KissMeData/184230/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

66 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	489	-15	5	-2.98	45668455	92275	99.70	504	504	487	655	353	504	494.92	0.68	-18001	514	508	500	494	486	512	498	63	151	100	350	1	1	62599161	306	-32.60	0.56	12	0.15	-15.00	869.00	886	20240313	-44.81	424	20240806	15.33	886	-44.81	20240313	424	15.33	20240806	886	-44.81	20240313	424	15.33	20240806	0.28	N	184230	100	62 억	425182	N	N	N	N
3	20241129	151018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	491	-13	5	-2.58	42813639	86436	93.39	504	504	487	655	353	504	495.32	0.68	-13604	514	508	500	494	486	512	498	63	151	100	350	1	1	62599161	307	-32.73	0.57	12	0.14	-15.00	869.00	886	20240313	-44.58	424	20240806	15.80	886	-44.58	20240313	424	15.80	20240806	886	-44.58	20240313	424	15.80	20240806	0.28	N	184230	100	62 억	425182	N	N	N	N
4	20241129	141021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	493	-11	5	-2.18	36588450	73759	79.69	504	504	490	655	353	504	496.05	0.68	-9755	514	508	500	494	486	512	498	63	151	100	350	1	1	62599161	309	-32.87	0.57	12	0.12	-15.00	869.00	886	20240313	-44.36	424	20240806	16.27	886	-44.36	20240313	424	16.27	20240806	886	-44.36	20240313	424	16.27	20240806	0.28	N	184230	100	62 억	425182	N	N	N	N
5	20241129	131016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	496	-8	5	-1.59	33728984	67973	73.44	504	504	490	655	353	504	496.21	0.68	-9755	514	508	500	494	486	512	498	63	151	100	350	1	1	62599161	310	-33.07	0.57	12	0.11	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.28	N	184230	100	62 억	425182	N	N	N	N
6	20241129	121018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	493	-11	5	-2.18	33029640	66559	71.91	504	504	490	655	353	504	496.25	0.68	-9755	514	508	500	494	486	512	498	63	151	100	350	1	1	62599161	309	-32.87	0.57	12	0.11	-15.00	869.00	886	20240313	-44.36	424	20240806	16.27	886	-44.36	20240313	424	16.27	20240806	886	-44.36	20240313	424	16.27	20240806	0.28	N	184230	100	62 억	425182	N	N	N	N
7	20241129	111020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	496	-8	5	-1.59	19883047	39840	43.04	504	504	495	655	353	504	499.07	0.68	-10835	514	508	500	494	486	512	498	63	151	100	350	1	1	62599161	310	-33.07	0.57	12	0.06	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.28	N	184230	100	62 억	425182	N	N	N	N
8	20241129	101014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	497	-7	5	-1.39	18417648	36886	39.85	504	504	495	655	353	504	499.31	0.68	-10835	514	508	500	494	486	512	498	63	151	100	350	1	1	62599161	311	-33.13	0.57	12	0.06	-15.00	869.00	886	20240313	-43.91	424	20240806	17.22	886	-43.91	20240313	424	17.22	20240806	886	-43.91	20240313	424	17.22	20240806	0.28	N	184230	100	62 억	425182	N	N	N	N
9	20241129	091017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	495	-9	5	-1.79	3959207	7915	8.55	504	504	495	655	353	504	500.22	0.68	-3691	514	508	500	494	486	512	498	63	151	100	350	1	1	62599161	310	-33.00	0.57	12	0.01	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.28	N	184230	100	62 억	425182	N	N	N	N
10	20241128	161003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	504	11	2	2.23	45735552	92074	34.26	493	506	492	640	346	493	496.73	0.62	35386	500	496	490	486	480	498	488	63	147	100	340	1	1	62599161	315	-33.60	0.58	12	0.15	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.25	N	184230	100	62 억	389796	N	N	N	N
11	20241128	151023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	7	2	1.42	41556736	83754	31.16	493	506	492	640	346	493	496.18	0.62	35441	500	496	490	486	480	498	488	63	147	100	340	1	1	62599161	313	-33.33	0.58	12	0.13	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.25	N	184230	100	62 억	389796	N	N	N	N
12	20241128	141019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	8	2	1.62	39809908	80249	29.86	493	506	492	640	346	493	496.08	0.62	33969	500	496	490	486	480	498	488	63	147	100	340	1	1	62599161	314	-33.40	0.58	12	0.13	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.25	N	184230	100	62 억	389796	N	N	N	N
13	20241128	131017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	497	4	2	0.81	39722446	80074	29.79	493	506	492	640	346	493	496.07	0.62	33863	500	496	490	486	480	498	488	63	147	100	340	1	1	62599161	311	-33.13	0.57	12	0.13	-15.00	869.00	886	20240313	-43.91	424	20240806	17.22	886	-43.91	20240313	424	17.22	20240806	886	-43.91	20240313	424	17.22	20240806	0.25	N	184230	100	62 억	389796	N	N	N	N
14	20241128	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	7	2	1.42	35946194	72511	26.98	493	506	492	640	346	493	495.73	0.62	32744	500	496	490	486	480	498	488	63	147	100	340	1	1	62599161	313	-33.33	0.58	12	0.12	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.25	N	184230	100	62 억	389796	N	N	N	N
15	20241128	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	496	3	2	0.61	34925301	70455	26.21	493	506	492	640	346	493	495.71	0.62	32744	500	496	490	486	480	498	488	63	147	100	340	1	1	62599161	310	-33.07	0.57	12	0.11	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.25	N	184230	100	62 억	389796	N	N	N	N
16	20241128	101020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	7	2	1.42	28953539	58521	21.77	493	505	492	640	346	493	494.75	0.62	32760	500	496	490	486	480	498	488	63	147	100	340	1	1	62599161	313	-33.33	0.58	12	0.09	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.25	N	184230	100	62 억	389796	N	N	N	N
17	20241128	091016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	7	2	1.42	21648079	43910	16.34	493	500	492	640	346	493	493.01	0.62	29548	500	496	490	486	480	498	488	63	147	100	340	1	1	62599161	313	-33.33	0.58	12	0.07	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.25	N	184230	100	62 억	389796	N	N	N	N
18	20241127	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	493	-5	5	-1.00	130879655	266625	356.02	492	494	484	647	349	498	490.88	0.60	13735	526	512	505	491	484	508	487	63	149	100	340	1	1	62599161	309	-32.87	0.57	12	0.43	-15.00	869.00	886	20240313	-44.36	424	20240806	16.27	886	-44.36	20240313	424	16.27	20240806	886	-44.36	20240313	424	16.27	20240806	0.21	N	184230	100	62 억	376061	N	N	N	N
19	20241127	151013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	493	-5	5	-1.00	116975562	238421	318.36	492	494	484	647	349	498	490.63	0.60	16746	526	512	505	491	484	508	487	63	149	100	340	1	1	62599161	309	-32.87	0.57	12	0.38	-15.00	869.00	886	20240313	-44.36	424	20240806	16.27	886	-44.36	20240313	424	16.27	20240806	886	-44.36	20240313	424	16.27	20240806	0.21	N	184230	100	62 억	376061	N	N	N	N
20	20241127	141009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	493	-5	5	-1.00	113378819	231122	308.62	492	494	484	647	349	498	490.56	0.60	16887	526	512	505	491	484	508	487	63	149	100	340	1	1	62599161	309	-32.87	0.57	12	0.37	-15.00	869.00	886	20240313	-44.36	424	20240806	16.27	886	-44.36	20240313	424	16.27	20240806	886	-44.36	20240313	424	16.27	20240806	0.21	N	184230	100	62 억	376061	N	N	N	N
21	20241127	131005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	490	-8	5	-1.61	109353051	222934	297.68	492	494	484	647	349	498	490.52	0.60	16987	526	512	505	491	484	508	487	63	149	100	340	1	1	62599161	307	-32.67	0.56	12	0.36	-15.00	869.00	886	20240313	-44.70	424	20240806	15.57	886	-44.70	20240313	424	15.57	20240806	886	-44.70	20240313	424	15.57	20240806	0.21	N	184230	100	62 억	376061	N	N	N	N
22	20241127	121015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	492	-6	5	-1.20	107275155	218702	292.03	492	494	484	647	349	498	490.51	0.60	18419	526	512	505	491	484	508	487	63	149	100	340	1	1	62599161	308	-32.80	0.57	12	0.35	-15.00	869.00	886	20240313	-44.47	424	20240806	16.04	886	-44.47	20240313	424	16.04	20240806	886	-44.47	20240313	424	16.04	20240806	0.21	N	184230	100	62 억	376061	N	N	N	N
23	20241127	111011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	491	-7	5	-1.41	97846920	199531	266.43	492	494	484	647	349	498	490.38	0.60	23148	526	512	505	491	484	508	487	63	149	100	340	1	1	62599161	307	-32.73	0.57	12	0.32	-15.00	869.00	886	20240313	-44.58	424	20240806	15.80	886	-44.58	20240313	424	15.80	20240806	886	-44.58	20240313	424	15.80	20240806	0.21	N	184230	100	62 억	376061	N	N	N	N
24	20241127	101011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	485	-13	5	-2.61	89619484	182765	244.04	492	494	484	647	349	498	490.35	0.60	21633	526	512	505	491	484	508	487	63	149	100	340	1	1	62599161	304	-32.33	0.56	12	0.29	-15.00	869.00	886	20240313	-45.26	424	20240806	14.39	886	-45.26	20240313	424	14.39	20240806	886	-45.26	20240313	424	14.39	20240806	0.21	N	184230	100	62 억	376061	N	N	N	N
25	20241127	091010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	494	-4	5	-0.80	14226944	28994	38.72	492	494	484	647	349	498	490.69	0.60	1364	526	512	505	491	484	508	487	63	149	100	340	1	1	62599161	309	-32.93	0.57	12	0.05	-15.00	869.00	886	20240313	-44.24	424	20240806	16.51	886	-44.24	20240313	424	16.51	20240806	886	-44.24	20240313	424	16.51	20240806	0.21	N	184230	100	62 억	376061	N	N	N	N
26	20241126	160956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	498	-2	5	-0.40	36907731	73844	59.49	519	519	498	650	350	500	499.81	0.60	-760	515	507	500	492	485	504	489	63	150	100	350	1	1	62599161	312	-33.20	0.57	12	0.12	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.21	N	184230	100	62 억	376821	N	N	N	N
27	20241126	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	498	-2	5	-0.40	36450246	72929	58.75	519	519	498	650	350	500	499.80	0.60	-760	515	507	500	492	485	504	489	63	150	100	350	1	1	62599161	312	-33.20	0.57	12	0.12	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.21	N	184230	100	62 억	376821	N	N	N	N
28	20241126	141005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	1	2	0.20	27162022	54293	43.74	519	519	498	650	350	500	500.29	0.60	-2512	515	507	500	492	485	504	489	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.09	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.21	N	184230	100	62 억	376821	N	N	N	N
29	20241126	131001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	0	3	0.00	25057518	50084	40.35	519	519	498	650	350	500	500.31	0.60	-1038	515	507	500	492	485	504	489	63	150	100	350	1	1	62599161	313	-33.33	0.58	12	0.08	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.21	N	184230	100	62 억	376821	N	N	N	N
30	20241126	121007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	1	2	0.20	23640486	47250	38.06	519	519	498	650	350	500	500.33	0.60	-1038	515	507	500	492	485	504	489	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.08	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.21	N	184230	100	62 억	376821	N	N	N	N
31	20241126	111012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	1	2	0.20	21593127	43156	34.77	519	519	498	650	350	500	500.35	0.60	-733	515	507	500	492	485	504	489	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.07	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.21	N	184230	100	62 억	376821	N	N	N	N
32	20241126	101017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	502	2	2	0.40	5649176	11258	9.07	519	519	500	650	350	500	501.79	0.60	-2753	515	507	500	492	485	504	489	63	150	100	350	1	1	62599161	314	-33.47	0.58	12	0.02	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.21	N	184230	100	62 억	376821	N	N	N	N
33	20241126	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	0	3	0.00	3879423	7732	6.23	519	519	500	650	350	500	501.74	0.60	-1838	515	507	500	492	485	504	489	63	150	100	350	1	1	62599161	313	-33.33	0.58	12	0.01	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.21	N	184230	100	62 억	376821	N	N	N	N
34	20241125	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	1	2	0.20	62211934	124135	333.68	506	508	493	648	350	499	501.16	0.57	20645	506	502	497	493	488	504	495	63	149	100	340	1	1	62599161	313	-33.33	0.58	12	0.20	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.21	N	184230	100	62 억	355609	N	N	N	N
35	20241125	151003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	2	2	0.40	61779893	123272	331.36	506	508	493	648	350	499	501.17	0.57	20903	506	502	497	493	488	504	495	63	149	100	340	1	1	62599161	314	-33.40	0.58	12	0.20	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.21	N	184230	100	62 억	355609	N	N	N	N
36	20241125	140959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	499	0	3	0.00	60758558	121230	325.87	506	508	493	648	350	499	501.18	0.57	20963	506	502	497	493	488	504	495	63	149	100	340	1	1	62599161	312	-33.27	0.57	12	0.19	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.21	N	184230	100	62 억	355609	N	N	N	N
37	20241125	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	2	2	0.40	53571033	106832	287.17	506	508	493	648	350	499	501.45	0.57	22937	506	502	497	493	488	504	495	63	149	100	340	1	1	62599161	314	-33.40	0.58	12	0.17	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.21	N	184230	100	62 억	355609	N	N	N	N
38	20241125	121003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	507	8	2	1.60	40278726	80311	215.88	506	508	493	648	350	499	501.53	0.57	14632	506	502	497	493	488	504	495	63	149	100	340	1	1	62599161	317	-33.80	0.58	12	0.13	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.21	N	184230	100	62 억	355609	N	N	N	N
39	20241125	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	505	6	2	1.20	29843251	59643	160.32	506	506	493	648	350	499	500.36	0.57	3565	506	502	497	493	488	504	495	63	149	100	340	1	1	62599161	316	-33.67	0.58	12	0.10	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.21	N	184230	100	62 억	355609	N	N	N	N
40	20241125	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	2	2	0.40	23634722	47292	127.12	506	506	493	648	350	499	499.76	0.57	-3653	506	502	497	493	488	504	495	63	149	100	340	1	1	62599161	314	-33.40	0.58	12	0.08	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.21	N	184230	100	62 억	355609	N	N	N	N
41	20241125	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	504	5	2	1.00	8405712	16637	44.72	506	506	504	648	350	499	505.24	0.57	-5370	506	502	497	493	488	504	495	63	149	100	340	1	1	62599161	315	-33.60	0.58	12	0.03	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.21	N	184230	100	62 억	355609	N	N	N	N
42	20241122	160853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	499	4	2	0.81	18461445	37185	25.47	495	501	492	643	347	495	496.48	0.57	-1410	523	509	497	483	471	503	477	63	148	100	340	1	1	62599161	312	-33.27	0.57	12	0.06	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.21	N	184230	100	62 억	357019	N	N	N	N
43	20241122	150906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	496	1	2	0.20	15355523	30907	21.17	495	501	492	643	347	495	496.83	0.57	-1540	523	509	497	483	471	503	477	63	148	100	340	1	1	62599161	310	-33.07	0.57	12	0.05	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.21	N	184230	100	62 억	357019	N	N	N	N
44	20241122	140908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	496	1	2	0.20	13782493	27735	19.00	495	501	492	643	347	495	496.94	0.57	-1367	523	509	497	483	471	503	477	63	148	100	340	1	1	62599161	310	-33.07	0.57	12	0.04	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.21	N	184230	100	62 억	357019	N	N	N	N
45	20241122	130901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	499	4	2	0.81	11666112	23487	16.09	495	501	492	643	347	495	496.71	0.57	-863	523	509	497	483	471	503	477	63	148	100	340	1	1	62599161	312	-33.27	0.57	12	0.04	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.21	N	184230	100	62 억	357019	N	N	N	N
46	20241122	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	498	3	2	0.61	9762279	19680	13.48	495	500	492	643	347	495	496.05	0.57	553	523	509	497	483	471	503	477	63	148	100	340	1	1	62599161	312	-33.20	0.57	12	0.03	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.21	N	184230	100	62 억	357019	N	N	N	N
47	20241122	110900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	5	2	1.01	7717670	15564	10.66	495	500	492	643	347	495	495.87	0.57	571	523	509	497	483	471	503	477	63	148	100	340	1	1	62599161	313	-33.33	0.58	12	0.02	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.21	N	184230	100	62 억	357019	N	N	N	N
48	20241122	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	496	1	2	0.20	6260888	12644	8.66	495	500	492	643	347	495	495.17	0.57	1015	523	509	497	483	471	503	477	63	148	100	340	1	1	62599161	310	-33.07	0.57	12	0.02	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.21	N	184230	100	62 억	357019	N	N	N	N
49	20241122	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	494	-1	5	-0.20	555478	1125	0.77	495	495	492	643	347	495	493.76	0.57	174	523	509	497	483	471	503	477	63	148	100	340	1	1	62599161	309	-32.93	0.57	12	0.00	-15.00	869.00	886	20240313	-44.24	424	20240806	16.51	886	-44.24	20240313	424	16.51	20240806	886	-44.24	20240313	424	16.51	20240806	0.21	N	184230	100	62 억	357019	N	N	N	N
50	20241121	160859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	495	0	3	0.00	72144867	144785	103.10	499	511	485	643	347	495	498.29	0.58	-9018	508	501	496	489	484	499	487	63	148	100	340	1	1	62599161	310	-33.00	0.57	12	0.23	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.20	N	184230	100	62 억	366138	N	N	N	N
51	20241121	150919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	496	1	2	0.20	70808359	142085	101.18	499	511	485	643	347	495	498.35	0.58	-8577	508	501	496	489	484	499	487	63	148	100	340	1	1	62599161	310	-33.07	0.57	12	0.23	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.20	N	184230	100	62 억	366138	N	N	N	N
52	20241121	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	5	2	1.01	67345880	135119	96.22	499	511	485	643	347	495	498.42	0.58	-5811	508	501	496	489	484	499	487	63	148	100	340	1	1	62599161	313	-33.33	0.58	12	0.22	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.20	N	184230	100	62 억	366138	N	N	N	N
53	20241121	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	487	-8	5	-1.62	63246980	126821	90.31	499	511	485	643	347	495	498.71	0.58	-5946	508	501	496	489	484	499	487	63	148	100	340	1	1	62599161	305	-32.47	0.56	12	0.20	-15.00	869.00	886	20240313	-45.03	424	20240806	14.86	886	-45.03	20240313	424	14.86	20240806	886	-45.03	20240313	424	14.86	20240806	0.20	N	184230	100	62 억	366138	N	N	N	N
54	20241121	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	497	2	2	0.40	41490976	82624	58.84	499	511	491	643	347	495	502.17	0.58	-5834	508	501	496	489	484	499	487	63	148	100	340	1	1	62599161	311	-33.13	0.57	12	0.13	-15.00	869.00	886	20240313	-43.91	424	20240806	17.22	886	-43.91	20240313	424	17.22	20240806	886	-43.91	20240313	424	17.22	20240806	0.20	N	184230	100	62 억	366138	N	N	N	N
55	20241121	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	5	2	1.01	37211619	74070	52.75	499	511	491	643	347	495	502.38	0.58	-5564	508	501	496	489	484	499	487	63	148	100	340	1	1	62599161	313	-33.33	0.58	12	0.12	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.20	N	184230	100	62 억	366138	N	N	N	N
56	20241121	100914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	6	2	1.21	34387088	68428	48.73	499	511	491	643	347	495	502.53	0.58	-3174	508	501	496	489	484	499	487	63	148	100	340	1	1	62599161	314	-33.40	0.58	12	0.11	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.20	N	184230	100	62 억	366138	N	N	N	N
57	20241121	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	498	3	2	0.61	3209807	6522	4.64	499	499	491	643	347	495	492.15	0.58	845	508	501	496	489	484	499	487	63	148	100	340	1	1	62599161	312	-33.20	0.57	12	0.01	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.20	N	184230	100	62 억	366138	N	N	N	N
58	20241120	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	495	-6	5	-1.20	69474296	140430	241.97	503	503	491	651	351	501	494.73	0.60	-6812	515	508	503	496	491	505	493	63	150	100	350	1	1	62599161	310	-33.00	0.57	12	0.22	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.24	N	184230	100	62 억	372950	N	N	N	N
59	20241120	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	497	-4	5	-0.80	66677001	134785	232.25	503	503	491	651	351	501	494.69	0.60	-6201	515	508	503	496	491	505	493	63	150	100	350	1	1	62599161	311	-33.13	0.57	12	0.22	-15.00	869.00	886	20240313	-43.91	424	20240806	17.22	886	-43.91	20240313	424	17.22	20240806	886	-43.91	20240313	424	17.22	20240806	0.24	N	184230	100	62 억	372950	N	N	N	N
60	20241120	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	497	-4	5	-0.80	62291489	125966	217.05	503	503	491	651	351	501	494.51	0.60	-4579	515	508	503	496	491	505	493	63	150	100	350	1	1	62599161	311	-33.13	0.57	12	0.20	-15.00	869.00	886	20240313	-43.91	424	20240806	17.22	886	-43.91	20240313	424	17.22	20240806	886	-43.91	20240313	424	17.22	20240806	0.24	N	184230	100	62 억	372950	N	N	N	N
61	20241120	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	-1	5	-0.20	62247372	125877	216.90	503	503	491	651	351	501	494.51	0.60	-4558	515	508	503	496	491	505	493	63	150	100	350	1	1	62599161	313	-33.33	0.58	12	0.20	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.24	N	184230	100	62 억	372950	N	N	N	N
62	20241120	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	495	-6	5	-1.20	54969352	111179	191.57	503	503	491	651	351	501	494.42	0.60	-2924	515	508	503	496	491	505	493	63	150	100	350	1	1	62599161	310	-33.00	0.57	12	0.18	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.24	N	184230	100	62 억	372950	N	N	N	N
63	20241120	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	495	-6	5	-1.20	53409113	108016	186.12	503	503	491	651	351	501	494.46	0.60	-2865	515	508	503	496	491	505	493	63	150	100	350	1	1	62599161	310	-33.00	0.57	12	0.17	-15.00	869.00	886	20240313	-44.13	424	20240806	16.75	886	-44.13	20240313	424	16.75	20240806	886	-44.13	20240313	424	16.75	20240806	0.24	N	184230	100	62 억	372950	N	N	N	N
64	20241120	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	494	-7	5	-1.40	42032884	85005	146.47	503	503	491	651	351	501	494.48	0.60	-1296	515	508	503	496	491	505	493	63	150	100	350	1	1	62599161	309	-32.93	0.57	12	0.14	-15.00	869.00	886	20240313	-44.24	424	20240806	16.51	886	-44.24	20240313	424	16.51	20240806	886	-44.24	20240313	424	16.51	20240806	0.24	N	184230	100	62 억	372950	N	N	N	N
65	20241120	090918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	0	3	0.00	1020218	2035	3.51	503	503	500	651	351	501	501.34	0.60	1003	515	508	503	496	491	505	493	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.00	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.24	N	184230	100	62 억	372950	N	N	N	N
66	20241119	160829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	-2	5	-0.40	29007277	58028	34.20	504	510	498	653	353	503	499.88	0.60	-3480	526	514	505	493	484	520	499	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.09	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.29	N	184230	100	62 억	376430	N	N	N	N
67	20241119	150842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	498	-5	5	-0.99	28946151	57906	34.13	504	510	498	653	353	503	499.88	0.60	-3480	526	514	505	493	484	520	499	63	150	100	350	1	1	62599161	312	-33.20	0.57	12	0.09	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.29	N	184230	100	62 억	376430	N	N	N	N
68	20241119	140842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	-2	5	-0.40	25153623	50306	29.65	504	510	498	653	353	503	500.01	0.60	-4685	526	514	505	493	484	520	499	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.08	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.29	N	184230	100	62 억	376430	N	N	N	N
69	20241119	130845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	502	-1	5	-0.20	18791651	37604	22.16	504	510	498	653	353	503	499.72	0.60	-1366	526	514	505	493	484	520	499	63	150	100	350	1	1	62599161	314	-33.47	0.58	12	0.06	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.29	N	184230	100	62 억	376430	N	N	N	N
70	20241119	120836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	-3	5	-0.60	16452814	32939	19.41	504	510	498	653	353	503	499.49	0.60	-311	526	514	505	493	484	520	499	63	150	100	350	1	1	62599161	313	-33.33	0.58	12	0.05	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.29	N	184230	100	62 억	376430	N	N	N	N
71	20241119	110845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	-3	5	-0.60	14382308	28796	16.97	504	510	498	653	353	503	499.46	0.60	-50	526	514	505	493	484	520	499	63	150	100	350	1	1	62599161	313	-33.33	0.58	12	0.05	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.29	N	184230	100	62 억	376430	N	N	N	N
72	20241119	100908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	498	-5	5	-0.99	11696043	23422	13.80	504	510	498	653	353	503	499.36	0.60	-539	526	514	505	493	484	520	499	63	150	100	350	1	1	62599161	312	-33.20	0.57	12	0.04	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.29	N	184230	100	62 억	376430	N	N	N	N
73	20241119	090859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	504	1	2	0.20	17188	34	0.02	504	510	504	653	353	503	505.53	0.60	-11	526	514	505	493	484	520	499	63	150	100	350	1	1	62599161	315	-33.60	0.58	12	0.00	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.29	N	184230	100	62 억	376430	N	N	N	N
74	20241118	160833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	503	2	2	0.40	84870349	169671	93.09	501	517	496	651	351	501	500.21	0.57	17780	525	513	501	489	477	507	483	63	150	100	350	1	1	62599161	315	-33.53	0.58	12	0.27	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.28	N	184230	100	62 억	358649	N	N	N	N
75	20241118	150844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	-1	5	-0.20	83218981	166377	91.29	501	517	496	651	351	501	500.18	0.57	18110	525	513	501	489	477	507	483	63	150	100	350	1	1	62599161	313	-33.33	0.58	12	0.27	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.28	N	184230	100	62 억	358649	N	N	N	N
76	20241118	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	499	-2	5	-0.40	59301559	118557	65.05	501	517	496	651	351	501	500.19	0.57	16546	525	513	501	489	477	507	483	63	150	100	350	1	1	62599161	312	-33.27	0.57	12	0.19	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.28	N	184230	100	62 억	358649	N	N	N	N
77	20241118	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	499	-2	5	-0.40	57961777	115872	63.58	501	517	496	651	351	501	500.22	0.57	17697	525	513	501	489	477	507	483	63	150	100	350	1	1	62599161	312	-33.27	0.57	12	0.19	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.28	N	184230	100	62 억	358649	N	N	N	N
78	20241118	120844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	499	-2	5	-0.40	51394772	102718	56.36	501	517	496	651	351	501	500.35	0.57	18408	525	513	501	489	477	507	483	63	150	100	350	1	1	62599161	312	-33.27	0.57	12	0.16	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.28	N	184230	100	62 억	358649	N	N	N	N
79	20241118	110845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	0	3	0.00	32837070	65524	35.95	501	517	496	651	351	501	501.15	0.57	18560	525	513	501	489	477	507	483	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.10	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.28	N	184230	100	62 억	358649	N	N	N	N
80	20241118	100834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	503	2	2	0.40	16249301	32424	17.79	501	517	496	651	351	501	501.15	0.57	10245	525	513	501	489	477	507	483	63	150	100	350	1	1	62599161	315	-33.53	0.58	12	0.05	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.28	N	184230	100	62 억	358649	N	N	N	N
81	20241118	090833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	496	-5	5	-1.00	2349534	4705	2.58	501	502	496	651	351	501	499.37	0.57	130	525	513	501	489	477	507	483	63	150	100	350	1	1	62599161	310	-33.07	0.57	12	0.01	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.28	N	184230	100	62 억	358649	N	N	N	N
82	20241115	160903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	-12	5	-2.34	90590007	182158	105.39	509	513	489	666	360	513	497.25	0.59	-12794	537	524	517	504	497	521	501	63	153	100	350	1	1	62599161	314	-33.40	0.58	12	0.29	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.18	N	184230	100	62 억	369605	N	N	N	N
83	20241115	150929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	498	-15	5	-2.92	87255360	175483	101.53	509	513	489	666	360	513	497.23	0.59	-12783	537	524	517	504	497	521	501	63	153	100	350	1	1	62599161	312	-33.20	0.57	12	0.28	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.18	N	184230	100	62 억	369605	N	N	N	N
84	20241115	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	502	-11	5	-2.14	81007868	162976	94.29	509	513	489	666	360	513	497.05	0.59	-13071	537	524	517	504	497	521	501	63	153	100	350	1	1	62599161	314	-33.47	0.58	12	0.26	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.18	N	184230	100	62 억	369605	N	N	N	N
85	20241115	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	499	-14	5	-2.73	78915840	158776	91.86	509	513	489	666	360	513	497.03	0.59	-13616	537	524	517	504	497	521	501	63	153	100	350	1	1	62599161	312	-33.27	0.57	12	0.25	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.18	N	184230	100	62 억	369605	N	N	N	N
86	20241115	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	493	-20	5	-3.90	77679774	156286	90.42	509	513	489	666	360	513	497.04	0.59	-14269	537	524	517	504	497	521	501	63	153	100	350	1	1	62599161	309	-32.87	0.57	12	0.25	-15.00	869.00	886	20240313	-44.36	424	20240806	16.27	886	-44.36	20240313	424	16.27	20240806	886	-44.36	20240313	424	16.27	20240806	0.18	N	184230	100	62 억	369605	N	N	N	N
87	20241115	110859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	493	-20	5	-3.90	75155576	151169	87.46	509	513	489	666	360	513	497.16	0.59	-12846	537	524	517	504	497	521	501	63	153	100	350	1	1	62599161	309	-32.87	0.57	12	0.24	-15.00	869.00	886	20240313	-44.36	424	20240806	16.27	886	-44.36	20240313	424	16.27	20240806	886	-44.36	20240313	424	16.27	20240806	0.18	N	184230	100	62 억	369605	N	N	N	N
88	20241115	100859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	490	-23	5	-4.48	67741313	136173	78.78	509	513	489	666	360	513	497.47	0.59	-15762	537	524	517	504	497	521	501	63	153	100	350	1	1	62599161	307	-32.67	0.56	12	0.22	-15.00	869.00	886	20240313	-44.70	424	20240806	15.57	886	-44.70	20240313	424	15.57	20240806	886	-44.70	20240313	424	15.57	20240806	0.18	N	184230	100	62 억	369605	N	N	N	N
89	20241115	090823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	504	-9	5	-1.75	14817459	29320	16.96	509	513	502	666	360	513	505.37	0.59	9917	537	524	517	504	497	521	501	63	153	100	350	1	1	62599161	315	-33.60	0.58	12	0.05	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.18	N	184230	100	62 억	369605	N	N	N	N
90	20241114	160853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	514	-8	5	-1.53	87150881	168456	75.95	516	530	510	678	366	522	517.35	0.57	14867	549	535	526	512	503	531	508	63	156	100	360	1	1	62599161	322	-34.27	0.59	12	0.27	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.14	N	184230	100	62 억	355660	N	N	N	N
91	20241114	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	513	-9	5	-1.72	83207245	160778	72.49	516	530	510	678	366	522	517.53	0.57	14872	549	535	526	512	503	531	508	63	156	100	360	1	1	62599161	321	-34.20	0.59	12	0.26	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.14	N	184230	100	62 억	355660	N	N	N	N
92	20241114	140852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	513	-9	5	-1.72	75081877	144936	65.35	516	530	510	678	366	522	518.03	0.57	15706	549	535	526	512	503	531	508	63	156	100	360	1	1	62599161	321	-34.20	0.59	12	0.23	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.14	N	184230	100	62 억	355660	N	N	N	N
93	20241114	130853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	517	-5	5	-0.96	70833320	136681	61.63	516	530	510	678	366	522	518.24	0.57	14976	549	535	526	512	503	531	508	63	156	100	360	1	1	62599161	324	-34.47	0.59	12	0.22	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.14	N	184230	100	62 억	355660	N	N	N	N
94	20241114	120852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	516	-6	5	-1.15	27101871	52791	23.80	516	522	510	678	366	522	513.38	0.57	9535	549	535	526	512	503	531	508	63	156	100	360	1	1	62599161	323	-34.40	0.59	12	0.08	-15.00	869.00	886	20240313	-41.76	424	20240806	21.70	886	-41.76	20240313	424	21.70	20240806	886	-41.76	20240313	424	21.70	20240806	0.14	N	184230	100	62 억	355660	N	N	N	N
95	20241114	110850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	513	-9	5	-1.72	19423704	37798	17.04	516	522	510	678	366	522	513.88	0.57	14088	549	535	526	512	503	531	508	63	156	100	360	1	1	62599161	321	-34.20	0.59	12	0.06	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.14	N	184230	100	62 억	355660	N	N	N	N
96	20241114	100911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	522	0	3	0.00	1102027	2133	0.96	516	522	516	678	366	522	516.66	0.57	603	549	535	526	512	503	531	508	63	156	100	360	1	1	62599161	327	-34.80	0.60	12	0.00	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.14	N	184230	100	62 억	355660	N	N	N	N
97	20241114	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	522	0	3	0.00	0	0	0.00	0	0	0	678	366	522	0.00	0.57	0	549	535	526	512	503	531	508	63	156	100	360	1	1	62599161	327	-34.80	0.60	12	0.00	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.14	N	184230	100	62 억	355660	N	N	N	N
98	20241113	160535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	522	-5	5	-0.95	115335866	219588	69.04	527	540	517	685	369	527	525.12	0.57	-2000	560	543	530	513	500	537	507	63	158	100	360	1	1	62599161	327	-34.80	0.60	12	0.35	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.17	N	184230	100	62 억	357660	N	N	N	N
99	20241113	150604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	520	-7	5	-1.33	110133989	209547	65.88	527	540	517	685	369	527	525.48	0.57	-2141	560	543	530	513	500	537	507	63	158	100	360	1	1	62599161	326	-34.67	0.60	12	0.33	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.17	N	184230	100	62 억	357660	N	N	N	N
100	20241113	140601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	521	-6	5	-1.14	90736854	172147	54.12	527	540	521	685	369	527	527.10	0.57	-4378	560	543	530	513	500	537	507	63	158	100	360	1	1	62599161	326	-34.73	0.60	12	0.27	-15.00	869.00	886	20240313	-41.20	424	20240806	22.88	886	-41.20	20240313	424	22.88	20240806	886	-41.20	20240313	424	22.88	20240806	0.17	N	184230	100	62 억	357660	N	N	N	N
101	20241113	130559	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	525	-2	5	-0.38	77558105	146948	46.20	527	540	525	685	369	527	527.88	0.57	178	560	543	530	513	500	537	507	63	158	100	360	1	1	62599161	329	-35.00	0.60	12	0.23	-15.00	869.00	886	20240313	-40.74	424	20240806	23.82	886	-40.74	20240313	424	23.82	20240806	886	-40.74	20240313	424	23.82	20240806	0.17	N	184230	100	62 억	357660	N	N	N	N
102	20241113	120556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	527	0	3	0.00	65767928	124557	39.16	527	540	527	685	369	527	528.14	0.57	146	560	543	530	513	500	537	507	63	158	100	360	1	1	62599161	330	-35.13	0.61	12	0.20	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.17	N	184230	100	62 억	357660	N	N	N	N
103	20241113	110553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	528	1	2	0.19	61328156	116143	36.51	527	540	527	685	369	527	528.18	0.57	1155	560	543	530	513	500	537	507	63	158	100	360	1	1	62599161	331	-35.20	0.61	12	0.19	-15.00	869.00	886	20240313	-40.41	424	20240806	24.53	886	-40.41	20240313	424	24.53	20240806	886	-40.41	20240313	424	24.53	20240806	0.17	N	184230	100	62 억	357660	N	N	N	N
104	20241113	100554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	528	1	2	0.19	34515732	65316	20.53	527	540	527	685	369	527	528.83	0.57	4454	560	543	530	513	500	537	507	63	158	100	360	1	1	62599161	331	-35.20	0.61	12	0.10	-15.00	869.00	886	20240313	-40.41	424	20240806	24.53	886	-40.41	20240313	424	24.53	20240806	886	-40.41	20240313	424	24.53	20240806	0.17	N	184230	100	62 억	357660	N	N	N	N
105	20241113	090546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	530	3	2	0.57	11492071	21765	6.84	527	540	527	685	369	527	529.78	0.57	-1070	560	543	530	513	500	537	507	63	158	100	360	1	1	62599161	332	-35.33	0.61	12	0.03	-15.00	869.00	886	20240313	-40.18	424	20240806	25.00	886	-40.18	20240313	424	25.00	20240806	886	-40.18	20240313	424	25.00	20240806	0.17	N	184230	100	62 억	357660	N	N	N	N
106	20241112	160822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	527	0	3	0.00	168325327	316804	129.62	544	547	517	685	369	527	531.33	0.60	-16744	565	545	527	507	489	556	518	63	158	100	360	1	1	62599161	330	-35.13	0.61	12	0.51	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.17	N	184230	100	62 억	374168	N	N	N	N
107	20241112	150829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	525	-2	5	-0.38	161754201	304302	124.51	544	547	517	685	369	527	531.56	0.60	-15179	565	545	527	507	489	556	518	63	158	100	360	1	1	62599161	329	-35.00	0.60	12	0.49	-15.00	869.00	886	20240313	-40.74	424	20240806	23.82	886	-40.74	20240313	424	23.82	20240806	886	-40.74	20240313	424	23.82	20240806	0.17	N	184230	100	62 억	374168	N	N	N	N
108	20241112	140833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	521	-6	5	-1.14	145782399	273826	112.04	544	547	517	685	369	527	532.39	0.60	-11163	565	545	527	507	489	556	518	63	158	100	360	1	1	62599161	326	-34.73	0.60	12	0.44	-15.00	869.00	886	20240313	-41.20	424	20240806	22.88	886	-41.20	20240313	424	22.88	20240806	886	-41.20	20240313	424	22.88	20240806	0.17	N	184230	100	62 억	374168	N	N	N	N
109	20241112	130831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	525	-2	5	-0.38	127400185	238702	97.67	544	547	522	685	369	527	533.72	0.60	-8376	565	545	527	507	489	556	518	63	158	100	360	1	1	62599161	329	-35.00	0.60	12	0.38	-15.00	869.00	886	20240313	-40.74	424	20240806	23.82	886	-40.74	20240313	424	23.82	20240806	886	-40.74	20240313	424	23.82	20240806	0.17	N	184230	100	62 억	374168	N	N	N	N
110	20241112	120830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	526	-1	5	-0.19	123807314	231849	94.86	544	547	522	685	369	527	534.00	0.60	-7947	565	545	527	507	489	556	518	63	158	100	360	1	1	62599161	329	-35.07	0.61	12	0.37	-15.00	869.00	886	20240313	-40.63	424	20240806	24.06	886	-40.63	20240313	424	24.06	20240806	886	-40.63	20240313	424	24.06	20240806	0.17	N	184230	100	62 억	374168	N	N	N	N
111	20241112	110829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	528	1	2	0.19	111715824	208843	85.45	544	547	522	685	369	527	534.93	0.60	-6310	565	545	527	507	489	556	518	63	158	100	360	1	1	62599161	331	-35.20	0.61	12	0.33	-15.00	869.00	886	20240313	-40.41	424	20240806	24.53	886	-40.41	20240313	424	24.53	20240806	886	-40.41	20240313	424	24.53	20240806	0.17	N	184230	100	62 억	374168	N	N	N	N
112	20241112	100827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	523	-4	5	-0.76	46268795	87040	35.61	544	544	522	685	369	527	531.58	0.60	-4918	565	545	527	507	489	556	518	63	158	100	360	1	1	62599161	327	-34.87	0.60	12	0.14	-15.00	869.00	886	20240313	-40.97	424	20240806	23.35	886	-40.97	20240313	424	23.35	20240806	886	-40.97	20240313	424	23.35	20240806	0.17	N	184230	100	62 억	374168	N	N	N	N
113	20241112	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	537	10	2	1.90	10859820	20137	8.24	544	544	532	685	369	527	539.30	0.60	-5428	565	545	527	507	489	556	518	63	158	100	360	1	1	62599161	336	-35.80	0.62	12	0.03	-15.00	869.00	886	20240313	-39.39	424	20240806	26.65	886	-39.39	20240313	424	26.65	20240806	886	-39.39	20240313	424	26.65	20240806	0.17	N	184230	100	62 억	374168	N	N	N	N
114	20241111	160820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	527	16	2	3.13	127117401	242943	193.41	512	547	509	664	358	511	523.25	0.54	39148	521	516	510	505	499	518	507	63	153	100	350	1	1	62599161	330	-35.13	0.61	12	0.39	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.20	N	184230	100	62 억	335553	N	N	N	N
115	20241111	150843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	529	18	2	3.52	119080822	227720	181.29	512	547	509	664	358	511	522.93	0.54	37913	521	516	510	505	499	518	507	63	153	100	350	1	1	62599161	331	-35.27	0.61	12	0.36	-15.00	869.00	886	20240313	-40.29	424	20240806	24.76	886	-40.29	20240313	424	24.76	20240806	886	-40.29	20240313	424	24.76	20240806	0.20	N	184230	100	62 억	335553	N	N	N	N
116	20241111	140833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	519	8	2	1.57	101246238	193479	154.03	512	547	509	664	358	511	523.30	0.54	23842	521	516	510	505	499	518	507	63	153	100	350	1	1	62599161	325	-34.60	0.60	12	0.31	-15.00	869.00	886	20240313	-41.42	424	20240806	22.41	886	-41.42	20240313	424	22.41	20240806	886	-41.42	20240313	424	22.41	20240806	0.20	N	184230	100	62 억	335553	N	N	N	N
117	20241111	130830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	527	16	2	3.13	88628161	169216	134.71	512	547	509	664	358	511	523.77	0.54	22035	521	516	510	505	499	518	507	63	153	100	350	1	1	62599161	330	-35.13	0.61	12	0.27	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.20	N	184230	100	62 억	335553	N	N	N	N
118	20241111	120827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	526	15	2	2.94	66737549	127281	101.33	512	547	509	664	358	511	524.35	0.54	19393	521	516	510	505	499	518	507	63	153	100	350	1	1	62599161	329	-35.07	0.61	12	0.20	-15.00	869.00	886	20240313	-40.63	424	20240806	24.06	886	-40.63	20240313	424	24.06	20240806	886	-40.63	20240313	424	24.06	20240806	0.20	N	184230	100	62 억	335553	N	N	N	N
119	20241111	110824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	514	3	2	0.59	22030533	42799	34.07	512	522	509	664	358	511	514.76	0.54	100	521	516	510	505	499	518	507	63	153	100	350	1	1	62599161	322	-34.27	0.59	12	0.07	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.20	N	184230	100	62 억	335553	N	N	N	N
120	20241111	100820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	513	2	2	0.39	13727386	26578	21.16	512	522	512	664	358	511	516.53	0.54	-2301	521	516	510	505	499	518	507	63	153	100	350	1	1	62599161	321	-34.20	0.59	12	0.04	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.20	N	184230	100	62 억	335553	N	N	N	N
121	20241111	090817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	518	7	2	1.37	3779671	7278	5.79	512	522	512	664	358	511	519.51	0.54	-2800	521	516	510	505	499	518	507	63	153	100	350	1	1	62599161	324	-34.53	0.60	12	0.01	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.20	N	184230	100	62 억	335553	N	N	N	N
122	20241108	160813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	511	1	2	0.20	63338718	124913	102.99	504	515	504	663	357	510	507.04	0.44	6727	516	512	506	502	496	515	505	63	153	100	350	1	1	62599161	320	-34.07	0.59	12	0.20	-15.00	869.00	886	20240313	-42.33	424	20240806	20.52	886	-42.33	20240313	424	20.52	20240806	886	-42.33	20240313	424	20.52	20240806	0.22	N	184230	100	62 억	273303	N	N	N	N
123	20241108	150821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	515	5	2	0.98	60405864	119174	98.26	504	515	504	663	357	510	506.87	0.44	6775	516	512	506	502	496	515	505	63	153	100	350	1	1	62599161	322	-34.33	0.59	12	0.19	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.22	N	184230	100	62 억	273303	N	N	N	N
124	20241108	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	509	-1	5	-0.20	25111855	49474	40.79	504	515	504	663	357	510	507.58	0.44	6997	516	512	506	502	496	515	505	63	153	100	350	1	1	62599161	319	-33.93	0.59	12	0.08	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.22	N	184230	100	62 억	273303	N	N	N	N
125	20241108	130821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	506	-4	5	-0.78	24183889	47642	39.28	504	515	504	663	357	510	507.62	0.44	6997	516	512	506	502	496	515	505	63	153	100	350	1	1	62599161	317	-33.73	0.58	12	0.08	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.22	N	184230	100	62 억	273303	N	N	N	N
126	20241108	120820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	509	-1	5	-0.20	19771981	38945	32.11	504	515	504	663	357	510	507.69	0.44	6997	516	512	506	502	496	515	505	63	153	100	350	1	1	62599161	319	-33.93	0.59	12	0.06	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.22	N	184230	100	62 억	273303	N	N	N	N
127	20241108	110819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	515	5	2	0.98	8408570	16565	13.66	504	515	504	663	357	510	507.61	0.44	1646	516	512	506	502	496	515	505	63	153	100	350	1	1	62599161	322	-34.33	0.59	12	0.03	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.22	N	184230	100	62 억	273303	N	N	N	N
128	20241108	100829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	508	-2	5	-0.39	4522591	8964	7.39	504	511	504	663	357	510	504.53	0.44	2342	516	512	506	502	496	515	505	63	153	100	350	1	1	62599161	318	-33.87	0.58	12	0.01	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.22	N	184230	100	62 억	273303	N	N	N	N
129	20241108	090813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	510	0	3	0.00	448867	890	0.73	504	511	504	663	357	510	504.34	0.44	-132	516	512	506	502	496	515	505	63	153	100	350	1	1	62599161	319	-34.00	0.59	12	0.00	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.22	N	184230	100	62 억	273303	N	N	N	N
130	20241107	160813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	510	0	3	0.00	61156088	121286	130.51	504	510	500	663	357	510	504.13	0.43	3550	529	519	510	500	491	515	496	63	153	100	350	1	1	62599161	319	-34.00	0.59	12	0.19	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.22	N	184230	100	62 억	269753	N	N	N	N
131	20241107	150818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	510	0	3	0.00	53307323	105781	113.83	504	510	500	663	357	510	503.94	0.43	2968	529	519	510	500	491	515	496	63	153	100	350	1	1	62599161	319	-34.00	0.59	12	0.17	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.22	N	184230	100	62 억	269753	N	N	N	N
132	20241107	140820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	507	-3	5	-0.59	46335817	92026	99.03	504	510	500	663	357	510	503.51	0.43	482	529	519	510	500	491	515	496	63	153	100	350	1	1	62599161	317	-33.80	0.58	12	0.15	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.22	N	184230	100	62 억	269753	N	N	N	N
133	20241107	130821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	507	-3	5	-0.59	43925208	87271	93.91	504	510	500	663	357	510	503.32	0.43	356	529	519	510	500	491	515	496	63	153	100	350	1	1	62599161	317	-33.80	0.58	12	0.14	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.22	N	184230	100	62 억	269753	N	N	N	N
134	20241107	120817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	505	-5	5	-0.98	41844137	83181	89.51	504	509	500	663	357	510	503.05	0.43	338	529	519	510	500	491	515	496	63	153	100	350	1	1	62599161	316	-33.67	0.58	12	0.13	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.22	N	184230	100	62 억	269753	N	N	N	N
135	20241107	110814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	504	-6	5	-1.18	37160342	73910	79.53	504	509	500	663	357	510	502.78	0.43	-115	529	519	510	500	491	515	496	63	153	100	350	1	1	62599161	315	-33.60	0.58	12	0.12	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.22	N	184230	100	62 억	269753	N	N	N	N
136	20241107	100815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	508	-2	5	-0.39	21121232	41954	45.15	504	509	501	663	357	510	503.44	0.43	-134	529	519	510	500	491	515	496	63	153	100	350	1	1	62599161	318	-33.87	0.58	12	0.07	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.22	N	184230	100	62 억	269753	N	N	N	N
137	20241107	090815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	505	-5	5	-0.98	202667	400	0.43	504	508	504	663	357	510	506.67	0.43	-103	529	519	510	500	491	515	496	63	153	100	350	1	1	62599161	316	-33.67	0.58	12	0.00	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.22	N	184230	100	62 억	269753	N	N	N	N
138	20241106	160821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	510	5	2	0.99	46934072	92558	225.34	512	520	501	656	354	505	507.04	0.42	4238	513	508	502	497	491	511	500	63	151	100	350	1	1	62599161	319	-34.00	0.59	12	0.15	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.21	N	184230	100	62 억	265515	N	N	N	N
139	20241106	150847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	508	3	2	0.59	40856922	80547	196.10	512	520	501	656	354	505	507.24	0.42	495	513	508	502	497	491	511	500	63	151	100	350	1	1	62599161	318	-33.87	0.58	12	0.13	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.21	N	184230	100	62 억	265515	N	N	N	N
140	20241106	140839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	508	3	2	0.59	33600426	66170	161.10	512	520	501	656	354	505	507.79	0.42	370	513	508	502	497	491	511	500	63	151	100	350	1	1	62599161	318	-33.87	0.58	12	0.11	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.21	N	184230	100	62 억	265515	N	N	N	N
141	20241106	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	510	5	2	0.99	25540927	50273	122.40	512	520	501	656	354	505	508.04	0.42	-959	513	508	502	497	491	511	500	63	151	100	350	1	1	62599161	319	-34.00	0.59	12	0.08	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.21	N	184230	100	62 억	265515	N	N	N	N
142	20241106	120820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	507	2	2	0.40	15647427	30730	74.82	512	520	501	656	354	505	509.19	0.42	-139	513	508	502	497	491	511	500	63	151	100	350	1	1	62599161	317	-33.80	0.58	12	0.05	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.21	N	184230	100	62 억	265515	N	N	N	N
143	20241106	110823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	503	-2	5	-0.40	13760965	27003	65.74	512	520	501	656	354	505	509.61	0.42	61	513	508	502	497	491	511	500	63	151	100	350	1	1	62599161	315	-33.53	0.58	12	0.04	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.21	N	184230	100	62 억	265515	N	N	N	N
144	20241106	100830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	511	6	2	1.19	11455781	22432	54.61	512	520	501	656	354	505	510.69	0.42	-253	513	508	502	497	491	511	500	63	151	100	350	1	1	62599161	320	-34.07	0.59	12	0.04	-15.00	869.00	886	20240313	-42.33	424	20240806	20.52	886	-42.33	20240313	424	20.52	20240806	886	-42.33	20240313	424	20.52	20240806	0.21	N	184230	100	62 억	265515	N	N	N	N
145	20241106	090822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	506	1	2	0.20	147171	288	0.70	512	512	503	656	354	505	511.01	0.42	0	513	508	502	497	491	511	500	63	151	100	350	1	1	62599161	317	-33.73	0.58	12	0.00	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.21	N	184230	100	62 억	265515	N	N	N	N
146	20241105	160759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	505	2	2	0.40	20701690	41074	54.20	496	507	496	653	353	503	503.97	0.42	4261	513	507	499	493	485	511	497	63	150	100	350	1	1	62599161	316	-33.67	0.58	12	0.07	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.19	N	184230	100	62 억	261254	N	N	N	N
147	20241105	150816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	506	3	2	0.60	17308326	34357	45.33	496	507	496	653	353	503	503.78	0.42	3981	513	507	499	493	485	511	497	63	150	100	350	1	1	62599161	317	-33.73	0.58	12	0.05	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.19	N	184230	100	62 억	261254	N	N	N	N
148	20241105	140811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	505	2	2	0.40	15598287	30964	40.86	496	506	496	653	353	503	503.76	0.42	3358	513	507	499	493	485	511	497	63	150	100	350	1	1	62599161	316	-33.67	0.58	12	0.05	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.19	N	184230	100	62 억	261254	N	N	N	N
149	20241105	130817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	505	2	2	0.40	11855669	23553	31.08	496	506	496	653	353	503	503.36	0.42	3323	513	507	499	493	485	511	497	63	150	100	350	1	1	62599161	316	-33.67	0.58	12	0.04	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.19	N	184230	100	62 억	261254	N	N	N	N
150	20241105	120810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	503	0	3	0.00	10556997	20972	27.67	496	506	496	653	353	503	503.39	0.42	1108	513	507	499	493	485	511	497	63	150	100	350	1	1	62599161	315	-33.53	0.58	12	0.03	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.19	N	184230	100	62 억	261254	N	N	N	N
151	20241105	110759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	504	1	2	0.20	6646445	13215	17.44	496	506	496	653	353	503	502.95	0.42	646	513	507	499	493	485	511	497	63	150	100	350	1	1	62599161	315	-33.60	0.58	12	0.02	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.19	N	184230	100	62 억	261254	N	N	N	N
152	20241105	100807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	503	0	3	0.00	5851711	11638	15.36	496	506	496	653	353	503	502.81	0.42	620	513	507	499	493	485	511	497	63	150	100	350	1	1	62599161	315	-33.53	0.58	12	0.02	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.19	N	184230	100	62 억	261254	N	N	N	N
153	20241105	090804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	496	-7	5	-1.39	905501	1824	2.41	496	502	496	653	353	503	496.44	0.42	698	513	507	499	493	485	511	497	63	150	100	350	1	1	62599161	310	-33.07	0.57	12	0.00	-15.00	869.00	886	20240313	-44.02	424	20240806	16.98	886	-44.02	20240313	424	16.98	20240806	886	-44.02	20240313	424	16.98	20240806	0.19	N	184230	100	62 억	261254	N	N	N	N
154	20241104	160800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	503	3	2	0.60	37751192	75755	65.75	500	505	491	650	350	500	498.33	0.40	10664	508	504	500	496	492	502	494	63	150	100	350	1	1	62599161	315	-33.53	0.58	12	0.12	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.18	N	184230	100	62 억	250590	N	N	N	N
155	20241104	150813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	1	2	0.20	35277286	70820	61.47	500	505	491	650	350	500	498.13	0.40	10913	508	504	500	496	492	502	494	63	150	100	350	1	1	62599161	314	-33.40	0.58	12	0.11	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.18	N	184230	100	62 억	250590	N	N	N	N
156	20241104	140801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	503	3	2	0.60	30754853	61785	53.63	500	505	491	650	350	500	497.77	0.40	11003	508	504	500	496	492	502	494	63	150	100	350	1	1	62599161	315	-33.53	0.58	12	0.10	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.18	N	184230	100	62 억	250590	N	N	N	N
157	20241104	130744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	0	3	0.00	28170079	56605	49.13	500	505	491	650	350	500	497.66	0.40	11301	508	504	500	496	492	502	494	63	150	100	350	1	1	62599161	313	-33.33	0.58	12	0.09	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.18	N	184230	100	62 억	250590	N	N	N	N
158	20241104	120750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	504	4	2	0.80	27685037	55637	48.29	500	505	491	650	350	500	497.60	0.40	10973	508	504	500	496	492	502	494	63	150	100	350	1	1	62599161	315	-33.60	0.58	12	0.09	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.18	N	184230	100	62 억	250590	N	N	N	N
159	20241104	110744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	504	4	2	0.80	25736143	51744	44.91	500	505	491	650	350	500	497.37	0.40	10532	508	504	500	496	492	502	494	63	150	100	350	1	1	62599161	315	-33.60	0.58	12	0.08	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.18	N	184230	100	62 억	250590	N	N	N	N
160	20241104	100736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	503	3	2	0.60	22827097	45956	39.89	500	503	491	650	350	500	496.72	0.40	12264	508	504	500	496	492	502	494	63	150	100	350	1	1	62599161	315	-33.53	0.58	12	0.07	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.18	N	184230	100	62 억	250590	N	N	N	N
161	20241104	090746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	494	-6	5	-1.20	5805294	11777	10.22	500	500	491	650	350	500	492.93	0.40	-202	508	504	500	496	492	502	494	63	150	100	350	1	1	62599161	309	-32.93	0.57	12	0.02	-15.00	869.00	886	20240313	-44.24	424	20240806	16.51	886	-44.24	20240313	424	16.51	20240806	886	-44.24	20240313	424	16.51	20240806	0.18	N	184230	100	62 억	250590	N	N	N	N
162	20241101	160720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	-4	5	-0.79	55856395	112013	44.38	504	504	496	655	353	504	498.66	0.40	1523	511	507	501	497	491	509	499	63	151	100	350	1	1	62599161	313	-33.33	0.58	12	0.18	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.16	N	184230	100	62 억	249216	N	N	N	N
163	20241101	150736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	-3	5	-0.60	54926803	110151	43.64	504	504	496	655	353	504	498.65	0.40	1436	511	507	501	497	491	509	499	63	151	100	350	1	1	62599161	314	-33.40	0.58	12	0.18	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.16	N	184230	100	62 억	249216	N	N	N	N
164	20241101	140713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	-3	5	-0.60	42273454	84830	33.61	504	504	496	655	353	504	498.33	0.40	2377	511	507	501	497	491	509	499	63	151	100	350	1	1	62599161	314	-33.40	0.58	12	0.14	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.16	N	184230	100	62 억	249216	N	N	N	N
165	20241101	130845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	500	-4	5	-0.79	39779009	79846	31.63	504	504	496	655	353	504	498.20	0.40	2377	511	507	501	497	491	509	499	63	151	100	350	1	1	62599161	313	-33.33	0.58	12	0.13	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.16	N	184230	100	62 억	249216	N	N	N	N
166	20241101	120846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	499	-5	5	-0.99	30243011	60729	24.06	504	504	496	655	353	504	498.00	0.40	-2919	511	507	501	497	491	509	499	63	151	100	350	1	1	62599161	312	-33.27	0.57	12	0.10	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.16	N	184230	100	62 억	249216	N	N	N	N
167	20241101	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	498	-6	5	-1.19	26474910	53167	21.06	504	504	496	655	353	504	497.96	0.40	-2875	511	507	501	497	491	509	499	63	151	100	350	1	1	62599161	312	-33.20	0.57	12	0.08	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.16	N	184230	100	62 억	249216	N	N	N	N
168	20241101	100843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	499	-5	5	-0.99	14443278	28997	11.49	504	504	496	655	353	504	498.10	0.40	-1624	511	507	501	497	491	509	499	63	151	100	350	1	1	62599161	312	-33.27	0.57	12	0.05	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.16	N	184230	100	62 억	249216	N	N	N	N
169	20241101	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	-3	5	-0.60	6995120	14056	5.57	504	504	496	655	353	504	497.66	0.40	-143	511	507	501	497	491	509	499	63	151	100	350	1	1	62599161	314	-33.40	0.58	12	0.02	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.16	N	184230	100	62 억	249216	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History