	999	1000.92	0.78	-1552	1051	1024	997	970	943	1011	957	46	299	500	590	1	1	9290500	92	-0.47	0.21	12	0.42	-2120.00	4811.00	6900	20231115	-85.64	832	20241024	19.11	6170	-83.94	20240221	832	19.11	20241024	2150	-53.91	20240821	175	466.29	20240718	N	079970	500	46 억	72073	N	N	N	N
59	20241120	150651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	997	-2	5	-0.20	36852564	36799	90.85	999	1009	987	1298	700	999	1001.46	0.78	-1935	1051	1024	997	970	943	1011	957	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.40	-2120.00	4811.00	6900	20231115	-85.55	832	20241024	19.83	6170	-83.84	20240221	832	19.83	20241024	2150	-53.63	20240821	175	469.71	20240718	N	079970	500	46 억	72073	N	N	N	N
60	20241120	140652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	6	2	0.60	34012909	33971	83.87	999	1009	987	1298	700	999	1001.23	0.78	-1894	1051	1024	997	970	943	1011	957	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.37	-2120.00	4811.00	6900	20231115	-85.43	832	20241024	20.79	6170	-83.71	20240221	832	20.79	20241024	2150	-53.26	20240821	175	474.29	20240718	N	079970	500	46 억	72073	N	N	N	N
61	20241120	130653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	1	2	0.10	32965650	32926	81.29	999	1009	987	1298	700	999	1001.20	0.78	-1899	1051	1024	997	970	943	1011	957	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.35	-2120.00	4811.00	6900	20231115	-85.51	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	72073	N	N	N	N
62	20241120	120652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1006	7	2	0.70	31052644	31013	76.57	999	1009	987	1298	700	999	1001.28	0.78	-2207	1051	1024	997	970	943	1011	957	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.33	-2120.00	4811.00	6900	20231115	-85.42	832	20241024	20.91	6170	-83.70	20240221	832	20.91	20241024	2150	-53.21	20240821	175	474.86	20240718	N	079970	500	46 억	72073	N	N	N	N
63	20241120	110654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1006	7	2	0.70	19946942	19958	49.27	999	1009	987	1298	700	999	999.45	0.78	-1619	1051	1024	997	970	943	1011	957	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.21	-2120.00	4811.00	6900	20231115	-85.42	832	20241024	20.91	6170	-83.70	20240221	832	20.91	20241024	2150	-53.21	20240821	175	474.86	20240718	N	079970	500	46 억	72073	N	N	N	N
64	20241120	100654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	0	3	0.00	7921148	7935	19.59	999	1009	987	1298	700	999	998.25	0.78	-2272	1051	1024	997	970	943	1011	957	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.09	-2120.00	4811.00	6900	20231115	-85.52	832	20241024	20.07	6170	-83.81	20240221	832	20.07	20241024	2150	-53.53	20240821	175	470.86	20240718	N	079970	500	46 억	72073	N	N	N	N
65	20241120	090652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	0	3	0.00	3768498	3783	9.34	999	999	987	1298	700	999	996.17	0.78	-781	1051	1024	997	970	943	1011	957	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.04	-2120.00	4811.00	6900	20231115	-85.52	832	20241024	20.07	6170	-83.81	20240221	832	20.07	20241024	2150	-53.53	20240821	175	470.86	20240718	N	079970	500	46 억	72073	N	N	N	N
66	20241119	160617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-1	5	-0.10	39702167	39903	100.78	1010	1024	970	1300	700	1000	994.97	0.80	-2470	1042	1021	998	977	954	1031	987	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.43	-2120.00	4811.00	6900	20231115	-85.52	832	20241024	20.07	6170	-83.81	20240221	832	20.07	20241024	2150	-53.53	20240821	175	470.86	20240718	N	079970	500	46 억	74543	N	N	N	N
67	20241119	150627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	-2	5	-0.20	37048241	37239	94.05	1010	1024	970	1300	700	1000	994.88	0.80	-2399	1042	1021	998	977	954	1031	987	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.40	-2120.00	4811.00	6900	20231115	-85.54	832	20241024	19.95	6170	-83.82	20240221	832	19.95	20241024	2150	-53.58	20240821	175	470.29	20240718	N	079970	500	46 억	74543	N	N	N	N
68	20241119	140626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1002	2	2	0.20	26358127	26287	66.39	1010	1024	977	1300	700	1000	1002.71	0.80	-2872	1042	1021	998	977	954	1031	987	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.28	-2120.00	4811.00	6900	20231115	-85.48	832	20241024	20.43	6170	-83.76	20240221	832	20.43	20241024	2150	-53.40	20240821	175	472.57	20240718	N	079970	500	46 억	74543	N	N	N	N
69	20241119	130627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	8	2	0.80	18014517	17893	45.19	1010	1024	990	1300	700	1000	1006.79	0.80	-2756	1042	1021	998	977	954	1031	987	46	300	500	600	1	1	9290500	94	-0.48	0.21	12	0.19	-2120.00	4811.00	6900	20231115	-85.39	832	20241024	21.15	6170	-83.66	20240221	832	21.15	20241024	2150	-53.12	20240821	175	476.00	20240718	N	079970	500	46 억	74543	N	N	N	N
70	20241119	120621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1010	10	2	1.00	17999397	17878	45.15	1010	1024	990	1300	700	1000	1006.79	0.80	-2756	1042	1021	998	977	954	1031	987	46	300	500	600	1	1	9290500	94	-0.48	0.21	12	0.19	-2120.00	4811.00	6900	20231115	-85.36	832	20241024	21.39	6170	-83.63	20240221	832	21.39	20241024	2150	-53.02	20240821	175	477.14	20240718	N	079970	500	46 억	74543	N	N	N	N
71	20241119	110628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1010	10	2	1.00	10679939	10582	26.73	1010	1024	990	1300	700	1000	1009.26	0.80	-635	1042	1021	998	977	954	1031	987	46	300	500	600	1	1	9290500	94	-0.48	0.21	12	0.11	-2120.00	4811.00	6900	20231115	-85.36	832	20241024	21.39	6170	-83.63	20240221	832	21.39	20241024	2150	-53.02	20240821	175	477.14	20240718	N	079970	500	46 억	74543	N	N	N	N
72	20241119	100645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	14	2	1.40	10050032	9955	25.14	1010	1024	990	1300	700	1000	1009.55	0.80	-604	1042	1021	998	977	954	1031	987	46	300	500	600	1	1	9290500	94	-0.48	0.21	12	0.11	-2120.00	4811.00	6900	20231115	-85.30	832	20241024	21.88	6170	-83.57	20240221	832	21.88	20241024	2150	-52.84	20240821	175	479.43	20240718	N	079970	500	46 억	74543	N	N	N	N
73	20241119	090639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	24	2	2.40	8264627	8190	20.69	1010	1024	990	1300	700	1000	1009.11	0.80	-273	1042	1021	998	977	954	1031	987	46	300	500	600	1	1	9290500	95	-0.48	0.21	12	0.09	-2120.00	4811.00	6900	20231115	-85.16	832	20241024	23.08	6170	-83.40	20240221	832	23.08	20241024	2150	-52.37	20240821	175	485.14	20240718	N	079970	500	46 억	74543	N	N	N	N
74	20241118	160621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	2	2	0.20	39379496	39593	52.97	998	1019	975	1297	699	998	994.61	0.79	1391	1094	1045	973	924	852	1070	949	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.43	-2120.00	4811.00	6900	20231115	-85.51	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	73053	N	N	N	N
75	20241118	150626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	992	-6	5	-0.60	37014780	37221	49.80	998	1019	975	1297	699	998	994.46	0.79	1459	1094	1045	973	924	852	1070	949	46	299	500	590	1	1	9290500	92	-0.47	0.21	12	0.40	-2120.00	4811.00	6900	20231115	-85.62	832	20241024	19.23	6170	-83.92	20240221	832	19.23	20241024	2150	-53.86	20240821	175	466.86	20240718	N	079970	500	46 억	73053	N	N	N	N
76	20241118	140629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	2	2	0.20	36459559	36661	49.05	998	1019	975	1297	699	998	994.51	0.79	1459	1094	1045	973	924	852	1070	949	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.39	-2120.00	4811.00	6900	20231115	-85.51	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	73053	N	N	N	N
77	20241118	130626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	2	2	0.20	27180481	27313	36.54	998	1019	975	1297	699	998	995.15	0.79	2571	1094	1045	973	924	852	1070	949	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.29	-2120.00	4811.00	6900	20231115	-85.51	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	73053	N	N	N	N
78	20241118	120628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	2	2	0.20	26096073	26229	35.09	998	1019	975	1297	699	998	994.93	0.79	2571	1094	1045	973	924	852	1070	949	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.28	-2120.00	4811.00	6900	20231115	-85.51	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	73053	N	N	N	N
79	20241118	110627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	995	-3	5	-0.30	22585056	22707	30.38	998	1019	975	1297	699	998	994.63	0.79	3251	1094	1045	973	924	852	1070	949	46	299	500	590	1	1	9290500	92	-0.47	0.21	12	0.24	-2120.00	4811.00	6900	20231115	-85.58	832	20241024	19.59	6170	-83.87	20240221	832	19.59	20241024	2150	-53.72	20240821	175	468.57	20240718	N	079970	500	46 억	73053	N	N	N	N
80	20241118	100622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	996	-2	5	-0.20	18694881	18757	25.09	998	1019	985	1297	699	998	996.69	0.79	1907	1094	1045	973	924	852	1070	949	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.20	-2120.00	4811.00	6900	20231115	-85.57	832	20241024	19.71	6170	-83.86	20240221	832	19.71	20241024	2150	-53.67	20240821	175	469.14	20240718	N	079970	500	46 억	73053	N	N	N	N
81	20241118	090620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	0	3	0.00	8478590	8481	11.35	998	1019	998	1297	699	998	999.72	0.79	1938	1094	1045	973	924	852	1070	949	46	299	500	590	1	1	9290500	93	-0.47	0.21	12	0.09	-2120.00	4811.00	6900	20231115	-85.54	832	20241024	19.95	6170	-83.82	20240221	832	19.95	20241024	2150	-53.58	20240821	175	470.29	20240718	N	079970	500	46 억	73053	N	N	N	N
82	20241115	160640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	10	2	1.01	70223534	71747	76.79	988	1022	901	1284	692	988	978.77	0.84	-6062	1072	1029	1001	958	930	1016	945	46	296	500	590	1	1	9290500	93	-0.47	0.21	12	0.77	-2120.00	4811.00	6900	20231115	-85.54	832	20241024	19.95	6170	-83.82	20240221	832	19.95	20241024	2150	-53.58	20240821	175	470.29	20240718	N	079970	500	46 억	77930	N	N	N	N
83	20241115	150658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	11	2	1.11	69900182	71423	76.44	988	1022	901	1284	692	988	978.68	0.84	-5562	1072	1029	1001	958	930	1016	945	46	296	500	590	1	1	9290500	93	-0.47	0.21	12	0.77	-2120.00	4811.00	6900	20231115	-85.52	832	20241024	20.07	6170	-83.81	20240221	832	20.07	20241024	2150	-53.53	20240821	175	470.86	20240718	N	079970	500	46 억	77930	N	N	N	N
84	20241115	140650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	991	3	2	0.30	63486546	64943	69.51	988	1022	901	1284	692	988	977.57	0.84	-4531	1072	1029	1001	958	930	1016	945	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.70	-2120.00	4811.00	6900	20231115	-85.64	832	20241024	19.11	6170	-83.94	20240221	832	19.11	20241024	2150	-53.91	20240821	175	466.29	20240718	N	079970	500	46 억	77930	N	N	N	N
85	20241115	130650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	996	8	2	0.81	60694968	62074	66.43	988	1022	901	1284	692	988	977.78	0.84	-4396	1072	1029	1001	958	930	1016	945	46	296	500	590	1	1	9290500	93	-0.47	0.21	12	0.67	-2120.00	4811.00	6900	20231115	-85.57	832	20241024	19.71	6170	-83.86	20240221	832	19.71	20241024	2150	-53.67	20240821	175	469.14	20240718	N	079970	500	46 억	77930	N	N	N	N
86	20241115	120656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	981	-7	5	-0.71	55832055	57064	61.07	988	1022	901	1284	692	988	978.41	0.84	-6074	1072	1029	1001	958	930	1016	945	46	296	500	590	1	1	9290500	91	-0.46	0.20	12	0.61	-2120.00	4811.00	6900	20231115	-85.78	832	20241024	17.91	6170	-84.10	20240221	832	17.91	20241024	2150	-54.37	20240821	175	460.57	20240718	N	079970	500	46 억	77930	N	N	N	N
87	20241115	110638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	993	5	2	0.51	49618925	50786	54.35	988	1022	901	1284	692	988	977.02	0.84	-3679	1072	1029	1001	958	930	1016	945	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.55	-2120.00	4811.00	6900	20231115	-85.61	832	20241024	19.35	6170	-83.91	20240221	832	19.35	20241024	2150	-53.81	20240821	175	467.43	20240718	N	079970	500	46 억	77930	N	N	N	N
88	20241115	100639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	993	5	2	0.51	16807983	16747	17.92	988	1022	988	1284	692	988	1003.64	0.84	-4552	1072	1029	1001	958	930	1016	945	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.18	-2120.00	4811.00	6900	20231115	-85.61	832	20241024	19.35	6170	-83.91	20240221	832	19.35	20241024	2150	-53.81	20240821	175	467.43	20240718	N	079970	500	46 억	77930	N	N	N	N
89	20241115	090631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	32	2	3.24	4163935	4135	4.43	988	1022	988	1284	692	988	1007.00	0.84	-2206	1072	1029	1001	958	930	1016	945	46	296	500	590	1	1	9290500	95	-0.48	0.21	12	0.04	-2120.00	4811.00	6900	20231115	-85.22	832	20241024	22.60	6170	-83.47	20240221	832	22.60	20241024	2150	-52.56	20240821	175	482.86	20240718	N	079970	500	46 억	77930	N	N	N	N
90	20241114	160633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	11	2	1.11	87565647	87917	112.49	992	1044	973	1289	695	992	996.00	0.83	1094	1122	1056	1023	957	924	1040	941	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.95	-2120.00	4811.00	6900	20231115	-85.46	832	20241024	20.55	6170	-83.74	20240221	832	20.55	20241024	2150	-53.35	20240821	175	473.14	20240718	N	079970	500	46 억	77255	N	N	N	N
91	20241114	150637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	7	2	0.71	48433459	48706	62.32	992	1022	973	1289	695	992	994.40	0.83	248	1122	1056	1023	957	924	1040	941	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.52	-2120.00	4811.00	6900	20231115	-85.52	832	20241024	20.07	6170	-83.81	20240221	832	20.07	20241024	2150	-53.53	20240821	175	470.86	20240718	N	079970	500	46 억	77255	N	N	N	N
92	20241114	140632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	997	5	2	0.50	46698459	46965	60.09	992	1022	973	1289	695	992	994.32	0.83	574	1122	1056	1023	957	924	1040	941	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.51	-2120.00	4811.00	6900	20231115	-85.55	832	20241024	19.83	6170	-83.84	20240221	832	19.83	20241024	2150	-53.63	20240821	175	469.71	20240718	N	079970	500	46 억	77255	N	N	N	N
93	20241114	130633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	8	2	0.81	45124990	45385	58.07	992	1022	973	1289	695	992	994.27	0.83	241	1122	1056	1023	957	924	1040	941	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.49	-2120.00	4811.00	6900	20231115	-85.51	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	77255	N	N	N	N
94	20241114	120632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	-2	5	-0.20	37222226	37438	47.90	992	1022	973	1289	695	992	994.24	0.83	-99	1122	1056	1023	957	924	1040	941	46	297	500	590	1	1	9290500	92	-0.47	0.21	12	0.40	-2120.00	4811.00	6900	20231115	-85.65	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	77255	N	N	N	N
95	20241114	110633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1017	25	2	2.52	30081158	30225	38.67	992	1022	973	1289	695	992	995.24	0.83	-3777	1122	1056	1023	957	924	1040	941	46	297	500	590	1	1	9290500	94	-0.48	0.21	12	0.33	-2120.00	4811.00	6900	20231115	-85.26	832	20241024	22.24	6170	-83.52	20240221	832	22.24	20241024	2150	-52.70	20240821	175	481.14	20240718	N	079970	500	46 억	77255	N	N	N	N
96	20241114	100652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	993	1	2	0.10	11805765	11978	15.33	992	993	973	1289	695	992	985.62	0.83	-2763	1122	1056	1023	957	924	1040	941	46	297	500	590	1	1	9290500	92	-0.47	0.21	12	0.13	-2120.00	4811.00	6900	20231115	-85.61	832	20241024	19.35	6170	-83.91	20240221	832	19.35	20241024	2150	-53.81	20240821	175	467.43	20240718	N	079970	500	46 억	77255	N	N	N	N
97	20241114	090628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	992	0	3	0.00	0	0	0.00	0	0	0	1289	695	992	0.00	0.83	0	1122	1056	1023	957	924	1040	941	46	297	500	590	1	1	9290500	92	-0.47	0.21	12	0.00	-2120.00	4811.00	6900	20231115	-85.62	832	20241024	19.23	6170	-83.92	20240221	832	19.23	20241024	2150	-53.86	20240821	175	466.86	20240718	N	079970	500	46 억	77255	N	N	N	N
98	20241113	160352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	992	2	2	0.20	78908663	77228	119.00	993	1089	990	1287	693	990	1021.76	0.91	-6925	1030	1010	1000	980	970	1005	975	46	297	500	590	1	1	9290500	92	-0.47	0.21	12	0.83	-2120.00	4811.00	6900	20231115	-85.62	832	20241024	19.23	6170	-83.92	20240221	832	19.23	20241024	2150	-53.86	20240821	175	466.86	20240718	N	079970	500	46 억	84180	N	N	N	N
99	20241113	150415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	994	4	2	0.40	69223434	67453	103.93	993	1089	991	1287	693	990	1026.25	0.91	-6485	1030	1010	1000	980	970	1005	975	46	297	500	590	1	1	9290500	92	-0.47	0.21	12	0.73	-2120.00	4811.00	6900	20231115	-85.59	832	20241024	19.47	6170	-83.89	20240221	832	19.47	20241024	2150	-53.77	20240821	175	468.00	20240718	N	079970	500	46 억	84180	N	N	N	N
100	20241113	140411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1002	12	2	1.21	64201556	62390	96.13	993	1089	992	1287	693	990	1029.04	0.91	-5364	1030	1010	1000	980	970	1005	975	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.67	-2120.00	4811.00	6900	20231115	-85.48	832	20241024	20.43	6170	-83.76	20240221	832	20.43	20241024	2150	-53.40	20240821	175	472.57	20240718	N	079970	500	46 억	84180	N	N	N	N
101	20241113	130409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	10	2	1.01	59555213	57720	88.94	993	1089	993	1287	693	990	1031.80	0.91	-6391	1030	1010	1000	980	970	1005	975	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.62	-2120.00	4811.00	6900	20231115	-85.51	832	20241024	20.19	6170	-83.79	20240221	832	20.19	20241024	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	84180	N	N	N	N
102	20241113	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	11	2	1.11	56309968	54476	83.94	993	1089	993	1287	693	990	1033.67	0.91	-4872	1030	1010	1000	980	970	1005	975	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.59	-2120.00	4811.00	6900	20231115	-85.49	832	20241024	20.31	6170	-83.78	20240221	832	20.31	20241024	2150	-53.44	20240821	175	472.00	20240718	N	079970	500	46 억	84180	N	N	N	N
103	20241113	110405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	30	2	3.03	47750703	45921	70.76	993	1089	993	1287	693	990	1039.84	0.91	-4928	1030	1010	1000	980	970	1005	975	46	297	500	590	1	1	9290500	95	-0.48	0.21	12	0.49	-2120.00	4811.00	6900	20231115	-85.22	832	20241024	22.60	6170	-83.47	20240221	832	22.60	20241024	2150	-52.56	20240821	175	482.86	20240718	N	079970	500	46 억	84180	N	N	N	N
104	20241113	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1012	22	2	2.22	39111263	37438	57.69	993	1089	993	1287	693	990	1044.69	0.91	-3481	1030	1010	1000	980	970	1005	975	46	297	500	590	1	1	9290500	94	-0.48	0.21	12	0.40	-2120.00	4811.00	6900	20231115	-85.33	832	20241024	21.63	6170	-83.60	20240221	832	21.63	20241024	2150	-52.93	20240821	175	478.29	20240718	N	079970	500	46 억	84180	N	N	N	N
105	20241113	090359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	24	2	2.42	3403572	3395	5.23	993	1014	993	1287	693	990	1002.52	0.91	231	1030	1010	1000	980	970	1005	975	46	297	500	590	1	1	9290500	94	-0.48	0.21	12	0.04	-2120.00	4811.00	6900	20231115	-85.30	832	20241024	21.88	6170	-83.57	20240221	832	21.88	20241024	2150	-52.84	20240821	175	479.43	20240718	N	079970	500	46 억	84180	N	N	N	N
106	20241112	160610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	-12	5	-1.20	64720988	64854	144.62	993	1020	990	1302	702	1002	997.97	0.91	-525	1104	1052	1020	968	936	1037	953	46	300	500	600	1	1	9290500	92	-0.47	0.21	12	0.70	-2120.00	4811.00	6900	20231115	-85.65	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	84654	N	N	N	N
107	20241112	150615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	-4	5	-0.40	53480130	53504	119.31	993	1020	990	1302	702	1002	999.55	0.91	-632	1104	1052	1020	968	936	1037	953	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.58	-2120.00	4811.00	6900	20231115	-85.54	832	20241024	19.95	6170	-83.82	20240221	832	19.95	20241024	2150	-53.58	20240821	175	470.29	20240718	N	079970	500	46 억	84654	N	N	N	N
108	20241112	140623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	3	2	0.30	49069095	49093	109.48	993	1020	990	1302	702	1002	999.51	0.91	-521	1104	1052	1020	968	936	1037	953	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.53	-2120.00	4811.00	6900	20231115	-85.43	832	20241024	20.79	6170	-83.71	20240221	832	20.79	20241024	2150	-53.26	20240821	175	474.29	20240718	N	079970	500	46 억	84654	N	N	N	N
109	20241112	130619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	6	2	0.60	45347135	45397	101.23	993	1020	990	1302	702	1002	998.90	0.91	942	1104	1052	1020	968	936	1037	953	46	300	500	600	1	1	9290500	94	-0.48	0.21	12	0.49	-2120.00	4811.00	6900	20231115	-85.39	832	20241024	21.15	6170	-83.66	20240221	832	21.15	20241024	2150	-53.12	20240821	175	476.00	20240718	N	079970	500	46 억	84654	N	N	N	N
110	20241112	120618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	1	2	0.10	36564650	36656	81.74	993	1020	990	1302	702	1002	997.51	0.91	14	1104	1052	1020	968	936	1037	953	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.39	-2120.00	4811.00	6900	20231115	-85.46	832	20241024	20.55	6170	-83.74	20240221	832	20.55	20241024	2150	-53.35	20240821	175	473.14	20240718	N	079970	500	46 억	84654	N	N	N	N
111	20241112	110616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	6	2	0.60	33864912	33959	75.73	993	1020	990	1302	702	1002	997.23	0.91	1287	1104	1052	1020	968	936	1037	953	46	300	500	600	1	1	9290500	94	-0.48	0.21	12	0.37	-2120.00	4811.00	6900	20231115	-85.39	832	20241024	21.15	6170	-83.66	20240221	832	21.15	20241024	2150	-53.12	20240821	175	476.00	20240718	N	079970	500	46 억	84654	N	N	N	N
112	20241112	100615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	-12	5	-1.20	29228983	29342	65.43	993	1020	990	1302	702	1002	996.15	0.91	661	1104	1052	1020	968	936	1037	953	46	300	500	600	1	1	9290500	92	-0.47	0.21	12	0.32	-2120.00	4811.00	6900	20231115	-85.65	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	84654	N	N	N	N
113	20241112	090614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	-12	5	-1.20	12052918	12148	27.09	993	1002	990	1302	702	1002	992.17	0.91	1471	1104	1052	1020	968	936	1037	953	46	300	500	600	1	1	9290500	92	-0.47	0.21	12	0.13	-2120.00	4811.00	6900	20231115	-85.65	832	20241024	18.99	6170	-83.95	20240221	832	18.99	20241024	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	84654	N	N	N	N
114	20241111	160610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1002	-43	5	-4.11	45977010	44711	91.83	1072	1072	988	1358	732	1045	1028.32	0.89	1949	1105	1075	1038	1008	971	1090	1023	46	313	500	620	1	1	9290500	93	-0.47	0.21	12	0.48	-2120.00	4811.00	6900	20231115	-85.48	832	20241024	20.43	6170	-83.76	20240221	832	20.43	20241024	2150	-53.40	20240821	175	472.57	20240718	N	079970	500	46 억	82587	N	N	N	N
115	20241111	150630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1030	-15	5	-1.44	42914660	41662	85.57	1072	1072	988	1358	732	1045	1030.07	0.89	1946	1105	1075	1038	1008	971	1090	1023	46	313	500	620	1	1	9290500	96	-0.49	0.21	12	0.45	-2120.00	4811.00	6900	20231115	-85.07	832	20241024	23.80	6170	-83.31	20240221	832	23.80	20241024	2150	-52.09	20240821	175	488.57	20240718	N	079970	500	46 억	82587	N	N	N	N
116	20241111	140621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	-11	5	-1.05	39241447	38022	78.09	1072	1072	988	1358	732	1045	1032.07	0.89	1762	1105	1075	1038	1008	971	1090	1023	46	313	500	620	1	1	9290500	96	-0.49	0.21	12	0.41	-2120.00	4811.00	6900	20231115	-85.01	832	20241024	24.28	6170	-83.24	20240221	832	24.28	20241024	2150	-51.91	20240821	175	490.86	20240718	N	079970	500	46 억	82587	N	N	N	N
117	20241111	130617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1028	-17	5	-1.63	35290456	34144	70.13	1072	1072	988	1358	732	1045	1033.58	0.89	306	1105	1075	1038	1008	971	1090	1023	46	313	500	620	1	1	9290500	96	-0.48	0.21	12	0.37	-2120.00	4811.00	6900	20231115	-85.10	832	20241024	23.56	6170	-83.34	20240221	832	23.56	20241024	2150	-52.19	20240821	175	487.43	20240718	N	079970	500	46 억	82587	N	N	N	N
118	20241111	120614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	-6	5	-0.57	32105125	31011	63.69	1072	1072	988	1358	732	1045	1035.28	0.89	587	1105	1075	1038	1008	971	1090	1023	46	313	500	620	1	1	9290500	97	-0.49	0.22	12	0.33	-2120.00	4811.00	6900	20231115	-84.94	832	20241024	24.88	6170	-83.16	20240221	832	24.88	20241024	2150	-51.67	20240821	175	493.71	20240718	N	079970	500	46 억	82587	N	N	N	N
119	20241111	110613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1033	-12	5	-1.15	31933217	30845	63.35	1072	1072	988	1358	732	1045	1035.28	0.89	701	1105	1075	1038	1008	971	1090	1023	46	313	500	620	1	1	9290500	96	-0.49	0.21	12	0.33	-2120.00	4811.00	6900	20231115	-85.03	832	20241024	24.16	6170	-83.26	20240221	832	24.16	20241024	2150	-51.95	20240821	175	490.29	20240718	N	079970	500	46 억	82587	N	N	N	N
120	20241111	100611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	-25	5	-2.39	26495022	25530	52.44	1072	1072	988	1358	732	1045	1037.80	0.89	790	1105	1075	1038	1008	971	1090	1023	46	313	500	620	1	1	9290500	95	-0.48	0.21	12	0.27	-2120.00	4811.00	6900	20231115	-85.22	832	20241024	22.60	6170	-83.47	20240221	832	22.60	20241024	2150	-52.56	20240821	175	482.86	20240718	N	079970	500	46 억	82587	N	N	N	N
121	20241111	090608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	21	2	2.01	890684	840	1.73	1072	1072	1050	1358	732	1045	1060.34	0.89	111	1105	1075	1038	1008	971	1090	1023	46	313	500	620	1	1	9290500	99	-0.50	0.22	12	0.01	-2120.00	4811.00	6900	20231115	-84.55	832	20241024	28.12	6170	-82.72	20240221	832	28.12	20241024	2150	-50.42	20240821	175	509.14	20240718	N	079970	500	46 억	82587	N	N	N	N
122	20241108	160604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1045	29	2	2.85	50377896	48688	65.16	1006	1068	1001	1320	712	1016	1034.71	0.85	4065	1142	1079	1043	980	944	1061	962	46	304	500	600	1	1	9290500	97	-0.49	0.22	12	0.52	-2120.00	4811.00	6900	20231115	-84.86	832	20241024	25.60	6170	-83.06	20240221	832	25.60	20241024	2150	-51.40	20240821	175	497.14	20240718	N	079970	500	46 억	78522	N	N	N	N
123	20241108	150612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	33	2	3.25	48383104	46782	62.61	1006	1068	1001	1320	712	1016	1034.22	0.85	4319	1142	1079	1043	980	944	1061	962	46	304	500	600	1	1	9290500	97	-0.49	0.22	12	0.50	-2120.00	4811.00	6900	20231115	-84.80	832	20241024	26.08	6170	-83.00	20240221	832	26.08	20241024	2150	-51.21	20240821	175	499.43	20240718	N	079970	500	46 억	78522	N	N	N	N
124	20241108	140611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	22	2	2.17	48249389	46654	62.44	1006	1068	1001	1320	712	1016	1034.20	0.85	4319	1142	1079	1043	980	944	1061	962	46	304	500	600	1	1	9290500	96	-0.49	0.22	12	0.50	-2120.00	4811.00	6900	20231115	-84.96	832	20241024	24.76	6170	-83.18	20240221	832	24.76	20241024	2150	-51.72	20240821	175	493.14	20240718	N	079970	500	46 억	78522	N	N	N	N
125	20241108	130612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1044	28	2	2.76	47455877	45894	61.42	1006	1068	1001	1320	712	1016	1034.03	0.85	4384	1142	1079	1043	980	944	1061	962	46	304	500	600	1	1	9290500	97	-0.49	0.22	12	0.49	-2120.00	4811.00	6900	20231115	-84.87	832	20241024	25.48	6170	-83.08	20240221	832	25.48	20241024	2150	-51.44	20240821	175	496.57	20240718	N	079970	500	46 억	78522	N	N	N	N
126	20241108	120610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	39	2	3.84	42063232	40734	54.51	1006	1068	1001	1320	712	1016	1032.63	0.85	3545	1142	1079	1043	980	944	1061	962	46	304	500	600	1	1	9290500	98	-0.50	0.22	12	0.44	-2120.00	4811.00	6900	20231115	-84.71	832	20241024	26.80	6170	-82.90	20240221	832	26.80	20241024	2150	-50.93	20240821	175	502.86	20240718	N	079970	500	46 억	78522	N	N	N	N
127	20241108	110610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1029	13	2	1.28	29688471	28877	38.65	1006	1068	1001	1320	712	1016	1028.10	0.85	4274	1142	1079	1043	980	944	1061	962	46	304	500	600	1	1	9290500	96	-0.49	0.21	12	0.31	-2120.00	4811.00	6900	20231115	-85.09	832	20241024	23.68	6170	-83.32	20240221	832	23.68	20241024	2150	-52.14	20240821	175	488.00	20240718	N	079970	500	46 억	78522	N	N	N	N
128	20241108	100620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	32	2	3.15	24531357	23916	32.01	1006	1068	1001	1320	712	1016	1025.73	0.85	5359	1142	1079	1043	980	944	1061	962	46	304	500	600	1	1	9290500	97	-0.49	0.22	12	0.26	-2120.00	4811.00	6900	20231115	-84.81	832	20241024	25.96	6170	-83.01	20240221	832	25.96	20241024	2150	-51.26	20240821	175	498.86	20240718	N	079970	500	46 억	78522	N	N	N	N
129	20241108	090605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	-15	5	-1.48	2508868	2498	3.34	1006	1015	1001	1320	712	1016	1004.35	0.85	684	1142	1079	1043	980	944	1061	962	46	304	500	600	1	1	9290500	93	-0.47	0.21	12	0.03	-2120.00	4811.00	6900	20231115	-85.49	832	20241024	20.31	6170	-83.78	20240221	832	20.31	20241024	2150	-53.44	20240821	175	472.00	20240718	N	079970	500	46 억	78522	N	N	N	N
130	20241107	160607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	-61	5	-5.66	79205166	74721	77.52	1077	1106	1007	1400	754	1077	1060.01	0.92	-7174	1131	1104	1050	1023	969	1117	1036	46	323	500	640	1	1	9290500	94	-0.48	0.21	12	0.80	-2120.00	4811.00	6900	20231115	-85.28	832	20241024	22.12	6170	-83.53	20240221	832	22.12	20241024	2150	-52.74	20240821	175	480.57	20240718	N	079970	500	46 억	85696	N	N	N	N
131	20241107	150608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	-42	5	-3.90	73306050	68989	71.57	1077	1106	1035	1400	754	1077	1062.58	0.92	-7219	1131	1104	1050	1023	969	1117	1036	46	323	500	640	1	1	9290500	96	-0.49	0.22	12	0.74	-2120.00	4811.00	6900	20231115	-85.00	832	20241024	24.40	6170	-83.23	20240221	832	24.40	20241024	2150	-51.86	20240821	175	491.43	20240718	N	079970	500	46 억	85696	N	N	N	N
132	20241107	140611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1051	-26	5	-2.41	68477147	64363	66.77	1077	1106	1035	1400	754	1077	1063.92	0.92	-6210	1131	1104	1050	1023	969	1117	1036	46	323	500	640	1	1	9290500	98	-0.50	0.22	12	0.69	-2120.00	4811.00	6900	20231115	-84.77	832	20241024	26.32	6170	-82.97	20240221	832	26.32	20241024	2150	-51.12	20240821	175	500.57	20240718	N	079970	500	46 억	85696	N	N	N	N
133	20241107	130611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	-17	5	-1.58	45771634	42930	44.54	1077	1106	1035	1400	754	1077	1066.19	0.92	-5661	1131	1104	1050	1023	969	1117	1036	46	323	500	640	1	1	9290500	98	-0.50	0.22	12	0.46	-2120.00	4811.00	6900	20231115	-84.64	832	20241024	27.40	6170	-82.82	20240221	832	27.40	20241024	2150	-50.70	20240821	175	505.71	20240718	N	079970	500	46 억	85696	N	N	N	N
134	20241107	120609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1071	-6	5	-0.56	41648528	39022	40.48	1077	1106	1035	1400	754	1077	1067.31	0.92	-4054	1131	1104	1050	1023	969	1117	1036	46	323	500	640	1	1	9290500	100	-0.51	0.22	12	0.42	-2120.00	4811.00	6900	20231115	-84.48	832	20241024	28.73	6170	-82.64	20240221	832	28.73	20241024	2150	-50.19	20240821	175	512.00	20240718	N	079970	500	46 억	85696	N	N	N	N
135	20241107	110608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1051	-26	5	-2.41	34886224	32621	33.84	1077	1106	1035	1400	754	1077	1069.44	0.92	-4491	1131	1104	1050	1023	969	1117	1036	46	323	500	640	1	1	9290500	98	-0.50	0.22	12	0.35	-2120.00	4811.00	6900	20231115	-84.77	832	20241024	26.32	6170	-82.97	20240221	832	26.32	20241024	2150	-51.12	20240821	175	500.57	20240718	N	079970	500	46 억	85696	N	N	N	N
136	20241107	100607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1062	-15	5	-1.39	31445790	29384	30.48	1077	1106	1035	1400	754	1077	1070.17	0.92	-6990	1131	1104	1050	1023	969	1117	1036	46	323	500	640	1	1	9290500	99	-0.50	0.22	12	0.32	-2120.00	4811.00	6900	20231115	-84.61	832	20241024	27.64	6170	-82.79	20240221	832	27.64	20241024	2150	-50.60	20240821	175	506.86	20240718	N	079970	500	46 억	85696	N	N	N	N
137	20241107	090607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1097	20	2	1.86	5748344	5280	5.48	1077	1106	1077	1400	754	1077	1088.70	0.92	-2366	1131	1104	1050	1023	969	1117	1036	46	323	500	640	1	1	9290500	102	-0.52	0.23	12	0.06	-2120.00	4811.00	6900	20231115	-84.10	832	20241024	31.85	6170	-82.22	20240221	832	31.85	20241024	2150	-48.98	20240821	175	526.86	20240718	N	079970	500	46 억	85696	N	N	N	N
138	20241106	160610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	72	2	7.16	97582704	95503	125.32	1006	1077	996	1306	704	1005	1021.77	0.88	4220	1047	1026	1006	985	965	1016	975	46	301	500	600	1	1	9290500	100	-0.51	0.22	12	1.03	-2120.00	4811.00	6900	20231115	-84.39	832	20241024	29.45	6170	-82.54	20240221	832	29.45	20241024	2150	-49.91	20240821	175	515.43	20240718	N	079970	500	46 억	81398	N	N	N	N
139	20241106	150629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	31	2	3.08	80866002	79707	104.59	1006	1049	996	1306	704	1005	1014.54	0.88	5144	1047	1026	1006	985	965	1016	975	46	301	500	600	1	1	9290500	96	-0.49	0.22	12	0.86	-2120.00	4811.00	6900	20231115	-84.99	832	20241024	24.52	6170	-83.21	20240221	832	24.52	20241024	2150	-51.81	20240821	175	492.00	20240718	N	079970	500	46 억	81398	N	N	N	N
140	20241106	140623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	18	2	1.79	71779367	70852	92.97	1006	1049	996	1306	704	1005	1013.09	0.88	2403	1047	1026	1006	985	965	1016	975	46	301	500	600	1	1	9290500	95	-0.48	0.21	12	0.76	-2120.00	4811.00	6900	20231115	-85.17	832	20241024	22.96	6170	-83.42	20240221	832	22.96	20241024	2150	-52.42	20240821	175	484.57	20240718	N	079970	500	46 억	81398	N	N	N	N
141	20241106	130631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1017	12	2	1.19	64786517	63978	83.95	1006	1049	996	1306	704	1005	1012.64	0.88	2170	1047	1026	1006	985	965	1016	975	46	301	500	600	1	1	9290500	94	-0.48	0.21	12	0.69	-2120.00	4811.00	6900	20231115	-85.26	832	20241024	22.24	6170	-83.52	20240221	832	22.24	20241024	2150	-52.70	20240821	175	481.14	20240718	N	079970	500	46 억	81398	N	N	N	N
142	20241106	120610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1017	12	2	1.19	60668840	59935	78.65	1006	1049	996	1306	704	1005	1012.24	0.88	1436	1047	1026	1006	985	965	1016	975	46	301	500	600	1	1	9290500	94	-0.48	0.21	12	0.65	-2120.00	4811.00	6900	20231115	-85.26	832	20241024	22.24	6170	-83.52	20240221	832	22.24	20241024	2150	-52.70	20240821	175	481.14	20240718	N	079970	500	46 억	81398	N	N	N	N
143	20241106	110614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	11	2	1.09	55451490	54800	71.91	1006	1049	996	1306	704	1005	1011.89	0.88	3517	1047	1026	1006	985	965	1016	975	46	301	500	600	1	1	9290500	94	-0.48	0.21	12	0.59	-2120.00	4811.00	6900	20231115	-85.28	832	20241024	22.12	6170	-83.53	20240221	832	22.12	20241024	2150	-52.74	20240821	175	480.57	20240718	N	079970	500	46 억	81398	N	N	N	N
144	20241106	100617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	19	2	1.89	36151397	35687	46.83	1006	1049	996	1306	704	1005	1013.01	0.88	2426	1047	1026	1006	985	965	1016	975	46	301	500	600	1	1	9290500	95	-0.48	0.21	12	0.38	-2120.00	4811.00	6900	20231115	-85.16	832	20241024	23.08	6170	-83.40	20240221	832	23.08	20241024	2150	-52.37	20240821	175	485.14	20240718	N	079970	500	46 억	81398	N	N	N	N
145	20241106	090613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1006	1	2	0.10	3323770	3305	4.34	1006	1006	996	1306	704	1005	1005.68	0.88	222	1047	1026	1006	985	965	1016	975	46	301	500	600	1	1	9290500	93	-0.47	0.21	12	0.04	-2120.00	4811.00	6900	20231115	-85.42	832	20241024	20.91	6170	-83.70	20240221	832	20.91	20241024	2150	-53.21	20240821	175	474.86	20240718	N	079970	500	46 억	81398	N	N	N	N
146	20241105	160556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	-10	5	-0.99	76483140	76027	81.13	1020	1027	986	1319	711	1015	1006.00	0.77	9515	1089	1051	1026	988	963	1039	976	46	304	500	600	1	1	9290500	93	-0.47	0.21	12	0.82	-2120.00	4811.00	6900	20231115	-85.43	832	20241024	20.79	6170	-83.71	20240221	832	20.79	20241024	2150	-53.26	20240821	175	474.29	20240718	N	079970	500	46 억	71799	N	N	N	N
147	20241105	150608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1009	-6	5	-0.59	73996807	73555	78.49	1020	1027	986	1319	711	1015	1006.01	0.77	9216	1089	1051	1026	988	963	1039	976	46	304	500	600	1	1	9290500	94	-0.48	0.21	12	0.79	-2120.00	4811.00	6900	20231115	-85.38	832	20241024	21.27	6170	-83.65	20240221	832	21.27	20241024	2150	-53.07	20240821	175	476.57	20240718	N	079970	500	46 억	71799	N	N	N	N
148	20241105	140605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1012	-3	5	-0.30	68693866	68285	72.87	1020	1027	986	1319	711	1015	1005.99	0.77	9166	1089	1051	1026	988	963	1039	976	46	304	500	600	1	1	9290500	94	-0.48	0.21	12	0.73	-2120.00	4811.00	6900	20231115	-85.33	832	20241024	21.63	6170	-83.60	20240221	832	21.63	20241024	2150	-52.93	20240821	175	478.29	20240718	N	079970	500	46 억	71799	N	N	N	N
149	20241105	130607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	-8	5	-0.79	65278922	64895	69.25	1020	1027	986	1319	711	1015	1005.92	0.77	8716	1089	1051	1026	988	963	1039	976	46	304	500	600	1	1	9290500	94	-0.47	0.21	12	0.70	-2120.00	4811.00	6900	20231115	-85.41	832	20241024	21.03	6170	-83.68	20240221	832	21.03	20241024	2150	-53.16	20240821	175	475.43	20240718	N	079970	500	46 억	71799	N	N	N	N
150	20241105	120602	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	-10	5	-0.99	63218888	62836	67.06	1020	1027	986	1319	711	1015	1006.09	0.77	9006	1089	1051	1026	988	963	1039	976	46	304	500	600	1	1	9290500	93	-0.47	0.21	12	0.68	-2120.00	4811.00	6900	20231115	-85.43	832	20241024	20.79	6170	-83.71	20240221	832	20.79	20241024	2150	-53.26	20240821	175	474.29	20240718	N	079970	500	46 억	71799	N	N	N	N
151	20241105	110554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	-1	5	-0.10	56904024	56505	60.30	1020	1027	986	1319	711	1015	1007.06	0.77	6772	1089	1051	1026	988	963	1039	976	46	304	500	600	1	1	9290500	94	-0.48	0.21	12	0.61	-2120.00	4811.00	6900	20231115	-85.30	832	20241024	21.88	6170	-83.57	20240221	832	21.88	20241024	2150	-52.84	20240821	175	479.43	20240718	N	079970	500	46 억	71799	N	N	N	N
152	20241105	100602	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	-8	5	-0.79	32572710	32017	34.17	1020	1027	1007	1319	711	1015	1017.36	0.77	4786	1089	1051	1026	988	963	1039	976	46	304	500	600	1	1	9290500	94	-0.47	0.21	12	0.34	-2120.00	4811.00	6900	20231115	-85.41	832	20241024	21.03	6170	-83.68	20240221	832	21.03	20241024	2150	-53.16	20240821	175	475.43	20240718	N	079970	500	46 억	71799	N	N	N	N
153	20241105	090559	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	10	2	0.99	7757488	7592	8.10	1020	1027	1020	1319	711	1015	1021.80	0.77	1773	1089	1051	1026	988	963	1039	976	46	304	500	600	1	1	9290500	95	-0.48	0.21	12	0.08	-2120.00	4811.00	6900	20231115	-85.14	832	20241024	23.20	6170	-83.39	20240221	832	23.20	20241024	2150	-52.33	20240821	175	485.71	20240718	N	079970	500	46 억	71799	N	N	N	N
154	20241104	160556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1015	-51	5	-4.78	94083308	91187	66.43	1064	1064	1001	1385	747	1066	1031.98	0.57	18392	1151	1108	1073	1030	995	1091	1013	46	319	500	630	1	1	9290500	94	-0.48	0.21	12	0.98	-2120.00	4811.00	6900	20231115	-85.29	832	20241024	22.00	6170	-83.55	20240221	832	22.00	20241024	2150	-52.79	20240821	175	480.00	20240718	N	079970	500	46 억	53328	N	N	N	N
155	20241104	150605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	-44	5	-4.13	79566595	76919	56.03	1064	1064	1001	1385	747	1066	1034.42	0.57	18662	1151	1108	1073	1030	995	1091	1013	46	319	500	630	1	1	9290500	95	-0.48	0.21	12	0.83	-2120.00	4811.00	6900	20231115	-85.19	832	20241024	22.84	6170	-83.44	20240221	832	22.84	20241024	2150	-52.47	20240821	175	484.00	20240718	N	079970	500	46 억	53328	N	N	N	N
156	20241104	140557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1030	-36	5	-3.38	70484196	68055	49.58	1064	1064	1001	1385	747	1066	1035.69	0.57	15824	1151	1108	1073	1030	995	1091	1013	46	319	500	630	1	1	9290500	96	-0.49	0.21	12	0.73	-2120.00	4811.00	6900	20231115	-85.07	832	20241024	23.80	6170	-83.31	20240221	832	23.80	20241024	2150	-52.09	20240821	175	488.57	20240718	N	079970	500	46 억	53328	N	N	N	N
157	20241104	130545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1026	-40	5	-3.75	65555680	63241	46.07	1064	1064	1001	1385	747	1066	1036.60	0.57	15664	1151	1108	1073	1030	995	1091	1013	46	319	500	630	1	1	9290500	95	-0.48	0.21	12	0.68	-2120.00	4811.00	6900	20231115	-85.13	832	20241024	23.32	6170	-83.37	20240221	832	23.32	20241024	2150	-52.28	20240821	175	486.29	20240718	N	079970	500	46 억	53328	N	N	N	N
158	20241104	120549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	-31	5	-2.91	48212086	46352	33.77	1064	1064	1001	1385	747	1066	1040.13	0.57	13700	1151	1108	1073	1030	995	1091	1013	46	319	500	630	1	1	9290500	96	-0.49	0.22	12	0.50	-2120.00	4811.00	6900	20231115	-85.00	832	20241024	24.40	6170	-83.23	20240221	832	24.40	20241024	2150	-51.86	20240821	175	491.43	20240718	N	079970	500	46 억	53328	N	N	N	N
159	20241104	110546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	-26	5	-2.44	42380852	40723	29.67	1064	1064	1001	1385	747	1066	1040.71	0.57	12549	1151	1108	1073	1030	995	1091	1013	46	319	500	630	1	1	9290500	97	-0.49	0.22	12	0.44	-2120.00	4811.00	6900	20231115	-84.93	832	20241024	25.00	6170	-83.14	20240221	832	25.00	20241024	2150	-51.63	20240821	175	494.29	20240718	N	079970	500	46 억	53328	N	N	N	N
160	20241104	100539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1042	-24	5	-2.25	40690907	39096	28.48	1064	1064	1001	1385	747	1066	1040.79	0.57	11833	1151	1108	1073	1030	995	1091	1013	46	319	500	630	1	1	9290500	97	-0.49	0.22	12	0.42	-2120.00	4811.00	6900	20231115	-84.90	832	20241024	25.24	6170	-83.11	20240221	832	25.24	20241024	2150	-51.53	20240821	175	495.43	20240718	N	079970	500	46 억	53328	N	N	N	N
161	20241104	090546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1057	-9	5	-0.84	18718543	18028	13.13	1064	1064	1001	1385	747	1066	1038.30	0.57	5865	1151	1108	1073	1030	995	1091	1013	46	319	500	630	1	1	9290500	98	-0.50	0.22	12	0.19	-2120.00	4811.00	6900	20231115	-84.68	832	20241024	27.04	6170	-82.87	20240221	832	27.04	20241024	2150	-50.84	20240821	175	504.00	20240718	N	079970	500	46 억	53328	N	N	N	N
162	20241101	160527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	-61	5	-5.41	135837109	128129	73.63	1116	1116	1038	1465	789	1127	1060.16	0.59	-1804	1183	1155	1104	1076	1025	1169	1090	46	338	500	670	1	1	9290500	99	-0.50	0.22	12	1.38	-2120.00	4811.00	6900	20231115	-84.55	832	20241024	28.12	6170	-82.72	20240221	832	28.12	20241024	2150	-50.42	20240821	175	509.14	20240718	N	079970	500	46 억	55133	N	N	N	N
163	20241101	150541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1071	-56	5	-4.97	123880743	116927	67.19	1116	1116	1038	1465	789	1127	1059.47	0.59	-1458	1183	1155	1104	1076	1025	1169	1090	46	338	500	670	1	1	9290500	100	-0.51	0.22	12	1.26	-2120.00	4811.00	6900	20231115	-84.48	832	20241024	28.73	6170	-82.64	20240221	832	28.73	20241024	2150	-50.19	20240821	175	512.00	20240718	N	079970	500	46 억	55133	N	N	N	N
164	20241101	140526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1079	-48	5	-4.26	102688416	97051	55.77	1116	1116	1038	1465	789	1127	1058.09	0.59	-1200	1183	1155	1104	1076	1025	1169	1090	46	338	500	670	1	1	9290500	100	-0.51	0.22	12	1.04	-2120.00	4811.00	6900	20231115	-84.36	832	20241024	29.69	6170	-82.51	20240221	832	29.69	20241024	2150	-49.81	20240821	175	516.57	20240718	N	079970	500	46 억	55133	N	N	N	N
165	20241101	130628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1097	-30	5	-2.66	97688699	92390	53.09	1116	1116	1038	1465	789	1127	1057.35	0.59	339	1183	1155	1104	1076	1025	1169	1090	46	338	500	670	1	1	9290500	102	-0.52	0.23	12	0.99	-2120.00	4811.00	6900	20231115	-84.10	832	20241024	31.85	6170	-82.22	20240221	832	31.85	20241024	2150	-48.98	20240821	175	526.86	20240718	N	079970	500	46 억	55133	N	N	N	N
166	20241101	120628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	-50	5	-4.44	91216369	86430	49.67	1116	1116	1038	1465	789	1127	1055.38	0.59	-675	1183	1155	1104	1076	1025	1169	1090	46	338	500	670	1	1	9290500	100	-0.51	0.22	12	0.93	-2120.00	4811.00	6900	20231115	-84.39	832	20241024	29.45	6170	-82.54	20240221	832	29.45	20241024	2150	-49.91	20240821	175	515.43	20240718	N	079970	500	46 억	55133	N	N	N	N
167	20241101	110626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1072	-55	5	-4.88	88026263	83457	47.96	1116	1116	1038	1465	789	1127	1054.75	0.59	-1110	1183	1155	1104	1076	1025	1169	1090	46	338	500	670	1	1	9290500	100	-0.51	0.22	12	0.90	-2120.00	4811.00	6900	20231115	-84.46	832	20241024	28.85	6170	-82.63	20240221	832	28.85	20241024	2150	-50.14	20240821	175	512.57	20240718	N	079970	500	46 억	55133	N	N	N	N
168	20241101	100628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1057	-70	5	-6.21	77997823	74041	42.55	1116	1116	1038	1465	789	1127	1053.44	0.59	-899	1183	1155	1104	1076	1025	1169	1090	46	338	500	670	1	1	9290500	98	-0.50	0.22	12	0.80	-2120.00	4811.00	6900	20231115	-84.68	832	20241024	27.04	6170	-82.87	20240221	832	27.04	20241024	2150	-50.84	20240821	175	504.00	20240718	N	079970	500	46 억	55133	N	N	N	N
169	20241101	090626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	-49	5	-4.35	8088672	7413	4.26	1116	1116	1055	1465	789	1127	1091.15	0.59	-2370	1183	1155	1104	1076	1025	1169	1090	46	338	500	670	1	1	9290500	100	-0.51	0.22	12	0.08	-2120.00	4811.00	6900	20231115	-84.38	832	20241024	29.57	6170	-82.53	20240221	832	29.57	20241024	2150	-49.86	20240821	175	516.00	20240718	N	079970	500	46 억	55133	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History