KissMeData/060240/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	421	-27	5	-6.03	58173467	135735	200.48	451	460	415	582	314	448	428.58	16.95	16861	484	465	452	433	420	459	427	165	134	500	300	1	1	32314179	136	-0.92	0.35	12	0.42	-457.00	1189.00	2005	20231205	-79.00	360	20241121	16.94	1994	-78.89	20240105	360	16.94	20241121	2005	-79.00	20231205	360	16.94	20241121	0.80	N	060240	500	165 억	5476091	N	N	N	N
3	20241129	150631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	435	-13	5	-2.90	50533720	117836	174.04	451	460	415	582	314	448	428.85	16.95	21779	484	465	452	433	420	459	427	165	134	500	300	1	1	32314179	141	-0.95	0.37	12	0.36	-457.00	1189.00	2005	20231205	-78.30	360	20241121	20.83	1994	-78.18	20240105	360	20.83	20241121	2005	-78.30	20231205	360	20.83	20241121	0.80	N	060240	500	165 억	5476091	N	N	N	N
4	20241129	140632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	431	-17	5	-3.79	47633707	111229	164.28	451	460	415	582	314	448	428.25	16.95	23253	484	465	452	433	420	459	427	165	134	500	300	1	1	32314179	139	-0.94	0.36	12	0.34	-457.00	1189.00	2005	20231205	-78.50	360	20241121	19.72	1994	-78.39	20240105	360	19.72	20241121	2005	-78.50	20231205	360	19.72	20241121	0.80	N	060240	500	165 억	5476091	N	N	N	N
5	20241129	130630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	429	-19	5	-4.24	40753806	95291	140.74	451	460	415	582	314	448	427.68	16.95	32537	484	465	452	433	420	459	427	165	134	500	300	1	1	32314179	139	-0.94	0.36	12	0.29	-457.00	1189.00	2005	20231205	-78.60	360	20241121	19.17	1994	-78.49	20240105	360	19.17	20241121	2005	-78.60	20231205	360	19.17	20241121	0.80	N	060240	500	165 억	5476091	N	N	N	N
6	20241129	120632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	428	-20	5	-4.46	40184116	93971	138.79	451	460	415	582	314	448	427.62	16.95	33380	484	465	452	433	420	459	427	165	134	500	300	1	1	32314179	138	-0.94	0.36	12	0.29	-457.00	1189.00	2005	20231205	-78.65	360	20241121	18.89	1994	-78.54	20240105	360	18.89	20241121	2005	-78.65	20231205	360	18.89	20241121	0.80	N	060240	500	165 억	5476091	N	N	N	N
7	20241129	110633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	439	-9	5	-2.01	5263594	11940	17.64	451	460	429	582	314	448	440.84	16.95	-1842	484	465	452	433	420	459	427	165	134	500	300	1	1	32314179	142	-0.96	0.37	12	0.04	-457.00	1189.00	2005	20231205	-78.10	360	20241121	21.94	1994	-77.98	20240105	360	21.94	20241121	2005	-78.10	20231205	360	21.94	20241121	0.80	N	060240	500	165 억	5476091	N	N	N	N
8	20241129	100630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	440	-8	5	-1.79	3107847	6987	10.32	451	460	439	582	314	448	444.80	16.95	-996	484	465	452	433	420	459	427	165	134	500	300	1	1	32314179	142	-0.96	0.37	12	0.02	-457.00	1189.00	2005	20231205	-78.05	360	20241121	22.22	1994	-77.93	20240105	360	22.22	20241121	2005	-78.05	20231205	360	22.22	20241121	0.80	N	060240	500	165 억	5476091	N	N	N	N
9	20241129	090631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	449	1	2	0.22	3600	8	0.01	451	452	449	582	314	448	450.00	16.95	-6	484	465	452	433	420	459	427	165	134	500	300	1	1	32314179	145	-0.98	0.38	12	0.00	-457.00	1189.00	2005	20231205	-77.61	360	20241121	24.72	1994	-77.48	20240105	360	24.72	20241121	2005	-77.61	20231205	360	24.72	20241121	0.80	N	060240	500	165 억	5476091	N	N	N	N
10	20241128	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	448	-2	5	-0.44	30782171	67684	52.54	457	471	439	585	315	450	454.79	16.96	-3642	482	466	440	424	398	474	432	165	135	500	300	1	1	32314179	145	-0.98	0.38	12	0.21	-457.00	1189.00	2005	20231205	-77.66	360	20241121	24.44	1994	-77.53	20240105	360	24.44	20241121	2005	-77.66	20231205	360	24.44	20241121	0.80	N	060240	500	165 억	5479458	N	N	N	N
11	20241128	150634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	454	4	2	0.89	30701013	67503	52.40	457	471	439	585	315	450	454.81	16.96	-3547	482	466	440	424	398	474	432	165	135	500	300	1	1	32314179	147	-0.99	0.38	12	0.21	-457.00	1189.00	2005	20231205	-77.36	360	20241121	26.11	1994	-77.23	20240105	360	26.11	20241121	2005	-77.36	20231205	360	26.11	20241121	0.80	N	060240	500	165 억	5479458	N	N	N	N
12	20241128	140633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	455	5	2	1.11	27669632	60862	47.24	457	471	439	585	315	450	454.63	16.96	-3311	482	466	440	424	398	474	432	165	135	500	300	1	1	32314179	147	-1.00	0.38	12	0.19	-457.00	1189.00	2005	20231205	-77.31	360	20241121	26.39	1994	-77.18	20240105	360	26.39	20241121	2005	-77.31	20231205	360	26.39	20241121	0.80	N	060240	500	165 억	5479458	N	N	N	N
13	20241128	130631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	460	10	2	2.22	26662606	58651	45.52	457	471	439	585	315	450	454.60	16.96	-3440	482	466	440	424	398	474	432	165	135	500	300	1	1	32314179	149	-1.01	0.39	12	0.18	-457.00	1189.00	2005	20231205	-77.06	360	20241121	27.78	1994	-76.93	20240105	360	27.78	20241121	2005	-77.06	20231205	360	27.78	20241121	0.80	N	060240	500	165 억	5479458	N	N	N	N
14	20241128	120635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	452	2	2	0.44	20885585	46269	35.91	457	466	439	585	315	450	451.39	16.96	-1299	482	466	440	424	398	474	432	165	135	500	300	1	1	32314179	146	-0.99	0.38	12	0.14	-457.00	1189.00	2005	20231205	-77.46	360	20241121	25.56	1994	-77.33	20240105	360	25.56	20241121	2005	-77.46	20231205	360	25.56	20241121	0.80	N	060240	500	165 억	5479458	N	N	N	N
15	20241128	110637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	449	-1	5	-0.22	15081200	33526	26.02	457	460	439	585	315	450	449.84	16.96	1718	482	466	440	424	398	474	432	165	135	500	300	1	1	32314179	145	-0.98	0.38	12	0.10	-457.00	1189.00	2005	20231205	-77.61	360	20241121	24.72	1994	-77.48	20240105	360	24.72	20241121	2005	-77.61	20231205	360	24.72	20241121	0.80	N	060240	500	165 억	5479458	N	N	N	N
16	20241128	100635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	446	-4	5	-0.89	12358742	27444	21.30	457	460	439	585	315	450	450.33	16.96	4721	482	466	440	424	398	474	432	165	135	500	300	1	1	32314179	144	-0.98	0.38	12	0.08	-457.00	1189.00	2005	20231205	-77.76	360	20241121	23.89	1994	-77.63	20240105	360	23.89	20241121	2005	-77.76	20231205	360	23.89	20241121	0.80	N	060240	500	165 억	5479458	N	N	N	N
17	20241128	090633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	460	10	2	2.22	911169	2012	1.56	457	460	450	585	315	450	452.87	16.96	133	482	466	440	424	398	474	432	165	135	500	300	1	1	32314179	149	-1.01	0.39	12	0.01	-457.00	1189.00	2005	20231205	-77.06	360	20241121	27.78	1994	-76.93	20240105	360	27.78	20241121	2005	-77.06	20231205	360	27.78	20241121	0.80	N	060240	500	165 억	5479458	N	N	N	N
18	20241127	160618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	450	21	2	4.90	56367518	128822	106.94	429	456	414	557	301	429	437.56	16.95	2471	469	448	429	408	389	459	419	165	128	500	290	1	1	32314179	145	-0.98	0.38	12	0.40	-457.00	1189.00	2005	20231205	-77.56	360	20241121	25.00	1994	-77.43	20240105	360	25.00	20241121	2005	-77.56	20231205	360	25.00	20241121	0.81	N	060240	500	165 억	5476986	N	N	N	N
19	20241127	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	444	15	2	3.50	45059473	103671	86.06	429	449	414	557	301	429	434.64	16.95	-6677	469	448	429	408	389	459	419	165	128	500	290	1	1	32314179	143	-0.97	0.37	12	0.32	-457.00	1189.00	2005	20231205	-77.86	360	20241121	23.33	1994	-77.73	20240105	360	23.33	20241121	2005	-77.86	20231205	360	23.33	20241121	0.81	N	060240	500	165 억	5476986	N	N	N	N
20	20241127	140630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	441	12	2	2.80	41070572	94661	78.58	429	449	414	557	301	429	433.87	16.95	-5969	469	448	429	408	389	459	419	165	128	500	290	1	1	32314179	143	-0.96	0.37	12	0.29	-457.00	1189.00	2005	20231205	-78.00	360	20241121	22.50	1994	-77.88	20240105	360	22.50	20241121	2005	-78.00	20231205	360	22.50	20241121	0.81	N	060240	500	165 억	5476986	N	N	N	N
21	20241127	130624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	446	17	2	3.96	36768815	84977	70.54	429	449	414	557	301	429	432.69	16.95	-7418	469	448	429	408	389	459	419	165	128	500	290	1	1	32314179	144	-0.98	0.38	12	0.26	-457.00	1189.00	2005	20231205	-77.76	360	20241121	23.89	1994	-77.63	20240105	360	23.89	20241121	2005	-77.76	20231205	360	23.89	20241121	0.81	N	060240	500	165 억	5476986	N	N	N	N
22	20241127	120630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	448	19	2	4.43	29158020	67911	56.38	429	449	414	557	301	429	429.36	16.95	-4765	469	448	429	408	389	459	419	165	128	500	290	1	1	32314179	145	-0.98	0.38	12	0.21	-457.00	1189.00	2005	20231205	-77.66	360	20241121	24.44	1994	-77.53	20240105	360	24.44	20241121	2005	-77.66	20231205	360	24.44	20241121	0.81	N	060240	500	165 억	5476986	N	N	N	N
23	20241127	110629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	441	12	2	2.80	25020164	58584	48.63	429	448	414	557	301	429	427.08	16.95	-4809	469	448	429	408	389	459	419	165	128	500	290	1	1	32314179	143	-0.96	0.37	12	0.18	-457.00	1189.00	2005	20231205	-78.00	360	20241121	22.50	1994	-77.88	20240105	360	22.50	20241121	2005	-78.00	20231205	360	22.50	20241121	0.81	N	060240	500	165 억	5476986	N	N	N	N
24	20241127	100628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	432	3	2	0.70	16830024	39886	33.11	429	434	414	557	301	429	421.95	16.95	-6513	469	448	429	408	389	459	419	165	128	500	290	1	1	32314179	140	-0.95	0.36	12	0.12	-457.00	1189.00	2005	20231205	-78.45	360	20241121	20.00	1994	-78.34	20240105	360	20.00	20241121	2005	-78.45	20231205	360	20.00	20241121	0.81	N	060240	500	165 억	5476986	N	N	N	N
25	20241127	090626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	428	-1	5	-0.23	925988	2159	1.79	429	429	428	557	301	429	428.90	16.95	-60	469	448	429	408	389	459	419	165	128	500	290	1	1	32314179	138	-0.94	0.36	12	0.01	-457.00	1189.00	2005	20231205	-78.65	360	20241121	18.89	1994	-78.54	20240105	360	18.89	20241121	2005	-78.65	20231205	360	18.89	20241121	0.81	N	060240	500	165 억	5476986	N	N	N	N
26	20241126	160620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	429	4	2	0.94	50446360	118845	40.99	425	450	410	552	298	425	424.47	16.93	7785	471	447	425	401	379	460	414	165	127	500	280	1	1	32314179	139	-0.94	0.36	12	0.37	-457.00	1189.00	2005	20231205	-78.60	360	20241121	19.17	1994	-78.49	20240105	360	19.17	20241121	2005	-78.60	20231205	360	19.17	20241121	0.81	N	060240	500	165 억	5469706	N	N	N	N
27	20241126	150625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	427	2	2	0.47	48171412	113541	39.16	425	450	410	552	298	425	424.26	16.93	7910	471	447	425	401	379	460	414	165	127	500	280	1	1	32314179	138	-0.93	0.36	12	0.35	-457.00	1189.00	2005	20231205	-78.70	360	20241121	18.61	1994	-78.59	20240105	360	18.61	20241121	2005	-78.70	20231205	360	18.61	20241121	0.81	N	060240	500	165 억	5469706	N	N	N	N
28	20241126	140623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	414	-11	5	-2.59	45867869	108049	37.26	425	450	410	552	298	425	424.51	16.93	6861	471	447	425	401	379	460	414	165	127	500	280	1	1	32314179	134	-0.91	0.35	12	0.33	-457.00	1189.00	2005	20231205	-79.35	360	20241121	15.00	1994	-79.24	20240105	360	15.00	20241121	2005	-79.35	20231205	360	15.00	20241121	0.81	N	060240	500	165 억	5469706	N	N	N	N
29	20241126	130622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	416	-9	5	-2.12	41438395	97365	33.58	425	450	410	552	298	425	425.60	16.93	9261	471	447	425	401	379	460	414	165	127	500	280	1	1	32314179	134	-0.91	0.35	12	0.30	-457.00	1189.00	2005	20231205	-79.25	360	20241121	15.56	1994	-79.14	20240105	360	15.56	20241121	2005	-79.25	20231205	360	15.56	20241121	0.81	N	060240	500	165 억	5469706	N	N	N	N
30	20241126	120627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	420	-5	5	-1.18	35046211	81843	28.23	425	450	413	552	298	425	428.21	16.93	1194	471	447	425	401	379	460	414	165	127	500	280	1	1	32314179	136	-0.92	0.35	12	0.25	-457.00	1189.00	2005	20231205	-79.05	360	20241121	16.67	1994	-78.94	20240105	360	16.67	20241121	2005	-79.05	20231205	360	16.67	20241121	0.81	N	060240	500	165 억	5469706	N	N	N	N
31	20241126	110630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	429	4	2	0.94	27898100	64918	22.39	425	450	423	552	298	425	429.74	16.93	74	471	447	425	401	379	460	414	165	127	500	280	1	1	32314179	139	-0.94	0.36	12	0.20	-457.00	1189.00	2005	20231205	-78.60	360	20241121	19.17	1994	-78.49	20240105	360	19.17	20241121	2005	-78.60	20231205	360	19.17	20241121	0.81	N	060240	500	165 억	5469706	N	N	N	N
32	20241126	100631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	427	2	2	0.47	18948363	44027	15.18	425	450	425	552	298	425	430.38	16.93	1144	471	447	425	401	379	460	414	165	127	500	280	1	1	32314179	138	-0.93	0.36	12	0.14	-457.00	1189.00	2005	20231205	-78.70	360	20241121	18.61	1994	-78.59	20240105	360	18.61	20241121	2005	-78.70	20231205	360	18.61	20241121	0.81	N	060240	500	165 억	5469706	N	N	N	N
33	20241126	090626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	430	5	2	1.18	681441	1599	0.55	425	430	425	552	298	425	426.17	16.93	145	471	447	425	401	379	460	414	165	127	500	280	1	1	32314179	139	-0.94	0.36	12	0.00	-457.00	1189.00	2005	20231205	-78.55	360	20241121	19.44	1994	-78.44	20240105	360	19.44	20241121	2005	-78.55	20231205	360	19.44	20241121	0.81	N	060240	500	165 억	5469706	N	N	N	N
34	20241125	160611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	425	22	2	5.46	121331170	289855	35.31	415	449	403	523	283	403	418.23	16.82	35635	527	464	422	359	317	496	391	165	120	500	270	1	1	32314179	137	-0.93	0.36	12	0.90	-457.00	1189.00	2005	20231205	-78.80	360	20241121	18.06	1994	-78.69	20240105	360	18.06	20241121	2005	-78.80	20231205	360	18.06	20241121	0.82	N	060240	500	165 억	5433980	N	N	N	N
35	20241125	150622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	420	17	2	4.22	108936716	260633	31.75	415	449	403	523	283	403	417.97	16.82	33065	527	464	422	359	317	496	391	165	120	500	270	1	1	32314179	136	-0.92	0.35	12	0.81	-457.00	1189.00	2005	20231205	-79.05	360	20241121	16.67	1994	-78.94	20240105	360	16.67	20241121	2005	-79.05	20231205	360	16.67	20241121	0.82	N	060240	500	165 억	5433980	N	N	N	N
36	20241125	140622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	408	5	2	1.24	103370622	247285	30.12	415	449	403	523	283	403	418.02	16.82	36764	527	464	422	359	317	496	391	165	120	500	270	1	1	32314179	132	-0.89	0.34	12	0.77	-457.00	1189.00	2005	20231205	-79.65	360	20241121	13.33	1994	-79.54	20240105	360	13.33	20241121	2005	-79.65	20231205	360	13.33	20241121	0.82	N	060240	500	165 억	5433980	N	N	N	N
37	20241125	130615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	415	12	2	2.98	90473147	215872	26.30	415	449	403	523	283	403	419.11	16.82	42111	527	464	422	359	317	496	391	165	120	500	270	1	1	32314179	134	-0.91	0.35	12	0.67	-457.00	1189.00	2005	20231205	-79.30	360	20241121	15.28	1994	-79.19	20240105	360	15.28	20241121	2005	-79.30	20231205	360	15.28	20241121	0.82	N	060240	500	165 억	5433980	N	N	N	N
38	20241125	120625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	417	14	2	3.47	86020042	205153	24.99	415	449	403	523	283	403	419.30	16.82	34308	527	464	422	359	317	496	391	165	120	500	270	1	1	32314179	135	-0.91	0.35	12	0.63	-457.00	1189.00	2005	20231205	-79.20	360	20241121	15.83	1994	-79.09	20240105	360	15.83	20241121	2005	-79.20	20231205	360	15.83	20241121	0.82	N	060240	500	165 억	5433980	N	N	N	N
39	20241125	110619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	424	21	2	5.21	76092435	181379	22.10	415	449	403	523	283	403	419.52	16.82	28199	527	464	422	359	317	496	391	165	120	500	270	1	1	32314179	137	-0.93	0.36	12	0.56	-457.00	1189.00	2005	20231205	-78.85	360	20241121	17.78	1994	-78.74	20240105	360	17.78	20241121	2005	-78.85	20231205	360	17.78	20241121	0.82	N	060240	500	165 억	5433980	N	N	N	N
40	20241125	100613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	418	15	2	3.72	14617975	35816	4.36	415	418	403	523	283	403	408.14	16.82	6092	527	464	422	359	317	496	391	165	120	500	270	1	1	32314179	135	-0.91	0.35	12	0.11	-457.00	1189.00	2005	20231205	-79.15	360	20241121	16.11	1994	-79.04	20240105	360	16.11	20241121	2005	-79.15	20231205	360	16.11	20241121	0.82	N	060240	500	165 억	5433980	N	N	N	N
41	20241125	090612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	411	8	2	1.99	2968318	7199	0.88	415	415	405	523	283	403	412.32	16.82	-414	527	464	422	359	317	496	391	165	120	500	270	1	1	32314179	133	-0.90	0.35	12	0.02	-457.00	1189.00	2005	20231205	-79.50	360	20241121	14.17	1994	-79.39	20240105	360	14.17	20241121	2005	-79.50	20231205	360	14.17	20241121	0.82	N	060240	500	165 억	5433980	N	N	N	N
42	20241122	160543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	403	13	2	3.33	350468497	820870	116.22	391	485	380	507	273	390	426.95	16.75	21118	454	422	391	359	328	406	343	165	117	500	260	1	1	32314179	130	-0.88	0.34	12	2.54	-457.00	1189.00	2005	20231205	-79.90	360	20241121	11.94	1994	-79.79	20240105	360	11.94	20241121	2005	-79.90	20231205	360	11.94	20241121	0.82	N	060240	500	165 억	5411492	N	N	N	N
43	20241122	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	5	2	1.28	347004651	812234	115.00	391	485	380	507	273	390	427.22	16.75	24675	454	422	391	359	328	406	343	165	117	500	260	1	1	32314179	128	-0.86	0.33	12	2.51	-457.00	1189.00	2005	20231205	-80.30	360	20241121	9.72	1994	-80.19	20240105	360	9.72	20241121	2005	-80.30	20231205	360	9.72	20241121	0.82	N	060240	500	165 억	5411492	N	N	N	N
44	20241122	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	396	6	2	1.54	336569475	785985	111.28	391	485	380	507	273	390	428.21	16.75	18834	454	422	391	359	328	406	343	165	117	500	260	1	1	32314179	128	-0.87	0.33	12	2.43	-457.00	1189.00	2005	20231205	-80.25	360	20241121	10.00	1994	-80.14	20240105	360	10.00	20241121	2005	-80.25	20231205	360	10.00	20241121	0.82	N	060240	500	165 억	5411492	N	N	N	N
45	20241122	130548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	387	-3	5	-0.77	327781828	763433	108.09	391	485	380	507	273	390	429.35	16.75	24141	454	422	391	359	328	406	343	165	117	500	260	1	1	32314179	125	-0.85	0.33	12	2.36	-457.00	1189.00	2005	20231205	-80.70	360	20241121	7.50	1994	-80.59	20240105	360	7.50	20241121	2005	-80.70	20231205	360	7.50	20241121	0.82	N	060240	500	165 억	5411492	N	N	N	N
46	20241122	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	397	7	2	1.79	314693212	729720	103.31	391	485	381	507	273	390	431.25	16.75	21798	454	422	391	359	328	406	343	165	117	500	260	1	1	32314179	128	-0.87	0.33	12	2.26	-457.00	1189.00	2005	20231205	-80.20	360	20241121	10.28	1994	-80.09	20240105	360	10.28	20241121	2005	-80.20	20231205	360	10.28	20241121	0.82	N	060240	500	165 억	5411492	N	N	N	N
47	20241122	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	394	4	2	1.03	300388826	692846	98.09	391	485	390	507	273	390	433.56	16.75	13854	454	422	391	359	328	406	343	165	117	500	260	1	1	32314179	127	-0.86	0.33	12	2.14	-457.00	1189.00	2005	20231205	-80.35	360	20241121	9.44	1994	-80.24	20240105	360	9.44	20241121	2005	-80.35	20231205	360	9.44	20241121	0.82	N	060240	500	165 억	5411492	N	N	N	N
48	20241122	100556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	417	27	2	6.92	240964923	547049	77.45	391	485	390	507	273	390	440.48	16.75	7481	454	422	391	359	328	406	343	165	117	500	260	1	1	32314179	135	-0.91	0.35	12	1.69	-457.00	1189.00	2005	20231205	-79.20	360	20241121	15.83	1994	-79.09	20240105	360	15.83	20241121	2005	-79.20	20231205	360	15.83	20241121	0.82	N	060240	500	165 억	5411492	N	N	N	N
49	20241122	090551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	391	1	2	0.26	971096	2485	0.35	391	392	390	507	273	390	390.78	16.75	-106	454	422	391	359	328	406	343	165	117	500	260	1	1	32314179	126	-0.86	0.33	12	0.01	-457.00	1189.00	2005	20231205	-80.50	360	20241121	8.61	1994	-80.39	20240105	360	8.61	20241121	2005	-80.50	20231205	360	8.61	20241121	0.82	N	060240	500	165 억	5411492	N	N	N	N
50	20241121	160546	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	390	-41	5	-9.51	270121680	706309	0.00	423	423	360	560	302	431	382.42	16.72	20890	431	431	431	431	431	431	431	165	129	500	290	1	1	32314179	126	-0.85	0.33	12	2.19	-457.00	1189.00	2005	20231205	-80.55	360	20241121	8.33	1994	-80.44	20240105	360	8.33	20241121	2005	-80.55	20231205	360	8.33	20241121	0.82	N	060240	500	165 억	5404394	N	N	N	N
51	20241121	150557	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	391	-40	5	-9.28	250340520	655983	0.00	423	423	360	560	302	431	381.63	16.72	20038	431	431	431	431	431	431	431	165	129	500	290	1	1	32314179	126	-0.86	0.33	12	2.03	-457.00	1189.00	2005	20231205	-80.50	360	20241121	8.61	1994	-80.39	20240105	360	8.61	20241121	2005	-80.50	20231205	360	8.61	20241121	0.82	N	060240	500	165 억	5404394	N	N	N	N
52	20241121	140557	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	388	-43	5	-9.98	222362326	584354	0.00	423	423	360	560	302	431	380.53	16.72	19237	431	431	431	431	431	431	431	165	129	500	290	1	1	32314179	125	-0.85	0.33	12	1.81	-457.00	1189.00	2005	20231205	-80.65	360	20241121	7.78	1994	-80.54	20240105	360	7.78	20241121	2005	-80.65	20231205	360	7.78	20241121	0.82	N	060240	500	165 억	5404394	N	N	N	N
53	20241121	130551	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	393	-38	5	-8.82	209174054	550959	0.00	423	423	360	560	302	431	379.65	16.72	18960	431	431	431	431	431	431	431	165	129	500	290	1	1	32314179	127	-0.86	0.33	12	1.71	-457.00	1189.00	2005	20231205	-80.40	360	20241121	9.17	1994	-80.29	20240105	360	9.17	20241121	2005	-80.40	20231205	360	9.17	20241121	0.82	N	060240	500	165 억	5404394	N	N	N	N
54	20241121	120552	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	390	-41	5	-9.51	189978988	502901	0.00	423	423	360	560	302	431	377.77	16.72	27491	431	431	431	431	431	431	431	165	129	500	290	1	1	32314179	126	-0.85	0.33	12	1.56	-457.00	1189.00	2005	20231205	-80.55	360	20241121	8.33	1994	-80.44	20240105	360	8.33	20241121	2005	-80.55	20231205	360	8.33	20241121	0.82	N	060240	500	165 억	5404394	N	N	N	N
55	20241121	110552	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	389	-42	5	-9.74	174807882	464026	0.00	423	423	360	560	302	431	376.72	16.72	27776	431	431	431	431	431	431	431	165	129	500	290	1	1	32314179	126	-0.85	0.33	12	1.44	-457.00	1189.00	2005	20231205	-80.60	360	20241121	8.06	1994	-80.49	20240105	360	8.06	20241121	2005	-80.60	20231205	360	8.06	20241121	0.82	N	060240	500	165 억	5404394	N	N	N	N
56	20241121	100555	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	376	-55	5	-12.76	138257194	368133	0.00	423	423	360	560	302	431	375.56	16.72	26400	431	431	431	431	431	431	431	165	129	500	290	1	1	32314179	122	-0.82	0.32	12	1.14	-457.00	1189.00	2005	20231205	-81.25	360	20241121	4.44	1994	-81.14	20240105	360	4.44	20241121	2005	-81.25	20231205	360	4.44	20241121	0.82	N	060240	500	165 억	5404394	N	N	N	N
57	20241121	090555	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	391	-40	5	-9.28	14487467	36197	0.00	423	423	391	560	302	431	400.24	16.72	12392	431	431	431	431	431	431	431	165	129	500	290	1	1	32314179	126	-0.86	0.33	12	0.11	-457.00	1189.00	2005	20231205	-80.50	391	20241121	0.00	1994	-80.39	20240105	391	0.00	20241121	2005	-80.50	20231205	391	0.00	20241121	0.82	N	060240	500	165 억	5404394	N	N	N	N
58	20241120	160549	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	431	0	3	0.00	0	0	0.00	0	0	0	560	302	431	0.00	16.72	0	477	453	442	418	407	448	413	165	129	500	0	1	1	32314179	139	-0.94	0.36	12	0.00	-457.00	1189.00	2005	20231205	-78.50	431	20241119	0.00	1994	-78.39	20240105	431	0.00	20241119	2005	-78.50	20231205	431	0.00	20241119	0.82	N	060240	500	165 억	5404394	N	N	N	N
59	20241120	150558	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	431	0	3	0.00	0	0	0.00	0	0	0	560	302	431	0.00	16.72	0	477	453	442	418	407	448	413	165	129	500	0	1	1	32314179	139	-0.94	0.36	12	0.00	-457.00	1189.00	2005	20231205	-78.50	431	20241119	0.00	1994	-78.39	20240105	431	0.00	20241119	2005	-78.50	20231205	431	0.00	20241119	0.82	N	060240	500	165 억	5404394	N	N	N	N
60	20241120	140558	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	431	0	3	0.00	0	0	0.00	0	0	0	560	302	431	0.00	16.72	0	477	453	442	418	407	448	413	165	129	500	0	1	1	32314179	139	-0.94	0.36	12	0.00	-457.00	1189.00	2005	20231205	-78.50	431	20241119	0.00	1994	-78.39	20240105	431	0.00	20241119	2005	-78.50	20231205	431	0.00	20241119	0.82	N	060240	500	165 억	5404394	N	N	N	N
61	20241120	130558	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	431	0	3	0.00	0	0	0.00	0	0	0	560	302	431	0.00	16.72	0	477	453	442	418	407	448	413	165	129	500	0	1	1	32314179	139	-0.94	0.36	12	0.00	-457.00	1189.00	2005	20231205	-78.50	431	20241119	0.00	1994	-78.39	20240105	431	0.00	20241119	2005	-78.50	20231205	431	0.00	20241119	0.82	N	060240	500	165 억	5404394	N	N	N	N
62	20241120	120559	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	431	0	3	0.00	0	0	0.00	0	0	0	560	302	431	0.00	16.72	0	477	453	442	418	407	448	413	165	129	500	0	1	1	32314179	139	-0.94	0.36	12	0.00	-457.00	1189.00	2005	20231205	-78.50	431	20241119	0.00	1994	-78.39	20240105	431	0.00	20241119	2005	-78.50	20231205	431	0.00	20241119	0.82	N	060240	500	165 억	5404394	N	N	N	N
63	20241120	110559	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	431	0	3	0.00	0	0	0.00	0	0	0	560	302	431	0.00	16.72	0	477	453	442	418	407	448	413	165	129	500	0	1	1	32314179	139	-0.94	0.36	12	0.00	-457.00	1189.00	2005	20231205	-78.50	431	20241119	0.00	1994	-78.39	20240105	431	0.00	20241119	2005	-78.50	20231205	431	0.00	20241119	0.82	N	060240	500	165 억	5404394	N	N	N	N
64	20241120	100558	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	431	0	3	0.00	0	0	0.00	0	0	0	560	302	431	0.00	16.72	0	477	453	442	418	407	448	413	165	129	500	0	1	1	32314179	139	-0.94	0.36	12	0.00	-457.00	1189.00	2005	20231205	-78.50	431	20241119	0.00	1994	-78.39	20240105	431	0.00	20241119	2005	-78.50	20231205	431	0.00	20241119	0.82	N	060240	500	165 억	5404394	N	N	N	N
65	20241120	090558	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	431	0	3	0.00	0	0	0.00	0	0	0	560	302	431	0.00	16.72	0	477	453	442	418	407	448	413	165	129	500	0	1	1	32314179	139	-0.94	0.36	12	0.00	-457.00	1189.00	2005	20231205	-78.50	431	20241119	0.00	1994	-78.39	20240105	431	0.00	20241119	2005	-78.50	20231205	431	0.00	20241119	0.82	N	060240	500	165 억	5404394	N	N	N	N
66	20241119	160528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	431	-25	5	-5.48	66746114	149169	279.71	459	466	431	592	320	456	447.52	16.72	1376	494	475	464	445	434	469	439	165	136	500	310	1	1	32314179	139	-0.94	0.36	12	0.46	-457.00	1189.00	2005	20231205	-78.50	431	20241119	0.00	1994	-78.39	20240105	431	0.00	20241119	2005	-78.50	20231205	431	0.00	20241119	0.82	N	060240	500	165 억	5403018	N	N	N	N
67	20241119	150536	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	442	-14	5	-3.07	62117579	138462	259.64	459	466	431	592	320	456	448.63	16.72	8950	494	475	464	445	434	469	439	165	136	500	310	1	1	32314179	143	-0.97	0.37	12	0.43	-457.00	1189.00	2005	20231205	-77.96	431	20241119	2.55	1994	-77.83	20240105	431	2.55	20241119	2005	-77.96	20231205	431	2.55	20241119	0.82	N	060240	500	165 억	5403018	N	N	N	N
68	20241119	140534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	437	-19	5	-4.17	58674462	130561	244.82	459	466	431	592	320	456	449.40	16.72	8136	494	475	464	445	434	469	439	165	136	500	310	1	1	32314179	141	-0.96	0.37	12	0.40	-457.00	1189.00	2005	20231205	-78.20	431	20241119	1.39	1994	-78.08	20240105	431	1.39	20241119	2005	-78.20	20231205	431	1.39	20241119	0.82	N	060240	500	165 억	5403018	N	N	N	N
69	20241119	130535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	456	0	3	0.00	33484800	73384	137.61	459	466	450	592	320	456	456.30	16.72	1292	494	475	464	445	434	469	439	165	136	500	310	1	1	32314179	147	-1.00	0.38	12	0.23	-457.00	1189.00	2005	20231205	-77.26	450	20241119	1.33	1994	-77.13	20240105	450	1.33	20241119	2005	-77.26	20231205	450	1.33	20241119	0.82	N	060240	500	165 억	5403018	N	N	N	N
70	20241119	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	459	3	2	0.66	26475641	57904	108.58	459	466	455	592	320	456	457.23	16.72	2127	494	475	464	445	434	469	439	165	136	500	310	1	1	32314179	148	-1.00	0.39	12	0.18	-457.00	1189.00	2005	20231205	-77.11	453	20241118	1.32	1994	-76.98	20240105	453	1.32	20241118	2005	-77.11	20231205	453	1.32	20241118	0.82	N	060240	500	165 억	5403018	N	N	N	N
71	20241119	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	457	1	2	0.22	15552852	33955	63.67	459	466	456	592	320	456	458.04	16.72	3109	494	475	464	445	434	469	439	165	136	500	310	1	1	32314179	148	-1.00	0.38	12	0.11	-457.00	1189.00	2005	20231205	-77.21	453	20241118	0.88	1994	-77.08	20240105	453	0.88	20241118	2005	-77.21	20231205	453	0.88	20241118	0.82	N	060240	500	165 억	5403018	N	N	N	N
72	20241119	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	457	1	2	0.22	14034262	30643	57.46	459	466	456	592	320	456	457.99	16.72	2623	494	475	464	445	434	469	439	165	136	500	310	1	1	32314179	148	-1.00	0.38	12	0.09	-457.00	1189.00	2005	20231205	-77.21	453	20241118	0.88	1994	-77.08	20240105	453	0.88	20241118	2005	-77.21	20231205	453	0.88	20241118	0.82	N	060240	500	165 억	5403018	N	N	N	N
73	20241119	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	461	5	2	1.10	2782527	6009	11.27	459	466	459	592	320	456	463.06	16.72	-1333	494	475	464	445	434	469	439	165	136	500	310	1	1	32314179	149	-1.01	0.39	12	0.02	-457.00	1189.00	2005	20231205	-77.01	453	20241118	1.77	1994	-76.88	20240105	453	1.77	20241118	2005	-77.01	20231205	453	1.77	20241118	0.82	N	060240	500	165 억	5403018	N	N	N	N
74	20241118	160531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	456	-18	5	-3.80	24457422	52496	77.26	474	483	453	616	332	474	465.90	16.73	-2191	488	481	475	468	462	484	471	165	142	500	320	1	1	32314179	147	-1.00	0.38	12	0.16	-457.00	1189.00	2005	20231205	-77.26	453	20241118	0.66	1994	-77.13	20240105	453	0.66	20241118	2005	-77.26	20231205	453	0.66	20241118	0.82	N	060240	500	165 억	5405208	N	N	N	N
75	20241118	150535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	456	-18	5	-3.80	24327443	52211	76.84	474	483	453	616	332	474	465.94	16.73	-2191	488	481	475	468	462	484	471	165	142	500	320	1	1	32314179	147	-1.00	0.38	12	0.16	-457.00	1189.00	2005	20231205	-77.26	453	20241118	0.66	1994	-77.13	20240105	453	0.66	20241118	2005	-77.26	20231205	453	0.66	20241118	0.82	N	060240	500	165 억	5405208	N	N	N	N
76	20241118	140537	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	455	-19	5	-4.01	19691627	41994	61.80	474	483	455	616	332	474	468.92	16.73	-3110	488	481	475	468	462	484	471	165	142	500	320	1	1	32314179	147	-1.00	0.38	12	0.13	-457.00	1189.00	2005	20231205	-77.31	455	20241118	0.00	1994	-77.18	20240105	455	0.00	20241118	2005	-77.31	20231205	455	0.00	20241118	0.82	N	060240	500	165 억	5405208	N	N	N	N
77	20241118	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	467	-7	5	-1.48	14009458	29656	43.64	474	483	464	616	332	474	472.40	16.73	-2141	488	481	475	468	462	484	471	165	142	500	320	1	1	32314179	151	-1.02	0.39	12	0.09	-457.00	1189.00	2005	20231205	-76.71	460	20241113	1.52	1994	-76.58	20240105	460	1.52	20241113	2005	-76.71	20231205	460	1.52	20241113	0.82	N	060240	500	165 억	5405208	N	N	N	N
78	20241118	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	470	-4	5	-0.84	8061640	16941	24.93	474	483	470	616	332	474	475.87	16.73	-995	488	481	475	468	462	484	471	165	142	500	320	1	1	32314179	152	-1.03	0.40	12	0.05	-457.00	1189.00	2005	20231205	-76.56	460	20241113	2.17	1994	-76.43	20240105	460	2.17	20241113	2005	-76.56	20231205	460	2.17	20241113	0.82	N	060240	500	165 억	5405208	N	N	N	N
79	20241118	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	474	0	3	0.00	6724249	14114	20.77	474	483	474	616	332	474	476.42	16.73	-646	488	481	475	468	462	484	471	165	142	500	320	1	1	32314179	153	-1.04	0.40	12	0.04	-457.00	1189.00	2005	20231205	-76.36	460	20241113	3.04	1994	-76.23	20240105	460	3.04	20241113	2005	-76.36	20231205	460	3.04	20241113	0.82	N	060240	500	165 억	5405208	N	N	N	N
80	20241118	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	477	3	2	0.63	2711533	5692	8.38	474	483	474	616	332	474	476.38	16.73	-433	488	481	475	468	462	484	471	165	142	500	320	1	1	32314179	154	-1.04	0.40	12	0.02	-457.00	1189.00	2005	20231205	-76.21	460	20241113	3.70	1994	-76.08	20240105	460	3.70	20241113	2005	-76.21	20231205	460	3.70	20241113	0.82	N	060240	500	165 억	5405208	N	N	N	N
81	20241118	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	477	3	2	0.63	1464419	3088	4.54	474	483	474	616	332	474	474.23	16.73	2	488	481	475	468	462	484	471	165	142	500	320	1	1	32314179	154	-1.04	0.40	12	0.01	-457.00	1189.00	2005	20231205	-76.21	460	20241113	3.70	1994	-76.08	20240105	460	3.70	20241113	2005	-76.21	20231205	460	3.70	20241113	0.82	N	060240	500	165 억	5405208	N	N	N	N
82	20241115	160547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	474	5	2	1.07	32055392	67650	111.68	472	482	469	609	329	469	473.84	16.71	3673	487	478	473	464	459	476	462	165	140	500	310	1	1	32314179	153	-1.04	0.40	12	0.21	-457.00	1189.00	2005	20231205	-76.36	460	20241113	3.04	1994	-76.23	20240105	460	3.04	20241113	2005	-76.36	20231205	460	3.04	20241113	0.82	N	060240	500	165 억	5400720	N	N	N	N
83	20241115	150600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	474	5	2	1.07	30230684	63826	105.37	472	482	469	609	329	469	473.64	16.71	3648	487	478	473	464	459	476	462	165	140	500	310	1	1	32314179	153	-1.04	0.40	12	0.20	-457.00	1189.00	2005	20231205	-76.36	460	20241113	3.04	1994	-76.23	20240105	460	3.04	20241113	2005	-76.36	20231205	460	3.04	20241113	0.82	N	060240	500	165 억	5400720	N	N	N	N
84	20241115	140555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	475	6	2	1.28	27984599	59054	97.49	472	482	469	609	329	469	473.88	16.71	3740	487	478	473	464	459	476	462	165	140	500	310	1	1	32314179	153	-1.04	0.40	12	0.18	-457.00	1189.00	2005	20231205	-76.31	460	20241113	3.26	1994	-76.18	20240105	460	3.26	20241113	2005	-76.31	20231205	460	3.26	20241113	0.82	N	060240	500	165 억	5400720	N	N	N	N
85	20241115	130556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	481	12	2	2.56	17444035	36668	60.53	472	482	471	609	329	469	475.73	16.71	2287	487	478	473	464	459	476	462	165	140	500	310	1	1	32314179	155	-1.05	0.40	12	0.11	-457.00	1189.00	2005	20231205	-76.01	460	20241113	4.57	1994	-75.88	20240105	460	4.57	20241113	2005	-76.01	20231205	460	4.57	20241113	0.82	N	060240	500	165 억	5400720	N	N	N	N
86	20241115	120559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	478	9	2	1.92	16223569	34113	56.32	472	482	471	609	329	469	475.58	16.71	801	487	478	473	464	459	476	462	165	140	500	310	1	1	32314179	154	-1.05	0.40	12	0.11	-457.00	1189.00	2005	20231205	-76.16	460	20241113	3.91	1994	-76.03	20240105	460	3.91	20241113	2005	-76.16	20231205	460	3.91	20241113	0.82	N	060240	500	165 억	5400720	N	N	N	N
87	20241115	110546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	477	8	2	1.71	12294771	25912	42.78	472	479	471	609	329	469	474.48	16.71	-713	487	478	473	464	459	476	462	165	140	500	310	1	1	32314179	154	-1.04	0.40	12	0.08	-457.00	1189.00	2005	20231205	-76.21	460	20241113	3.70	1994	-76.08	20240105	460	3.70	20241113	2005	-76.21	20231205	460	3.70	20241113	0.82	N	060240	500	165 억	5400720	N	N	N	N
88	20241115	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	475	6	2	1.28	4711693	9949	16.42	472	476	472	609	329	469	473.58	16.71	-861	487	478	473	464	459	476	462	165	140	500	310	1	1	32314179	153	-1.04	0.40	12	0.03	-457.00	1189.00	2005	20231205	-76.31	460	20241113	3.26	1994	-76.18	20240105	460	3.26	20241113	2005	-76.31	20231205	460	3.26	20241113	0.82	N	060240	500	165 억	5400720	N	N	N	N
89	20241115	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	473	4	2	0.85	2141644	4522	7.47	472	475	472	609	329	469	473.61	16.71	-618	487	478	473	464	459	476	462	165	140	500	310	1	1	32314179	153	-1.04	0.40	12	0.01	-457.00	1189.00	2005	20231205	-76.41	460	20241113	2.83	1994	-76.28	20240105	460	2.83	20241113	2005	-76.41	20231205	460	2.83	20241113	0.82	N	060240	500	165 억	5400720	N	N	N	N
90	20241114	160541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	472	3	2	0.64	28343288	60110	65.99	469	482	468	609	329	469	471.52	16.69	6896	492	480	470	458	448	475	453	165	140	500	310	1	1	32314179	153	-1.03	0.40	12	0.19	-457.00	1189.00	2005	20231205	-76.46	460	20241113	2.61	1994	-76.33	20240105	460	2.61	20241113	2005	-76.46	20231205	460	2.61	20241113	0.85	N	060240	500	165 억	5394037	N	N	N	N
91	20241114	150544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	470	1	2	0.21	26143807	55419	60.84	469	482	469	609	329	469	471.75	16.69	6982	492	480	470	458	448	475	453	165	140	500	310	1	1	32314179	152	-1.03	0.40	12	0.17	-457.00	1189.00	2005	20231205	-76.56	460	20241113	2.17	1994	-76.43	20240105	460	2.17	20241113	2005	-76.56	20231205	460	2.17	20241113	0.85	N	060240	500	165 억	5394037	N	N	N	N
92	20241114	140539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	480	11	2	2.35	24395899	51700	56.75	469	482	469	609	329	469	471.87	16.69	8550	492	480	470	458	448	475	453	165	140	500	310	1	1	32314179	155	-1.05	0.40	12	0.16	-457.00	1189.00	2005	20231205	-76.06	460	20241113	4.35	1994	-75.93	20240105	460	4.35	20241113	2005	-76.06	20231205	460	4.35	20241113	0.85	N	060240	500	165 억	5394037	N	N	N	N
93	20241114	130540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	473	4	2	0.85	24027631	50924	55.90	469	482	469	609	329	469	471.83	16.69	8568	492	480	470	458	448	475	453	165	140	500	310	1	1	32314179	153	-1.04	0.40	12	0.16	-457.00	1189.00	2005	20231205	-76.41	460	20241113	2.83	1994	-76.28	20240105	460	2.83	20241113	2005	-76.41	20231205	460	2.83	20241113	0.85	N	060240	500	165 억	5394037	N	N	N	N
94	20241114	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	469	0	3	0.00	22766639	48243	52.96	469	482	469	609	329	469	471.92	16.69	8017	492	480	470	458	448	475	453	165	140	500	310	1	1	32314179	152	-1.03	0.39	12	0.15	-457.00	1189.00	2005	20231205	-76.61	460	20241113	1.96	1994	-76.48	20240105	460	1.96	20241113	2005	-76.61	20231205	460	1.96	20241113	0.85	N	060240	500	165 억	5394037	N	N	N	N
95	20241114	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	481	12	2	2.56	8017723	16861	18.51	469	482	469	609	329	469	475.52	16.69	6709	492	480	470	458	448	475	453	165	140	500	310	1	1	32314179	155	-1.05	0.40	12	0.05	-457.00	1189.00	2005	20231205	-76.01	460	20241113	4.57	1994	-75.88	20240105	460	4.57	20241113	2005	-76.01	20231205	460	4.57	20241113	0.85	N	060240	500	165 억	5394037	N	N	N	N
96	20241114	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	475	6	2	1.28	3739386	7902	8.67	469	475	469	609	329	469	473.22	16.69	3355	492	480	470	458	448	475	453	165	140	500	310	1	1	32314179	153	-1.04	0.40	12	0.02	-457.00	1189.00	2005	20231205	-76.31	460	20241113	3.26	1994	-76.18	20240105	460	3.26	20241113	2005	-76.31	20231205	460	3.26	20241113	0.85	N	060240	500	165 억	5394037	N	N	N	N
97	20241114	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	469	0	3	0.00	0	0	0.00	0	0	0	609	329	469	0.00	16.69	0	492	480	470	458	448	475	453	165	140	500	310	1	1	32314179	152	-1.03	0.39	12	0.00	-457.00	1189.00	2005	20231205	-76.61	460	20241113	1.96	1994	-76.48	20240105	460	1.96	20241113	2005	-76.61	20231205	460	1.96	20241113	0.85	N	060240	500	165 억	5394037	N	N	N	N
98	20241113	160312	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	469	-2	5	-0.42	42707739	90894	111.31	481	482	460	612	330	471	469.86	16.67	7519	517	493	482	458	447	488	453	165	141	500	320	1	1	32314179	152	-1.03	0.39	12	0.28	-457.00	1189.00	2005	20231205	-76.61	460	20241113	1.96	1994	-76.48	20240105	460	1.96	20241113	2005	-76.61	20231205	460	1.96	20241113	0.85	N	060240	500	165 억	5386366	N	N	N	N
99	20241113	150333	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	469	-2	5	-0.42	42321970	90071	110.30	481	482	460	612	330	471	469.87	16.67	8073	517	493	482	458	447	488	453	165	141	500	320	1	1	32314179	152	-1.03	0.39	12	0.28	-457.00	1189.00	2005	20231205	-76.61	460	20241113	1.96	1994	-76.48	20240105	460	1.96	20241113	2005	-76.61	20231205	460	1.96	20241113	0.85	N	060240	500	165 억	5386366	N	N	N	N
100	20241113	140328	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	468	-3	5	-0.64	39640552	84323	103.26	481	482	460	612	330	471	470.10	16.67	6293	517	493	482	458	447	488	453	165	141	500	320	1	1	32314179	151	-1.02	0.39	12	0.26	-457.00	1189.00	2005	20231205	-76.66	460	20241113	1.74	1994	-76.53	20240105	460	1.74	20241113	2005	-76.66	20231205	460	1.74	20241113	0.85	N	060240	500	165 억	5386366	N	N	N	N
101	20241113	130326	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	472	1	2	0.21	38708438	82341	100.84	481	482	460	612	330	471	470.10	16.67	4960	517	493	482	458	447	488	453	165	141	500	320	1	1	32314179	153	-1.03	0.40	12	0.25	-457.00	1189.00	2005	20231205	-76.46	460	20241113	2.61	1994	-76.33	20240105	460	2.61	20241113	2005	-76.46	20231205	460	2.61	20241113	0.85	N	060240	500	165 억	5386366	N	N	N	N
102	20241113	120325	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	463	-8	5	-1.70	32045340	68027	83.31	481	482	460	612	330	471	471.07	16.67	5314	517	493	482	458	447	488	453	165	141	500	320	1	1	32314179	150	-1.01	0.39	12	0.21	-457.00	1189.00	2005	20231205	-76.91	460	20241113	0.65	1994	-76.78	20240105	460	0.65	20241113	2005	-76.91	20231205	460	0.65	20241113	0.85	N	060240	500	165 억	5386366	N	N	N	N
103	20241113	110324	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	474	3	2	0.64	24537295	51866	63.52	481	482	463	612	330	471	473.09	16.67	1383	517	493	482	458	447	488	453	165	141	500	320	1	1	32314179	153	-1.04	0.40	12	0.16	-457.00	1189.00	2005	20231205	-76.36	463	20241113	2.38	1994	-76.23	20240105	463	2.38	20241113	2005	-76.36	20231205	463	2.38	20241113	0.85	N	060240	500	165 억	5386366	N	N	N	N
104	20241113	100324	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	472	1	2	0.21	13283684	27939	34.21	481	482	471	612	330	471	475.45	16.67	1716	517	493	482	458	447	488	453	165	141	500	320	1	1	32314179	153	-1.03	0.40	12	0.09	-457.00	1189.00	2005	20231205	-76.46	471	20241113	0.21	1994	-76.33	20240105	471	0.21	20241113	2005	-76.46	20231205	471	0.21	20241113	0.85	N	060240	500	165 억	5386366	N	N	N	N
105	20241113	090318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	480	9	2	1.91	5160165	10731	13.14	481	482	475	612	330	471	480.87	16.67	1080	517	493	482	458	447	488	453	165	141	500	320	1	1	32314179	155	-1.05	0.40	12	0.03	-457.00	1189.00	2005	20231205	-76.06	471	20241112	1.91	1994	-75.93	20240105	471	1.91	20241112	2005	-76.06	20231205	471	1.91	20241112	0.85	N	060240	500	165 억	5386366	N	N	N	N
106	20241112	160522	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	471	-31	5	-6.18	39714047	81231	87.84	502	506	471	652	352	502	488.90	16.69	-5734	540	520	510	490	480	516	486	165	150	500	340	1	1	32314179	152	-1.03	0.40	12	0.25	-457.00	1189.00	2005	20231205	-76.51	471	20241112	0.00	1994	-76.38	20240105	471	0.00	20241112	2005	-76.51	20231205	471	0.00	20241112	0.85	N	060240	500	165 억	5392100	N	N	N	N
107	20241112	150525	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	474	-28	5	-5.58	38738444	79166	85.60	502	506	471	652	352	502	489.33	16.69	-5001	540	520	510	490	480	516	486	165	150	500	340	1	1	32314179	153	-1.04	0.40	12	0.24	-457.00	1189.00	2005	20231205	-76.36	471	20241112	0.64	1994	-76.23	20240105	471	0.64	20241112	2005	-76.36	20231205	471	0.64	20241112	0.85	N	060240	500	165 억	5392100	N	N	N	N
108	20241112	140533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	472	-30	5	-5.98	36533443	74491	80.55	502	506	471	652	352	502	490.44	16.69	-4816	540	520	510	490	480	516	486	165	150	500	340	1	1	32314179	153	-1.03	0.40	12	0.23	-457.00	1189.00	2005	20231205	-76.46	471	20241112	0.21	1994	-76.33	20240105	471	0.21	20241112	2005	-76.46	20231205	471	0.21	20241112	0.85	N	060240	500	165 억	5392100	N	N	N	N
109	20241112	130528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	479	-23	5	-4.58	33101197	67279	72.75	502	506	474	652	352	502	492.00	16.69	-4491	540	520	510	490	480	516	486	165	150	500	340	1	1	32314179	155	-1.05	0.40	12	0.21	-457.00	1189.00	2005	20231205	-76.11	474	20241112	1.05	1994	-75.98	20240105	474	1.05	20241112	2005	-76.11	20231205	474	1.05	20241112	0.85	N	060240	500	165 억	5392100	N	N	N	N
110	20241112	120528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	485	-17	5	-3.39	27772178	56171	60.74	502	506	484	652	352	502	494.42	16.69	-4497	540	520	510	490	480	516	486	165	150	500	340	1	1	32314179	157	-1.06	0.41	12	0.17	-457.00	1189.00	2005	20231205	-75.81	484	20241112	0.21	1994	-75.68	20240105	484	0.21	20241112	2005	-75.81	20231205	484	0.21	20241112	0.85	N	060240	500	165 억	5392100	N	N	N	N
111	20241112	110526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	493	-9	5	-1.79	26589939	53736	58.11	502	506	485	652	352	502	494.83	16.69	-3834	540	520	510	490	480	516	486	165	150	500	340	1	1	32314179	159	-1.08	0.41	12	0.17	-457.00	1189.00	2005	20231205	-75.41	485	20241112	1.65	1994	-75.28	20240105	485	1.65	20241112	2005	-75.41	20231205	485	1.65	20241112	0.85	N	060240	500	165 억	5392100	N	N	N	N
112	20241112	100526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	495	-7	5	-1.39	12905418	25828	27.93	502	506	490	652	352	502	499.67	16.69	-4127	540	520	510	490	480	516	486	165	150	500	340	1	1	32314179	160	-1.08	0.42	12	0.08	-457.00	1189.00	2005	20231205	-75.31	490	20241112	1.02	1994	-75.18	20240105	490	1.02	20241112	2005	-75.31	20231205	490	1.02	20241112	0.85	N	060240	500	165 억	5392100	N	N	N	N
113	20241112	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	501	-1	5	-0.20	8781492	17493	18.92	502	506	501	652	352	502	502.00	16.69	-2312	540	520	510	490	480	516	486	165	150	500	340	1	1	32314179	162	-1.10	0.42	12	0.05	-457.00	1189.00	2005	20231205	-75.01	493	20241104	1.62	1994	-74.87	20240105	493	1.62	20241104	2005	-75.01	20231205	493	1.62	20241104	0.85	N	060240	500	165 억	5392100	N	N	N	N
114	20241111	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	502	-17	5	-3.28	47182575	91801	98.98	529	530	500	674	364	519	513.97	16.69	-1339	554	536	525	507	496	531	502	165	155	500	350	1	1	32314179	162	-1.10	0.42	12	0.28	-457.00	1189.00	2005	20231205	-74.96	493	20241104	1.83	1994	-74.82	20240105	493	1.83	20241104	2005	-74.96	20231205	493	1.83	20241104	0.85	N	060240	500	165 억	5393283	N	N	N	N
115	20241111	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	507	-12	5	-2.31	43518236	84549	91.16	529	530	500	674	364	519	514.71	16.69	-1122	554	536	525	507	496	531	502	165	155	500	350	1	1	32314179	164	-1.11	0.43	12	0.26	-457.00	1189.00	2005	20231205	-74.71	493	20241104	2.84	1994	-74.57	20240105	493	2.84	20241104	2005	-74.71	20231205	493	2.84	20241104	0.85	N	060240	500	165 억	5393283	N	N	N	N
116	20241111	140530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	505	-14	5	-2.70	41186991	79948	86.20	529	530	500	674	364	519	515.17	16.69	-122	554	536	525	507	496	531	502	165	155	500	350	1	1	32314179	163	-1.11	0.42	12	0.25	-457.00	1189.00	2005	20231205	-74.81	493	20241104	2.43	1994	-74.67	20240105	493	2.43	20241104	2005	-74.81	20231205	493	2.43	20241104	0.85	N	060240	500	165 억	5393283	N	N	N	N
117	20241111	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	510	-9	5	-1.73	30255444	58439	63.01	529	530	510	674	364	519	517.73	16.69	-2207	554	536	525	507	496	531	502	165	155	500	350	1	1	32314179	165	-1.12	0.43	12	0.18	-457.00	1189.00	2005	20231205	-74.56	493	20241104	3.45	1994	-74.42	20240105	493	3.45	20241104	2005	-74.56	20231205	493	3.45	20241104	0.85	N	060240	500	165 억	5393283	N	N	N	N
118	20241111	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	518	-1	5	-0.19	22322179	42974	46.33	529	530	515	674	364	519	519.43	16.69	-2844	554	536	525	507	496	531	502	165	155	500	350	1	1	32314179	167	-1.13	0.44	12	0.13	-457.00	1189.00	2005	20231205	-74.16	493	20241104	5.07	1994	-74.02	20240105	493	5.07	20241104	2005	-74.16	20231205	493	5.07	20241104	0.85	N	060240	500	165 억	5393283	N	N	N	N
119	20241111	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	520	1	2	0.19	18756507	36073	38.89	529	530	517	674	364	519	519.96	16.69	-3207	554	536	525	507	496	531	502	165	155	500	350	1	1	32314179	168	-1.14	0.44	12	0.11	-457.00	1189.00	2005	20231205	-74.06	493	20241104	5.48	1994	-73.92	20240105	493	5.48	20241104	2005	-74.06	20231205	493	5.48	20241104	0.85	N	060240	500	165 억	5393283	N	N	N	N
120	20241111	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	522	3	2	0.58	14539448	27954	30.14	529	530	519	674	364	519	520.12	16.69	-3229	554	536	525	507	496	531	502	165	155	500	350	1	1	32314179	169	-1.14	0.44	12	0.09	-457.00	1189.00	2005	20231205	-73.97	493	20241104	5.88	1994	-73.82	20240105	493	5.88	20241104	2005	-73.97	20231205	493	5.88	20241104	0.85	N	060240	500	165 억	5393283	N	N	N	N
121	20241111	090520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	522	3	2	0.58	1812937	3448	3.72	529	530	520	674	364	519	525.79	16.69	-1965	554	536	525	507	496	531	502	165	155	500	350	1	1	32314179	169	-1.14	0.44	12	0.01	-457.00	1189.00	2005	20231205	-73.97	493	20241104	5.88	1994	-73.82	20240105	493	5.88	20241104	2005	-73.97	20231205	493	5.88	20241104	0.85	N	060240	500	165 억	5393283	N	N	N	N
122	20241108	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	519	-21	5	-3.89	48950921	92506	54.43	543	543	514	702	378	540	529.16	16.71	-5574	561	550	535	524	509	556	530	165	162	500	360	1	1	32314179	168	-1.14	0.44	12	0.29	-457.00	1189.00	2005	20231205	-74.11	493	20241104	5.27	1994	-73.97	20240105	493	5.27	20241104	2005	-74.11	20231205	493	5.27	20241104	0.85	N	060240	500	165 억	5398837	N	N	N	N
123	20241108	150524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	530	-10	5	-1.85	46676332	88172	51.88	543	543	514	702	378	540	529.38	16.71	-5196	561	550	535	524	509	556	530	165	162	500	360	1	1	32314179	171	-1.16	0.45	12	0.27	-457.00	1189.00	2005	20231205	-73.57	493	20241104	7.51	1994	-73.42	20240105	493	7.51	20241104	2005	-73.57	20231205	493	7.51	20241104	0.85	N	060240	500	165 억	5398837	N	N	N	N
124	20241108	140524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	524	-16	5	-2.96	41254228	77847	45.80	543	543	514	702	378	540	529.94	16.71	-4962	561	550	535	524	509	556	530	165	162	500	360	1	1	32314179	169	-1.15	0.44	12	0.24	-457.00	1189.00	2005	20231205	-73.87	493	20241104	6.29	1994	-73.72	20240105	493	6.29	20241104	2005	-73.87	20231205	493	6.29	20241104	0.85	N	060240	500	165 억	5398837	N	N	N	N
125	20241108	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	516	-24	5	-4.44	37650754	70900	41.72	543	543	516	702	378	540	531.04	16.71	-2467	561	550	535	524	509	556	530	165	162	500	360	1	1	32314179	167	-1.13	0.43	12	0.22	-457.00	1189.00	2005	20231205	-74.26	493	20241104	4.67	1994	-74.12	20240105	493	4.67	20241104	2005	-74.26	20231205	493	4.67	20241104	0.85	N	060240	500	165 억	5398837	N	N	N	N
126	20241108	120523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	528	-12	5	-2.22	24988604	46683	27.47	543	543	521	702	378	540	535.28	16.71	686	561	550	535	524	509	556	530	165	162	500	360	1	1	32314179	171	-1.16	0.44	12	0.14	-457.00	1189.00	2005	20231205	-73.67	493	20241104	7.10	1994	-73.52	20240105	493	7.10	20241104	2005	-73.67	20231205	493	7.10	20241104	0.85	N	060240	500	165 억	5398837	N	N	N	N
127	20241108	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	521	-19	5	-3.52	24703636	46142	27.15	543	543	521	702	378	540	535.38	16.71	1171	561	550	535	524	509	556	530	165	162	500	360	1	1	32314179	168	-1.14	0.44	12	0.14	-457.00	1189.00	2005	20231205	-74.01	493	20241104	5.68	1994	-73.87	20240105	493	5.68	20241104	2005	-74.01	20231205	493	5.68	20241104	0.85	N	060240	500	165 억	5398837	N	N	N	N
128	20241108	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	539	-1	5	-0.19	13879826	25703	15.12	543	543	528	702	378	540	540.01	16.71	-1737	561	550	535	524	509	556	530	165	162	500	360	1	1	32314179	174	-1.18	0.45	12	0.08	-457.00	1189.00	2005	20231205	-73.12	493	20241104	9.33	1994	-72.97	20240105	493	9.33	20241104	2005	-73.12	20231205	493	9.33	20241104	0.85	N	060240	500	165 억	5398837	N	N	N	N
129	20241108	090518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	540	0	3	0.00	1866516	3442	2.03	543	543	540	702	378	540	542.28	16.71	748	561	550	535	524	509	556	530	165	162	500	360	1	1	32314179	174	-1.18	0.45	12	0.01	-457.00	1189.00	2005	20231205	-73.07	493	20241104	9.53	1994	-72.92	20240105	493	9.53	20241104	2005	-73.07	20231205	493	9.53	20241104	0.85	N	060240	500	165 억	5398837	N	N	N	N
130	20241107	160519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	540	20	2	3.85	88953676	167960	155.31	534	546	520	676	364	520	529.61	16.72	-3636	549	534	525	510	501	530	506	165	156	500	350	1	1	32314179	174	-1.18	0.45	12	0.52	-457.00	1189.00	2005	20231205	-73.07	493	20241104	9.53	1994	-72.92	20240105	493	9.53	20241104	2005	-73.07	20231205	493	9.53	20241104	0.86	N	060240	500	165 억	5402946	N	N	N	N
131	20241107	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	530	10	2	1.92	78530249	148435	137.25	534	546	520	676	364	520	529.05	16.72	-4150	549	534	525	510	501	530	506	165	156	500	350	1	1	32314179	171	-1.16	0.45	12	0.46	-457.00	1189.00	2005	20231205	-73.57	493	20241104	7.51	1994	-73.42	20240105	493	7.51	20241104	2005	-73.57	20231205	493	7.51	20241104	0.86	N	060240	500	165 억	5402946	N	N	N	N
132	20241107	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	524	4	2	0.77	75941769	143518	132.71	534	546	520	676	364	520	529.14	16.72	-4575	549	534	525	510	501	530	506	165	156	500	350	1	1	32314179	169	-1.15	0.44	12	0.44	-457.00	1189.00	2005	20231205	-73.87	493	20241104	6.29	1994	-73.72	20240105	493	6.29	20241104	2005	-73.87	20231205	493	6.29	20241104	0.86	N	060240	500	165 억	5402946	N	N	N	N
133	20241107	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	529	9	2	1.73	74732376	141210	130.57	534	546	520	676	364	520	529.23	16.72	-4534	549	534	525	510	501	530	506	165	156	500	350	1	1	32314179	171	-1.16	0.44	12	0.44	-457.00	1189.00	2005	20231205	-73.62	493	20241104	7.30	1994	-73.47	20240105	493	7.30	20241104	2005	-73.62	20231205	493	7.30	20241104	0.86	N	060240	500	165 억	5402946	N	N	N	N
134	20241107	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	526	6	2	1.15	70962852	134076	123.97	534	546	520	676	364	520	529.27	16.72	-4475	549	534	525	510	501	530	506	165	156	500	350	1	1	32314179	170	-1.15	0.44	12	0.41	-457.00	1189.00	2005	20231205	-73.77	493	20241104	6.69	1994	-73.62	20240105	493	6.69	20241104	2005	-73.77	20231205	493	6.69	20241104	0.86	N	060240	500	165 억	5402946	N	N	N	N
135	20241107	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	525	5	2	0.96	68137181	128713	119.02	534	546	520	676	364	520	529.37	16.72	-4468	549	534	525	510	501	530	506	165	156	500	350	1	1	32314179	170	-1.15	0.44	12	0.40	-457.00	1189.00	2005	20231205	-73.82	493	20241104	6.49	1994	-73.67	20240105	493	6.49	20241104	2005	-73.82	20231205	493	6.49	20241104	0.86	N	060240	500	165 억	5402946	N	N	N	N
136	20241107	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	523	3	2	0.58	61708176	116379	107.61	534	546	520	676	364	520	530.23	16.72	-4069	549	534	525	510	501	530	506	165	156	500	350	1	1	32314179	169	-1.14	0.44	12	0.36	-457.00	1189.00	2005	20231205	-73.92	493	20241104	6.09	1994	-73.77	20240105	493	6.09	20241104	2005	-73.92	20231205	493	6.09	20241104	0.86	N	060240	500	165 억	5402946	N	N	N	N
137	20241107	090520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	525	5	2	0.96	2474780	4696	4.34	534	536	522	676	364	520	527.00	16.72	-596	549	534	525	510	501	530	506	165	156	500	350	1	1	32314179	170	-1.15	0.44	12	0.01	-457.00	1189.00	2005	20231205	-73.82	493	20241104	6.49	1994	-73.67	20240105	493	6.49	20241104	2005	-73.82	20231205	493	6.49	20241104	0.86	N	060240	500	165 억	5402946	N	N	N	N
138	20241106	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	520	1	2	0.19	56865969	108148	35.05	534	540	516	674	364	519	525.82	16.72	-1236	550	534	517	501	484	542	509	165	155	500	350	1	1	32314179	168	-1.14	0.44	12	0.33	-457.00	1189.00	2005	20231205	-74.06	493	20241104	5.48	1994	-73.92	20240105	493	5.48	20241104	2005	-74.06	20231205	493	5.48	20241104	0.86	N	060240	500	165 억	5404082	N	N	N	N
139	20241106	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	523	4	2	0.77	55058860	104673	33.93	534	540	516	674	364	519	526.01	16.72	-785	550	534	517	501	484	542	509	165	155	500	350	1	1	32314179	169	-1.14	0.44	12	0.32	-457.00	1189.00	2005	20231205	-73.92	493	20241104	6.09	1994	-73.77	20240105	493	6.09	20241104	2005	-73.92	20231205	493	6.09	20241104	0.86	N	060240	500	165 억	5404082	N	N	N	N
140	20241106	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	522	3	2	0.58	51793029	98405	31.90	534	540	518	674	364	519	526.33	16.72	-396	550	534	517	501	484	542	509	165	155	500	350	1	1	32314179	169	-1.14	0.44	12	0.30	-457.00	1189.00	2005	20231205	-73.97	493	20241104	5.88	1994	-73.82	20240105	493	5.88	20241104	2005	-73.97	20231205	493	5.88	20241104	0.86	N	060240	500	165 억	5404082	N	N	N	N
141	20241106	130540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	528	9	2	1.73	31876262	60073	19.47	534	540	524	674	364	519	530.63	16.72	-2282	550	534	517	501	484	542	509	165	155	500	350	1	1	32314179	171	-1.16	0.44	12	0.19	-457.00	1189.00	2005	20231205	-73.67	493	20241104	7.10	1994	-73.52	20240105	493	7.10	20241104	2005	-73.67	20231205	493	7.10	20241104	0.86	N	060240	500	165 억	5404082	N	N	N	N
142	20241106	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	530	11	2	2.12	26116241	49128	15.92	534	540	524	674	364	519	531.60	16.72	3457	550	534	517	501	484	542	509	165	155	500	350	1	1	32314179	171	-1.16	0.45	12	0.15	-457.00	1189.00	2005	20231205	-73.57	493	20241104	7.51	1994	-73.42	20240105	493	7.51	20241104	2005	-73.57	20231205	493	7.51	20241104	0.86	N	060240	500	165 억	5404082	N	N	N	N
143	20241106	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	531	12	2	2.31	23842468	44830	14.53	534	540	524	674	364	519	531.84	16.72	2927	550	534	517	501	484	542	509	165	155	500	350	1	1	32314179	172	-1.16	0.45	12	0.14	-457.00	1189.00	2005	20231205	-73.52	493	20241104	7.71	1994	-73.37	20240105	493	7.71	20241104	2005	-73.52	20231205	493	7.71	20241104	0.86	N	060240	500	165 억	5404082	N	N	N	N
144	20241106	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	530	11	2	2.12	18255655	34294	11.12	534	540	524	674	364	519	532.33	16.72	3437	550	534	517	501	484	542	509	165	155	500	350	1	1	32314179	171	-1.16	0.45	12	0.11	-457.00	1189.00	2005	20231205	-73.57	493	20241104	7.51	1994	-73.42	20240105	493	7.51	20241104	2005	-73.57	20231205	493	7.51	20241104	0.86	N	060240	500	165 억	5404082	N	N	N	N
145	20241106	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	536	17	2	3.28	3192538	5998	1.94	534	536	524	674	364	519	532.27	16.72	807	550	534	517	501	484	542	509	165	155	500	350	1	1	32314179	173	-1.17	0.45	12	0.02	-457.00	1189.00	2005	20231205	-73.27	493	20241104	8.72	1994	-73.12	20240105	493	8.72	20241104	2005	-73.27	20231205	493	8.72	20241104	0.86	N	060240	500	165 억	5404082	N	N	N	N
146	20241105	160511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	519	20	2	4.01	159362664	308482	173.56	504	533	500	648	350	499	516.60	16.63	29265	517	507	500	490	483	504	487	165	149	500	330	1	1	32314179	168	-1.14	0.44	12	0.95	-457.00	1189.00	2005	20231205	-74.11	493	20241104	5.27	1994	-73.97	20240105	493	5.27	20241104	2005	-74.11	20231205	493	5.27	20241104	0.86	N	060240	500	165 억	5374148	N	N	N	N
147	20241105	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	522	23	2	4.61	156488030	302951	170.45	504	533	500	648	350	499	516.55	16.63	28684	517	507	500	490	483	504	487	165	149	500	330	1	1	32314179	169	-1.14	0.44	12	0.94	-457.00	1189.00	2005	20231205	-73.97	493	20241104	5.88	1994	-73.82	20240105	493	5.88	20241104	2005	-73.97	20231205	493	5.88	20241104	0.86	N	060240	500	165 억	5374148	N	N	N	N
148	20241105	140516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	523	24	2	4.81	148899279	288484	162.31	504	533	500	648	350	499	516.14	16.63	27610	517	507	500	490	483	504	487	165	149	500	330	1	1	32314179	169	-1.14	0.44	12	0.89	-457.00	1189.00	2005	20231205	-73.92	493	20241104	6.09	1994	-73.77	20240105	493	6.09	20241104	2005	-73.92	20231205	493	6.09	20241104	0.86	N	060240	500	165 억	5374148	N	N	N	N
149	20241105	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	519	20	2	4.01	121403022	236107	132.84	504	533	500	648	350	499	514.19	16.63	25259	517	507	500	490	483	504	487	165	149	500	330	1	1	32314179	168	-1.14	0.44	12	0.73	-457.00	1189.00	2005	20231205	-74.11	493	20241104	5.27	1994	-73.97	20240105	493	5.27	20241104	2005	-74.11	20231205	493	5.27	20241104	0.86	N	060240	500	165 억	5374148	N	N	N	N
150	20241105	120516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	517	18	2	3.61	99384374	193646	108.95	504	533	500	648	350	499	513.23	16.63	16678	517	507	500	490	483	504	487	165	149	500	330	1	1	32314179	167	-1.13	0.43	12	0.60	-457.00	1189.00	2005	20231205	-74.21	493	20241104	4.87	1994	-74.07	20240105	493	4.87	20241104	2005	-74.21	20231205	493	4.87	20241104	0.86	N	060240	500	165 억	5374148	N	N	N	N
151	20241105	110507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	512	13	2	2.61	94213746	183644	103.33	504	533	500	648	350	499	513.02	16.63	17018	517	507	500	490	483	504	487	165	149	500	330	1	1	32314179	165	-1.12	0.43	12	0.57	-457.00	1189.00	2005	20231205	-74.46	493	20241104	3.85	1994	-74.32	20240105	493	3.85	20241104	2005	-74.46	20231205	493	3.85	20241104	0.86	N	060240	500	165 억	5374148	N	N	N	N
152	20241105	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	507	8	2	1.60	79091839	154098	86.70	504	533	500	648	350	499	513.26	16.63	20411	517	507	500	490	483	504	487	165	149	500	330	1	1	32314179	164	-1.11	0.43	12	0.48	-457.00	1189.00	2005	20231205	-74.71	493	20241104	2.84	1994	-74.57	20240105	493	2.84	20241104	2005	-74.71	20231205	493	2.84	20241104	0.86	N	060240	500	165 억	5374148	N	N	N	N
153	20241105	090513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	502	3	2	0.60	3541520	7057	3.97	504	504	500	648	350	499	501.84	16.63	-175	517	507	500	490	483	504	487	165	149	500	330	1	1	32314179	162	-1.10	0.42	12	0.02	-457.00	1189.00	2005	20231205	-74.96	493	20241104	1.83	1994	-74.82	20240105	493	1.83	20241104	2005	-74.96	20231205	493	1.83	20241104	0.86	N	060240	500	165 억	5374148	N	N	N	N
154	20241104	160510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	499	-11	5	-2.16	88666526	177082	109.08	510	510	493	663	357	510	500.71	16.59	8957	532	521	512	501	492	516	496	165	153	500	340	1	1	32314179	161	-1.09	0.42	12	0.55	-457.00	1189.00	2005	20231205	-75.11	493	20241104	1.22	1994	-74.97	20240105	493	1.22	20241104	2005	-75.11	20231205	493	1.22	20241104	0.88	N	060240	500	165 억	5361261	N	N	N	N
155	20241104	150520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	497	-13	5	-2.55	87954159	175653	108.20	510	510	493	663	357	510	500.73	16.59	9051	532	521	512	501	492	516	496	165	153	500	340	1	1	32314179	161	-1.09	0.42	12	0.54	-457.00	1189.00	2005	20231205	-75.21	493	20241104	0.81	1994	-75.08	20240105	493	0.81	20241104	2005	-75.21	20231205	493	0.81	20241104	0.88	N	060240	500	165 억	5361261	N	N	N	N
156	20241104	140511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	496	-14	5	-2.75	83924777	167559	103.21	510	510	493	663	357	510	500.87	16.59	6603	532	521	512	501	492	516	496	165	153	500	340	1	1	32314179	160	-1.09	0.42	12	0.52	-457.00	1189.00	2005	20231205	-75.26	493	20241104	0.61	1994	-75.13	20240105	493	0.61	20241104	2005	-75.26	20231205	493	0.61	20241104	0.88	N	060240	500	165 억	5361261	N	N	N	N
157	20241104	130452	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	500	-10	5	-1.96	73110162	145752	89.78	510	510	493	663	357	510	501.61	16.59	8048	532	521	512	501	492	516	496	165	153	500	340	1	1	32314179	162	-1.09	0.42	12	0.45	-457.00	1189.00	2005	20231205	-75.06	493	20241104	1.42	1994	-74.92	20240105	493	1.42	20241104	2005	-75.06	20231205	493	1.42	20241104	0.88	N	060240	500	165 억	5361261	N	N	N	N
158	20241104	120503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	505	-5	5	-0.98	55359061	110023	67.77	510	510	494	663	357	510	503.16	16.59	7854	532	521	512	501	492	516	496	165	153	500	340	1	1	32314179	163	-1.11	0.42	12	0.34	-457.00	1189.00	2005	20231205	-74.81	494	20241104	2.23	1994	-74.67	20240105	494	2.23	20241104	2005	-74.81	20231205	494	2.23	20241104	0.88	N	060240	500	165 억	5361261	N	N	N	N
159	20241104	110501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	507	-3	5	-0.59	39741625	79004	48.66	510	510	494	663	357	510	503.03	16.59	5453	532	521	512	501	492	516	496	165	153	500	340	1	1	32314179	164	-1.11	0.43	12	0.24	-457.00	1189.00	2005	20231205	-74.71	494	20241104	2.63	1994	-74.57	20240105	494	2.63	20241104	2005	-74.71	20231205	494	2.63	20241104	0.88	N	060240	500	165 억	5361261	N	N	N	N
160	20241104	100455	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	510	0	3	0.00	38177983	75911	46.76	510	510	494	663	357	510	502.93	16.59	4984	532	521	512	501	492	516	496	165	153	500	340	1	1	32314179	165	-1.12	0.43	12	0.23	-457.00	1189.00	2005	20231205	-74.56	494	20241104	3.24	1994	-74.42	20240105	494	3.24	20241104	2005	-74.56	20231205	494	3.24	20241104	0.88	N	060240	500	165 억	5361261	N	N	N	N
161	20241104	090501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	506	-4	5	-0.78	5297188	10485	6.46	510	510	500	663	357	510	505.22	16.59	846	532	521	512	501	492	516	496	165	153	500	340	1	1	32314179	164	-1.11	0.43	12	0.03	-457.00	1189.00	2005	20231205	-74.76	500	20241104	1.20	1994	-74.62	20240105	500	1.20	20241104	2005	-74.76	20231205	500	1.20	20241104	0.88	N	060240	500	165 억	5361261	N	N	N	N
162	20241101	160445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	510	-13	5	-2.49	82340877	162343	179.01	523	523	503	679	367	523	507.09	16.57	3661	539	530	522	513	505	535	518	165	156	500	350	1	1	32314179	165	-1.12	0.43	12	0.50	-457.00	1189.00	2005	20231205	-74.56	500	20241029	2.00	1994	-74.42	20240105	500	2.00	20241029	2005	-74.56	20231205	500	2.00	20241029	0.88	N	060240	500	165 억	5354866	N	N	N	N
163	20241101	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	506	-17	5	-3.25	76795887	151460	167.01	523	523	503	679	367	523	507.04	16.57	4496	539	530	522	513	505	535	518	165	156	500	350	1	1	32314179	164	-1.11	0.43	12	0.47	-457.00	1189.00	2005	20231205	-74.76	500	20241029	1.20	1994	-74.62	20240105	500	1.20	20241029	2005	-74.76	20231205	500	1.20	20241029	0.88	N	060240	500	165 억	5354866	N	N	N	N
164	20241101	140447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	504	-19	5	-3.63	73224823	144382	159.21	523	523	503	679	367	523	507.16	16.57	1065	539	530	522	513	505	535	518	165	156	500	350	1	1	32314179	163	-1.10	0.42	12	0.45	-457.00	1189.00	2005	20231205	-74.86	500	20241029	0.80	1994	-74.72	20240105	500	0.80	20241029	2005	-74.86	20231205	500	0.80	20241029	0.88	N	060240	500	165 억	5354866	N	N	N	N
165	20241101	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	511	-12	5	-2.29	32187808	63155	69.64	523	523	504	679	367	523	509.66	16.57	-738	539	530	522	513	505	535	518	165	156	500	350	1	1	32314179	165	-1.12	0.43	12	0.20	-457.00	1189.00	2005	20231205	-74.51	500	20241029	2.20	1994	-74.37	20240105	500	2.20	20241029	2005	-74.51	20231205	500	2.20	20241029	0.88	N	060240	500	165 억	5354866	N	N	N	N
166	20241101	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	510	-13	5	-2.49	22184032	43572	48.05	523	523	504	679	367	523	509.14	16.57	-2064	539	530	522	513	505	535	518	165	156	500	350	1	1	32314179	165	-1.12	0.43	12	0.13	-457.00	1189.00	2005	20231205	-74.56	500	20241029	2.00	1994	-74.42	20240105	500	2.00	20241029	2005	-74.56	20231205	500	2.00	20241029	0.88	N	060240	500	165 억	5354866	N	N	N	N
167	20241101	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	515	-8	5	-1.53	21172410	41595	45.87	523	523	504	679	367	523	509.01	16.57	-2376	539	530	522	513	505	535	518	165	156	500	350	1	1	32314179	166	-1.13	0.43	12	0.13	-457.00	1189.00	2005	20231205	-74.31	500	20241029	3.00	1994	-74.17	20240105	500	3.00	20241029	2005	-74.31	20231205	500	3.00	20241029	0.88	N	060240	500	165 억	5354866	N	N	N	N
168	20241101	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	508	-15	5	-2.87	6275752	12227	13.48	523	523	508	679	367	523	513.27	16.57	-1811	539	530	522	513	505	535	518	165	156	500	350	1	1	32314179	164	-1.11	0.43	12	0.04	-457.00	1189.00	2005	20231205	-74.66	500	20241029	1.60	1994	-74.52	20240105	500	1.60	20241029	2005	-74.66	20231205	500	1.60	20241029	0.88	N	060240	500	165 억	5354866	N	N	N	N
169	20241101	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	517	-6	5	-1.15	1268354	2441	2.69	523	523	515	679	367	523	519.60	16.57	-221	539	530	522	513	505	535	518	165	156	500	350	1	1	32314179	167	-1.13	0.43	12	0.01	-457.00	1189.00	2005	20231205	-74.21	500	20241029	3.40	1994	-74.07	20240105	500	3.40	20241029	2005	-74.21	20231205	500	3.40	20241029	0.88	N	060240	500	165 억	5354866	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History