KissMeData/208640/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	403	28	2	7.47	12510335770	29896149	777.08	373	456	366	487	263	375	418.47	0.29	-146313	410	392	373	355	336	383	346	139	112	100	270	1	1	139240254	561	-4.53	2.16	12	21.47	-89.00	187.00	513	20241118	-21.44	225	20241112	79.11	513	-21.44	20241118	225	79.11	20241112	513	-21.44	20241118	225	79.11	20241112	N	208640	100	139 억	403034	N	N	N	00	N
3	20241129	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	416	41	2	10.93	12353224979	29510317	767.05	373	456	366	487	263	375	418.61	0.29	-133330	410	392	373	355	336	383	346	139	112	100	270	1	1	139240254	579	-4.67	2.22	12	21.19	-89.00	187.00	513	20241118	-18.91	225	20241112	84.89	513	-18.91	20241118	225	84.89	20241112	513	-18.91	20241118	225	84.89	20241112	N	208640	100	139 억	403034	N	N	N	00	N
4	20241129	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	418	43	2	11.47	11389326345	27188752	706.70	373	456	366	487	263	375	418.90	0.29	-162593	410	392	373	355	336	383	346	139	112	100	270	1	1	139240254	582	-4.70	2.24	12	19.53	-89.00	187.00	513	20241118	-18.52	225	20241112	85.78	513	-18.52	20241118	225	85.78	20241112	513	-18.52	20241118	225	85.78	20241112	N	208640	100	139 억	403034	N	N	N	00	N
5	20241129	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	413	38	2	10.13	8995346000	21510438	559.11	373	456	366	487	263	375	418.19	0.29	-94270	410	392	373	355	336	383	346	139	112	100	270	1	1	139240254	575	-4.64	2.21	12	15.45	-89.00	187.00	513	20241118	-19.49	225	20241112	83.56	513	-19.49	20241118	225	83.56	20241112	513	-19.49	20241118	225	83.56	20241112	N	208640	100	139 억	403034	N	N	N	00	N
6	20241129	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	402	27	2	7.20	6861359139	16387988	425.97	373	456	366	487	263	375	418.68	0.29	-94290	410	392	373	355	336	383	346	139	112	100	270	1	1	139240254	560	-4.52	2.15	12	11.77	-89.00	187.00	513	20241118	-21.64	225	20241112	78.67	513	-21.64	20241118	225	78.67	20241112	513	-21.64	20241118	225	78.67	20241112	N	208640	100	139 억	403034	N	N	N	00	N
7	20241129	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	443	68	2	18.13	3522428665	8442560	219.44	373	456	366	487	263	375	417.22	0.29	-159906	410	392	373	355	336	383	346	139	112	100	270	1	1	139240254	617	-4.98	2.37	12	6.06	-89.00	187.00	513	20241118	-13.65	225	20241112	96.89	513	-13.65	20241118	225	96.89	20241112	513	-13.65	20241118	225	96.89	20241112	N	208640	100	139 억	403034	N	N	N	00	N
8	20241129	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	377	2	2	0.53	633607795	1667201	43.33	373	392	366	487	263	375	380.04	0.29	-99848	410	392	373	355	336	383	346	139	112	100	270	1	1	139240254	525	-4.24	2.02	12	1.20	-89.00	187.00	513	20241118	-26.51	225	20241112	67.56	513	-26.51	20241118	225	67.56	20241112	513	-26.51	20241118	225	67.56	20241112	N	208640	100	139 억	403034	N	N	N	00	N
9	20241129	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	370	-5	5	-1.33	106931351	288123	7.49	373	375	366	487	263	375	371.13	0.29	-72085	410	392	373	355	336	383	346	139	112	100	270	1	1	139240254	515	-4.16	1.98	12	0.21	-89.00	187.00	513	20241118	-27.88	225	20241112	64.44	513	-27.88	20241118	225	64.44	20241112	513	-27.88	20241118	225	64.44	20241112	N	208640	100	139 억	403034	N	N	N	00	N
10	20241128	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	375	-9	5	-2.34	1445937240	3834826	17.55	384	391	354	499	269	384	377.05	0.22	-2137	463	423	399	359	335	443	379	139	115	100	270	1	1	139240254	522	-4.21	2.01	12	2.75	-89.00	187.00	513	20241118	-26.90	225	20241112	66.67	513	-26.90	20241118	225	66.67	20241112	513	-26.90	20241118	225	66.67	20241112	N	208640	100	139 억	310089	N	N	N	00	N
11	20241128	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	378	-6	5	-1.56	1394834918	3698715	16.93	384	391	354	499	269	384	377.11	0.22	-35598	463	423	399	359	335	443	379	139	115	100	270	1	1	139240254	526	-4.25	2.02	12	2.66	-89.00	187.00	513	20241118	-26.32	225	20241112	68.00	513	-26.32	20241118	225	68.00	20241112	513	-26.32	20241118	225	68.00	20241112	N	208640	100	139 억	310089	N	N	N	00	N
12	20241128	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	377	-7	5	-1.82	1261739327	3347308	15.32	384	391	354	499	269	384	376.93	0.22	8603	463	423	399	359	335	443	379	139	115	100	270	1	1	139240254	525	-4.24	2.02	12	2.40	-89.00	187.00	513	20241118	-26.51	225	20241112	67.56	513	-26.51	20241118	225	67.56	20241112	513	-26.51	20241118	225	67.56	20241112	N	208640	100	139 억	310089	N	N	N	00	N
13	20241128	131049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	380	-4	5	-1.04	1216106380	3226534	14.77	384	391	354	499	269	384	376.90	0.22	-3296	463	423	399	359	335	443	379	139	115	100	270	1	1	139240254	529	-4.27	2.03	12	2.32	-89.00	187.00	513	20241118	-25.93	225	20241112	68.89	513	-25.93	20241118	225	68.89	20241112	513	-25.93	20241118	225	68.89	20241112	N	208640	100	139 억	310089	N	N	N	00	N
14	20241128	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	388	4	2	1.04	1054562082	2803097	12.83	384	388	354	499	269	384	376.20	0.22	14670	463	423	399	359	335	443	379	139	115	100	270	1	1	139240254	540	-4.36	2.07	12	2.01	-89.00	187.00	513	20241118	-24.37	225	20241112	72.44	513	-24.37	20241118	225	72.44	20241112	513	-24.37	20241118	225	72.44	20241112	N	208640	100	139 억	310089	N	N	N	00	N
15	20241128	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	379	-5	5	-1.30	904669172	2409215	11.03	384	386	354	499	269	384	375.49	0.22	27404	463	423	399	359	335	443	379	139	115	100	270	1	1	139240254	528	-4.26	2.03	12	1.73	-89.00	187.00	513	20241118	-26.12	225	20241112	68.44	513	-26.12	20241118	225	68.44	20241112	513	-26.12	20241118	225	68.44	20241112	N	208640	100	139 억	310089	N	N	N	00	N
16	20241128	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	377	-7	5	-1.82	654822134	1748216	8.00	384	386	354	499	269	384	374.55	0.22	-466	463	423	399	359	335	443	379	139	115	100	270	1	1	139240254	525	-4.24	2.02	12	1.26	-89.00	187.00	513	20241118	-26.51	225	20241112	67.56	513	-26.51	20241118	225	67.56	20241112	513	-26.51	20241118	225	67.56	20241112	N	208640	100	139 억	310089	N	N	N	00	N
17	20241128	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	370	-14	5	-3.65	282787530	760182	3.48	384	384	354	499	269	384	371.94	0.22	104242	463	423	399	359	335	443	379	139	115	100	270	1	1	139240254	515	-4.16	1.98	12	0.55	-89.00	187.00	513	20241118	-27.88	225	20241112	64.44	513	-27.88	20241118	225	64.44	20241112	513	-27.88	20241118	225	64.44	20241112	N	208640	100	139 억	310089	N	N	N	00	N
18	20241127	161022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	384	9	2	2.40	8748335979	21665272	64.10	375	439	375	487	263	375	403.80	0.20	114388	454	414	378	338	302	434	358	139	112	100	270	1	1	139240254	535	-4.31	2.05	12	15.56	-89.00	187.00	513	20241118	-25.15	225	20241112	70.67	513	-25.15	20241118	225	70.67	20241112	513	-25.15	20241118	225	70.67	20241112	N	208640	100	139 억	272452	N	N	N	00	N
19	20241127	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	388	13	2	3.47	8618641862	21327996	63.10	375	439	375	487	263	375	404.10	0.20	95892	454	414	378	338	302	434	358	139	112	100	270	1	1	139240254	540	-4.36	2.07	12	15.32	-89.00	187.00	513	20241118	-24.37	225	20241112	72.44	513	-24.37	20241118	225	72.44	20241112	513	-24.37	20241118	225	72.44	20241112	N	208640	100	139 억	272452	N	N	N	00	N
20	20241127	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	393	18	2	4.80	8126103388	20065632	59.37	375	439	375	487	263	375	404.98	0.20	33549	454	414	378	338	302	434	358	139	112	100	270	1	1	139240254	547	-4.42	2.10	12	14.41	-89.00	187.00	513	20241118	-23.39	225	20241112	74.67	513	-23.39	20241118	225	74.67	20241112	513	-23.39	20241118	225	74.67	20241112	N	208640	100	139 억	272452	N	N	N	00	N
21	20241127	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	402	27	2	7.20	7581261836	18691002	55.30	375	439	375	487	263	375	405.61	0.20	5008	454	414	378	338	302	434	358	139	112	100	270	1	1	139240254	560	-4.52	2.15	12	13.42	-89.00	187.00	513	20241118	-21.64	225	20241112	78.67	513	-21.64	20241118	225	78.67	20241112	513	-21.64	20241118	225	78.67	20241112	N	208640	100	139 억	272452	N	N	N	00	N
22	20241127	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	403	28	2	7.47	7218594472	17791061	52.64	375	439	375	487	263	375	405.74	0.20	-10440	454	414	378	338	302	434	358	139	112	100	270	1	1	139240254	561	-4.53	2.16	12	12.78	-89.00	187.00	513	20241118	-21.44	225	20241112	79.11	513	-21.44	20241118	225	79.11	20241112	513	-21.44	20241118	225	79.11	20241112	N	208640	100	139 억	272452	N	N	N	00	N
23	20241127	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	403	28	2	7.47	6134305833	15132949	44.77	375	439	375	487	263	375	405.36	0.20	-10006	454	414	378	338	302	434	358	139	112	100	270	1	1	139240254	561	-4.53	2.16	12	10.87	-89.00	187.00	513	20241118	-21.44	225	20241112	79.11	513	-21.44	20241118	225	79.11	20241112	513	-21.44	20241118	225	79.11	20241112	N	208640	100	139 억	272452	N	N	N	00	N
24	20241127	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	403	28	2	7.47	4425073034	10902355	32.26	375	439	375	487	263	375	405.88	0.20	85183	454	414	378	338	302	434	358	139	112	100	270	1	1	139240254	561	-4.53	2.16	12	7.83	-89.00	187.00	513	20241118	-21.44	225	20241112	79.11	513	-21.44	20241118	225	79.11	20241112	513	-21.44	20241118	225	79.11	20241112	N	208640	100	139 억	272452	N	N	N	00	N
25	20241127	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	379	4	2	1.07	473582569	1225285	3.63	375	394	375	487	263	375	386.51	0.20	-50204	454	414	378	338	302	434	358	139	112	100	270	1	1	139240254	528	-4.26	2.03	12	0.88	-89.00	187.00	513	20241118	-26.12	225	20241112	68.44	513	-26.12	20241118	225	68.44	20241112	513	-26.12	20241118	225	68.44	20241112	N	208640	100	139 억	272452	N	N	N	00	N
26	20241126	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	375	34	2	9.97	13061806537	33706201	418.51	345	418	342	443	239	341	387.53	0.48	-358526	395	368	353	326	311	360	318	139	102	100	240	1	1	139240254	522	-4.21	2.01	12	24.21	-89.00	187.00	513	20241118	-26.90	225	20241112	66.67	513	-26.90	20241118	225	66.67	20241112	513	-26.90	20241118	225	66.67	20241112	N	208640	100	139 억	666766	N	N	N	00	N
27	20241126	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	380	39	2	11.44	12932413000	33362798	414.25	345	418	342	443	239	341	387.63	0.48	-373237	395	368	353	326	311	360	318	139	102	100	240	1	1	139240254	529	-4.27	2.03	12	23.96	-89.00	187.00	513	20241118	-25.93	225	20241112	68.89	513	-25.93	20241118	225	68.89	20241112	513	-25.93	20241118	225	68.89	20241112	N	208640	100	139 억	666766	N	N	N	00	N
28	20241126	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	386	45	2	13.20	12328416785	31772830	394.50	345	418	342	443	239	341	388.02	0.48	-385310	395	368	353	326	311	360	318	139	102	100	240	1	1	139240254	537	-4.34	2.06	12	22.82	-89.00	187.00	513	20241118	-24.76	225	20241112	71.56	513	-24.76	20241118	225	71.56	20241112	513	-24.76	20241118	225	71.56	20241112	N	208640	100	139 억	666766	N	N	N	00	N
29	20241126	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	388	47	2	13.78	11271563589	29055717	360.77	345	418	342	443	239	341	387.93	0.48	-329438	395	368	353	326	311	360	318	139	102	100	240	1	1	139240254	540	-4.36	2.07	12	20.87	-89.00	187.00	513	20241118	-24.37	225	20241112	72.44	513	-24.37	20241118	225	72.44	20241112	513	-24.37	20241118	225	72.44	20241112	N	208640	100	139 억	666766	N	N	N	00	N
30	20241126	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	399	58	2	17.01	8635723788	22427378	278.47	345	418	342	443	239	341	385.05	0.48	-370629	395	368	353	326	311	360	318	139	102	100	240	1	1	139240254	556	-4.48	2.13	12	16.11	-89.00	187.00	513	20241118	-22.22	225	20241112	77.33	513	-22.22	20241118	225	77.33	20241112	513	-22.22	20241118	225	77.33	20241112	N	208640	100	139 억	666766	N	N	N	00	N
31	20241126	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	371	30	2	8.80	4005961214	10706691	132.94	345	413	342	443	239	341	374.15	0.48	-238862	395	368	353	326	311	360	318	139	102	100	240	1	1	139240254	517	-4.17	1.98	12	7.69	-89.00	187.00	513	20241118	-27.68	225	20241112	64.89	513	-27.68	20241118	225	64.89	20241112	513	-27.68	20241118	225	64.89	20241112	N	208640	100	139 억	666766	N	N	N	00	N
32	20241126	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	350	9	2	2.64	1446771733	4039743	50.16	345	375	342	443	239	341	358.13	0.48	-301292	395	368	353	326	311	360	318	139	102	100	240	1	1	139240254	487	-3.93	1.87	12	2.90	-89.00	187.00	513	20241118	-31.77	225	20241112	55.56	513	-31.77	20241118	225	55.56	20241112	513	-31.77	20241118	225	55.56	20241112	N	208640	100	139 억	666766	N	N	N	00	N
33	20241126	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	367	26	2	7.62	292089170	823320	10.22	345	371	342	443	239	341	354.77	0.48	-135288	395	368	353	326	311	360	318	139	102	100	240	1	1	139240254	511	-4.12	1.96	12	0.59	-89.00	187.00	513	20241118	-28.46	225	20241112	63.11	513	-28.46	20241118	225	63.11	20241112	513	-28.46	20241118	225	63.11	20241112	N	208640	100	139 억	666766	N	N	N	00	N
34	20241125	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	341	-13	5	-3.67	2837382440	7919231	14.13	350	380	338	460	248	354	358.30	0.21	366700	487	420	374	307	261	454	341	139	106	100	250	1	1	139240254	475	-3.83	1.82	12	5.69	-89.00	187.00	513	20241118	-33.53	225	20241112	51.56	513	-33.53	20241118	225	51.56	20241112	513	-33.53	20241118	225	51.56	20241112	N	208640	100	139 억	299003	N	N	N	00	N
35	20241125	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	343	-11	5	-3.11	2756095033	7681402	13.71	350	380	338	460	248	354	358.80	0.21	360524	487	420	374	307	261	454	341	139	106	100	250	1	1	139240254	478	-3.85	1.83	12	5.52	-89.00	187.00	513	20241118	-33.14	225	20241112	52.44	513	-33.14	20241118	225	52.44	20241112	513	-33.14	20241118	225	52.44	20241112	N	208640	100	139 억	299003	N	N	N	00	N
36	20241125	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	343	-11	5	-3.11	2577335224	7162463	12.78	350	380	338	460	248	354	359.84	0.21	179605	487	420	374	307	261	454	341	139	106	100	250	1	1	139240254	478	-3.85	1.83	12	5.14	-89.00	187.00	513	20241118	-33.14	225	20241112	52.44	513	-33.14	20241118	225	52.44	20241112	513	-33.14	20241118	225	52.44	20241112	N	208640	100	139 억	299003	N	N	N	00	N
37	20241125	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	349	-5	5	-1.41	2455240683	6808376	12.15	350	380	338	460	248	354	360.62	0.21	140141	487	420	374	307	261	454	341	139	106	100	250	1	1	139240254	486	-3.92	1.87	12	4.89	-89.00	187.00	513	20241118	-31.97	225	20241112	55.11	513	-31.97	20241118	225	55.11	20241112	513	-31.97	20241118	225	55.11	20241112	N	208640	100	139 억	299003	N	N	N	00	N
38	20241125	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	348	-6	5	-1.69	2306547355	6380018	11.39	350	380	338	460	248	354	361.53	0.21	85939	487	420	374	307	261	454	341	139	106	100	250	1	1	139240254	485	-3.91	1.86	12	4.58	-89.00	187.00	513	20241118	-32.16	225	20241112	54.67	513	-32.16	20241118	225	54.67	20241112	513	-32.16	20241118	225	54.67	20241112	N	208640	100	139 억	299003	N	N	N	00	N
39	20241125	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	353	-1	5	-0.28	2126178891	5864491	10.47	350	380	338	460	248	354	362.55	0.21	50289	487	420	374	307	261	454	341	139	106	100	250	1	1	139240254	492	-3.97	1.89	12	4.21	-89.00	187.00	513	20241118	-31.19	225	20241112	56.89	513	-31.19	20241118	225	56.89	20241112	513	-31.19	20241118	225	56.89	20241112	N	208640	100	139 억	299003	N	N	N	00	N
40	20241125	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	356	2	2	0.56	1963068315	5402204	9.64	350	380	338	460	248	354	363.38	0.21	71469	487	420	374	307	261	454	341	139	106	100	250	1	1	139240254	496	-4.00	1.90	12	3.88	-89.00	187.00	513	20241118	-30.60	225	20241112	58.22	513	-30.60	20241118	225	58.22	20241112	513	-30.60	20241118	225	58.22	20241112	N	208640	100	139 억	299003	N	N	N	00	N
41	20241125	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	364	10	2	2.82	923997729	2554525	4.56	350	378	338	460	248	354	361.71	0.21	42200	487	420	374	307	261	454	341	139	106	100	250	1	1	139240254	507	-4.09	1.95	12	1.83	-89.00	187.00	513	20241118	-29.04	225	20241112	61.78	513	-29.04	20241118	225	61.78	20241112	513	-29.04	20241118	225	61.78	20241112	N	208640	100	139 억	299003	N	N	N	00	N
42	20241122	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	354	14	2	4.12	22162287591	55720372	1136.04	340	441	328	442	238	340	397.78	0.32	-144754	373	356	344	327	315	350	321	139	102	100	240	1	1	139240254	493	-3.98	1.89	12	40.02	-89.00	187.00	513	20241118	-30.99	225	20241112	57.33	513	-30.99	20241118	225	57.33	20241112	513	-30.99	20241118	225	57.33	20241112	N	208640	100	139 억	449790	N	N	N	00	N
43	20241122	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	364	24	2	7.06	21783176959	54657914	1114.38	340	441	328	442	238	340	398.54	0.32	-135730	373	356	344	327	315	350	321	139	102	100	240	1	1	139240254	507	-4.09	1.95	12	39.25	-89.00	187.00	513	20241118	-29.04	225	20241112	61.78	513	-29.04	20241118	225	61.78	20241112	513	-29.04	20241118	225	61.78	20241112	N	208640	100	139 억	449790	N	N	N	00	N
44	20241122	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	394	54	2	15.88	19198232130	47808999	974.74	340	441	328	442	238	340	401.56	0.32	-126322	373	356	344	327	315	350	321	139	102	100	240	1	1	139240254	549	-4.43	2.11	12	34.34	-89.00	187.00	513	20241118	-23.20	225	20241112	75.11	513	-23.20	20241118	225	75.11	20241112	513	-23.20	20241118	225	75.11	20241112	N	208640	100	139 억	449790	N	N	N	00	N
45	20241122	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	409	69	2	20.29	17347010680	43185517	880.47	340	441	328	442	238	340	401.69	0.32	-183083	373	356	344	327	315	350	321	139	102	100	240	1	1	139240254	569	-4.60	2.19	12	31.02	-89.00	187.00	513	20241118	-20.27	225	20241112	81.78	513	-20.27	20241118	225	81.78	20241112	513	-20.27	20241118	225	81.78	20241112	N	208640	100	139 억	449790	N	N	N	00	N
46	20241122	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	412	72	2	21.18	15957178014	39801156	811.47	340	441	328	442	238	340	400.92	0.32	-173588	373	356	344	327	315	350	321	139	102	100	240	1	1	139240254	574	-4.63	2.20	12	28.58	-89.00	187.00	513	20241118	-19.69	225	20241112	83.11	513	-19.69	20241118	225	83.11	20241112	513	-19.69	20241118	225	83.11	20241112	N	208640	100	139 억	449790	N	N	N	00	N
47	20241122	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	414	74	2	21.76	13133009508	33016217	673.14	340	441	328	442	238	340	397.77	0.32	-74029	373	356	344	327	315	350	321	139	102	100	240	1	1	139240254	576	-4.65	2.21	12	23.71	-89.00	187.00	513	20241118	-19.30	225	20241112	84.00	513	-19.30	20241118	225	84.00	20241112	513	-19.30	20241118	225	84.00	20241112	N	208640	100	139 억	449790	N	N	N	00	N
48	20241122	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	439	99	2	29.12	7386724745	19073087	388.87	340	440	328	442	238	340	387.29	0.32	-197424	373	356	344	327	315	350	321	139	102	100	240	1	1	139240254	611	-4.93	2.35	12	13.70	-89.00	187.00	513	20241118	-14.42	225	20241112	95.11	513	-14.42	20241118	225	95.11	20241112	513	-14.42	20241118	225	95.11	20241112	N	208640	100	139 억	449790	N	N	N	00	N
49	20241122	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	336	-4	5	-1.18	131841674	393437	8.02	340	342	328	442	238	340	335.10	0.32	35605	373	356	344	327	315	350	321	139	102	100	240	1	1	139240254	468	-3.78	1.80	12	0.28	-89.00	187.00	513	20241118	-34.50	225	20241112	49.33	513	-34.50	20241118	225	49.33	20241112	513	-34.50	20241118	225	49.33	20241112	N	208640	100	139 억	449790	N	N	N	00	N
50	20241121	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	340	-16	5	-4.49	1641604477	4793963	42.83	361	361	332	462	250	356	342.44	0.26	92892	425	390	365	330	305	378	318	139	106	100	250	1	1	139240254	473	-3.82	1.82	12	3.44	-89.00	187.00	513	20241118	-33.72	225	20241112	51.11	513	-33.72	20241118	225	51.11	20241112	513	-33.72	20241118	225	51.11	20241112	N	208640	100	139 억	356785	N	N	N	00	N
51	20241121	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	338	-18	5	-5.06	1549455191	4524750	40.42	361	361	332	462	250	356	342.44	0.26	114996	425	390	365	330	305	378	318	139	106	100	250	1	1	139240254	471	-3.80	1.81	12	3.25	-89.00	187.00	513	20241118	-34.11	225	20241112	50.22	513	-34.11	20241118	225	50.22	20241112	513	-34.11	20241118	225	50.22	20241112	N	208640	100	139 억	356785	N	N	N	00	N
52	20241121	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	336	-20	5	-5.62	1429584471	4167691	37.23	361	361	332	462	250	356	343.02	0.26	130475	425	390	365	330	305	378	318	139	106	100	250	1	1	139240254	468	-3.78	1.80	12	2.99	-89.00	187.00	513	20241118	-34.50	225	20241112	49.33	513	-34.50	20241118	225	49.33	20241112	513	-34.50	20241118	225	49.33	20241112	N	208640	100	139 억	356785	N	N	N	00	N
53	20241121	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	340	-16	5	-4.49	1242179436	3609236	32.24	361	361	334	462	250	356	344.17	0.26	95767	425	390	365	330	305	378	318	139	106	100	250	1	1	139240254	473	-3.82	1.82	12	2.59	-89.00	187.00	513	20241118	-33.72	225	20241112	51.11	513	-33.72	20241118	225	51.11	20241112	513	-33.72	20241118	225	51.11	20241112	N	208640	100	139 억	356785	N	N	N	00	N
54	20241121	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	349	-7	5	-1.97	1122072695	3259167	29.12	361	361	334	462	250	356	344.28	0.26	75506	425	390	365	330	305	378	318	139	106	100	250	1	1	139240254	486	-3.92	1.87	12	2.34	-89.00	187.00	513	20241118	-31.97	225	20241112	55.11	513	-31.97	20241118	225	55.11	20241112	513	-31.97	20241118	225	55.11	20241112	N	208640	100	139 억	356785	N	N	N	00	N
55	20241121	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	345	-11	5	-3.09	1033149129	3002949	26.83	361	361	334	462	250	356	344.04	0.26	109583	425	390	365	330	305	378	318	139	106	100	250	1	1	139240254	480	-3.88	1.84	12	2.16	-89.00	187.00	513	20241118	-32.75	225	20241112	53.33	513	-32.75	20241118	225	53.33	20241112	513	-32.75	20241118	225	53.33	20241112	N	208640	100	139 억	356785	N	N	N	00	N
56	20241121	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	343	-13	5	-3.65	753168019	2194292	19.60	361	361	334	462	250	356	343.24	0.26	55914	425	390	365	330	305	378	318	139	106	100	250	1	1	139240254	478	-3.85	1.83	12	1.58	-89.00	187.00	513	20241118	-33.14	225	20241112	52.44	513	-33.14	20241118	225	52.44	20241112	513	-33.14	20241118	225	52.44	20241112	N	208640	100	139 억	356785	N	N	N	00	N
57	20241121	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	348	-8	5	-2.25	226626076	643264	5.75	361	361	345	462	250	356	352.31	0.26	-47857	425	390	365	330	305	378	318	139	106	100	250	1	1	139240254	485	-3.91	1.86	12	0.46	-89.00	187.00	513	20241118	-32.16	225	20241112	54.67	513	-32.16	20241118	225	54.67	20241112	513	-32.16	20241118	225	54.67	20241112	N	208640	100	139 억	356785	N	N	N	00	N
58	20241120	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	356	-26	5	-6.81	4128113987	11101128	73.27	375	400	340	496	268	382	371.88	0.18	101129	454	418	396	360	338	407	349	139	114	100	270	1	1	139240254	496	-4.00	1.90	12	7.97	-89.00	187.00	513	20241118	-30.60	225	20241112	58.22	513	-30.60	20241118	225	58.22	20241112	513	-30.60	20241118	225	58.22	20241112	N	208640	100	139 억	255728	N	N	N	00	N
59	20241120	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	340	-42	5	-10.99	4043214239	10858578	71.67	375	400	340	496	268	382	372.34	0.18	103010	454	418	396	360	338	407	349	139	114	100	270	1	1	139240254	473	-3.82	1.82	12	7.80	-89.00	187.00	513	20241118	-33.72	225	20241112	51.11	513	-33.72	20241118	225	51.11	20241112	513	-33.72	20241118	225	51.11	20241112	N	208640	100	139 억	255728	N	N	N	00	N
60	20241120	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	357	-25	5	-6.54	3585833280	9551552	63.04	375	400	355	496	268	382	375.41	0.18	16154	454	418	396	360	338	407	349	139	114	100	270	1	1	139240254	497	-4.01	1.91	12	6.86	-89.00	187.00	513	20241118	-30.41	225	20241112	58.67	513	-30.41	20241118	225	58.67	20241112	513	-30.41	20241118	225	58.67	20241112	N	208640	100	139 억	255728	N	N	N	00	N
61	20241120	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	356	-26	5	-6.81	3455008163	9184365	60.62	375	400	355	496	268	382	376.18	0.18	19567	454	418	396	360	338	407	349	139	114	100	270	1	1	139240254	496	-4.00	1.90	12	6.60	-89.00	187.00	513	20241118	-30.60	225	20241112	58.22	513	-30.60	20241118	225	58.22	20241112	513	-30.60	20241118	225	58.22	20241112	N	208640	100	139 억	255728	N	N	N	00	N
62	20241120	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	362	-20	5	-5.24	3112890376	8231851	54.33	375	400	360	496	268	382	378.15	0.18	65957	454	418	396	360	338	407	349	139	114	100	270	1	1	139240254	504	-4.07	1.94	12	5.91	-89.00	187.00	513	20241118	-29.43	225	20241112	60.89	513	-29.43	20241118	225	60.89	20241112	513	-29.43	20241118	225	60.89	20241112	N	208640	100	139 억	255728	N	N	N	00	N
63	20241120	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	372	-10	5	-2.62	2729913475	7184533	47.42	375	400	362	496	268	382	379.97	0.18	11039	454	418	396	360	338	407	349	139	114	100	270	1	1	139240254	518	-4.18	1.99	12	5.16	-89.00	187.00	513	20241118	-27.49	225	20241112	65.33	513	-27.49	20241118	225	65.33	20241112	513	-27.49	20241118	225	65.33	20241112	N	208640	100	139 억	255728	N	N	N	00	N
64	20241120	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	371	-11	5	-2.88	1257558017	3355226	22.14	375	391	362	496	268	382	374.78	0.18	384408	454	418	396	360	338	407	349	139	114	100	270	1	1	139240254	517	-4.17	1.98	12	2.41	-89.00	187.00	513	20241118	-27.68	225	20241112	64.89	513	-27.68	20241118	225	64.89	20241112	513	-27.68	20241118	225	64.89	20241112	N	208640	100	139 억	255728	N	N	N	00	N
65	20241120	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	388	6	2	1.57	422489307	1098913	7.25	375	391	375	496	268	382	384.49	0.18	170546	454	418	396	360	338	407	349	139	114	100	270	1	1	139240254	540	-4.36	2.07	12	0.79	-89.00	187.00	513	20241118	-24.37	225	20241112	72.44	513	-24.37	20241118	225	72.44	20241112	513	-24.37	20241118	225	72.44	20241112	N	208640	100	139 억	255728	N	N	N	00	N
66	20241119	160853	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	382	-57	5	-12.98	5956496858	15021527	27.26	414	432	374	570	308	439	396.60	0.23	-96018	547	492	458	403	369	476	387	139	131	100	310	1	1	139240254	532	-4.29	2.04	12	10.79	-89.00	187.00	513	20241118	-25.54	225	20241112	69.78	513	-25.54	20241118	225	69.78	20241112	513	-25.54	20241118	225	69.78	20241112	N	208640	100	139 억	317871	N	N	N	01	N
67	20241119	150907	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	384	-55	5	-12.53	5810257865	14637842	26.56	414	432	374	570	308	439	396.93	0.23	-94786	547	492	458	403	369	476	387	139	131	100	310	1	1	139240254	535	-4.31	2.05	12	10.51	-89.00	187.00	513	20241118	-25.15	225	20241112	70.67	513	-25.15	20241118	225	70.67	20241112	513	-25.15	20241118	225	70.67	20241112	N	208640	100	139 억	317871	N	N	N	01	N
68	20241119	140906	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	376	-63	5	-14.35	5231032025	13109848	23.79	414	432	375	570	308	439	399.01	0.23	-367	547	492	458	403	369	476	387	139	131	100	310	1	1	139240254	524	-4.22	2.01	12	9.42	-89.00	187.00	513	20241118	-26.71	225	20241112	67.11	513	-26.71	20241118	225	67.11	20241112	513	-26.71	20241118	225	67.11	20241112	N	208640	100	139 억	317871	N	N	N	01	N
69	20241119	130910	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	379	-60	5	-13.67	4787099040	11932681	21.65	414	432	378	570	308	439	401.17	0.23	-58110	547	492	458	403	369	476	387	139	131	100	310	1	1	139240254	528	-4.26	2.03	12	8.57	-89.00	187.00	513	20241118	-26.12	225	20241112	68.44	513	-26.12	20241118	225	68.44	20241112	513	-26.12	20241118	225	68.44	20241112	N	208640	100	139 억	317871	N	N	N	01	N
70	20241119	120900	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	385	-54	5	-12.30	4425553498	10990636	19.95	414	432	378	570	308	439	402.66	0.23	98050	547	492	458	403	369	476	387	139	131	100	310	1	1	139240254	536	-4.33	2.06	12	7.89	-89.00	187.00	513	20241118	-24.95	225	20241112	71.11	513	-24.95	20241118	225	71.11	20241112	513	-24.95	20241118	225	71.11	20241112	N	208640	100	139 억	317871	N	N	N	01	N
71	20241119	110909	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	384	-55	5	-12.53	4043610803	9995495	18.14	414	432	381	570	308	439	404.54	0.23	8192	547	492	458	403	369	476	387	139	131	100	310	1	1	139240254	535	-4.31	2.05	12	7.18	-89.00	187.00	513	20241118	-25.15	225	20241112	70.67	513	-25.15	20241118	225	70.67	20241112	513	-25.15	20241118	225	70.67	20241112	N	208640	100	139 억	317871	N	N	N	01	N
72	20241119	100933	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	392	-47	5	-10.71	3221606164	7874915	14.29	414	432	389	570	308	439	409.10	0.23	-85392	547	492	458	403	369	476	387	139	131	100	310	1	1	139240254	546	-4.40	2.10	12	5.66	-89.00	187.00	513	20241118	-23.59	225	20241112	74.22	513	-23.59	20241118	225	74.22	20241112	513	-23.59	20241118	225	74.22	20241112	N	208640	100	139 억	317871	N	N	N	01	N
73	20241119	090926	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	414	-25	5	-5.69	849688265	2061541	3.74	414	421	404	570	308	439	412.16	0.23	52794	547	492	458	403	369	476	387	139	131	100	310	1	1	139240254	576	-4.65	2.21	12	1.48	-89.00	187.00	513	20241118	-19.30	225	20241112	84.00	513	-19.30	20241118	225	84.00	20241112	513	-19.30	20241118	225	84.00	20241112	N	208640	100	139 억	317871	N	N	N	01	N
74	20241118	160858	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	439	44	2	11.14	25840807334	54475762	3213.19	513	513	424	513	277	395	474.45	0.26	-72245	395	395	395	395	395	395	395	139	118	100	280	1	1	139240254	611	-4.93	2.35	12	39.12	-89.00	187.00	513	20241118	-14.42	225	20241112	95.11	513	-14.42	20241118	225	95.11	20241112	513	-14.42	20241118	225	95.11	20241112	N	208640	100	139 억	365404	N	N	N	00	N
75	20241118	150909	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	453	58	2	14.68	24993999007	52544346	3099.26	513	513	430	513	277	395	475.75	0.26	-59610	395	395	395	395	395	395	395	139	118	100	280	1	1	139240254	631	-5.09	2.42	12	37.74	-89.00	187.00	513	20241118	-11.70	225	20241112	101.33	513	-11.70	20241118	225	101.33	20241112	513	-11.70	20241118	225	101.33	20241112	N	208640	100	139 억	365404	N	N	N	00	N
76	20241118	140911	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	467	72	2	18.23	23117553121	48451495	2857.85	513	513	430	513	277	395	477.21	0.26	-59231	395	395	395	395	395	395	395	139	118	100	280	1	1	139240254	650	-5.25	2.50	12	34.80	-89.00	187.00	513	20241118	-8.97	225	20241112	107.56	513	-8.97	20241118	225	107.56	20241112	513	-8.97	20241118	225	107.56	20241112	N	208640	100	139 억	365404	N	N	N	00	N
77	20241118	130906	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	445	50	2	12.66	19597143364	40958146	2415.87	513	513	430	513	277	395	478.57	0.26	-88140	395	395	395	395	395	395	395	139	118	100	280	1	1	139240254	620	-5.00	2.38	12	29.42	-89.00	187.00	513	20241118	-13.26	225	20241112	97.78	513	-13.26	20241118	225	97.78	20241112	513	-13.26	20241118	225	97.78	20241112	N	208640	100	139 억	365404	N	N	N	00	N
78	20241118	120909	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	450	55	2	13.92	18357507141	38212019	2253.89	513	513	430	513	277	395	480.52	0.26	48794	395	395	395	395	395	395	395	139	118	100	280	1	1	139240254	627	-5.06	2.41	12	27.44	-89.00	187.00	513	20241118	-12.28	225	20241112	100.00	513	-12.28	20241118	225	100.00	20241112	513	-12.28	20241118	225	100.00	20241112	N	208640	100	139 억	365404	N	N	N	00	N
79	20241118	110909	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	443	48	2	12.15	14889296890	30683537	1809.83	513	513	430	513	277	395	485.40	0.26	194610	395	395	395	395	395	395	395	139	118	100	280	1	1	139240254	617	-4.98	2.37	12	22.04	-89.00	187.00	513	20241118	-13.65	225	20241112	96.89	513	-13.65	20241118	225	96.89	20241112	513	-13.65	20241118	225	96.89	20241112	N	208640	100	139 억	365404	N	N	N	00	N
80	20241118	100858	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	472	77	2	19.49	11942754843	24163223	1425.24	513	513	462	513	277	395	494.46	0.26	113534	395	395	395	395	395	395	395	139	118	100	280	1	1	139240254	657	-5.30	2.52	12	17.35	-89.00	187.00	513	20241118	-7.99	225	20241112	109.78	513	-7.99	20241118	225	109.78	20241112	513	-7.99	20241118	225	109.78	20241112	N	208640	100	139 억	365404	N	N	N	00	N
81	20241118	090858	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	513	118	1	29.87	4146423636	8096912	477.59	513	513	488	513	277	395	512.83	0.26	8822	395	395	395	395	395	395	395	139	118	100	280	1	1	139240254	714	-5.76	2.74	12	5.82	-89.00	187.00	513	20241118	0.00	225	20241112	128.00	513	0.00	20241118	225	128.00	20241112	513	0.00	20241118	225	128.00	20241112	N	208640	100	139 억	365404	N	N	N	00	N
82	20241115	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	91	1	29.93	669007155	1693689	156.32	395	395	395	395	213	304	395.00	0.26	-411	304	304	304	304	304	304	304	139	91	100	210	1	1	139240254	550	-4.44	2.11	12	1.22	-89.00	187.00	488	20240122	-19.06	225	20241112	75.56	488	-19.06	20240122	225	75.56	20241112	488	-19.06	20240122	225	75.56	20241112	N	208640	100	139 억	365424	N	N	N	00	N
83	20241115	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	91	1	29.93	663541145	1679851	155.05	395	395	395	395	213	304	395.00	0.26	-394	304	304	304	304	304	304	304	139	91	100	210	1	1	139240254	550	-4.44	2.11	12	1.21	-89.00	187.00	488	20240122	-19.06	225	20241112	75.56	488	-19.06	20240122	225	75.56	20241112	488	-19.06	20240122	225	75.56	20241112	N	208640	100	139 억	365424	N	N	N	00	N
84	20241115	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	91	1	29.93	659127810	1668678	154.02	395	395	395	395	213	304	395.00	0.26	-394	304	304	304	304	304	304	304	139	91	100	210	1	1	139240254	550	-4.44	2.11	12	1.20	-89.00	187.00	488	20240122	-19.06	225	20241112	75.56	488	-19.06	20240122	225	75.56	20241112	488	-19.06	20240122	225	75.56	20241112	N	208640	100	139 억	365424	N	N	N	00	N
85	20241115	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	91	1	29.93	640834965	1622367	149.74	395	395	395	395	213	304	395.00	0.26	-394	304	304	304	304	304	304	304	139	91	100	210	1	1	139240254	550	-4.44	2.11	12	1.17	-89.00	187.00	488	20240122	-19.06	225	20241112	75.56	488	-19.06	20240122	225	75.56	20241112	488	-19.06	20240122	225	75.56	20241112	N	208640	100	139 억	365424	N	N	N	00	N
86	20241115	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	91	1	29.93	631448185	1598603	147.55	395	395	395	395	213	304	395.00	0.26	-394	304	304	304	304	304	304	304	139	91	100	210	1	1	139240254	550	-4.44	2.11	12	1.15	-89.00	187.00	488	20240122	-19.06	225	20241112	75.56	488	-19.06	20240122	225	75.56	20241112	488	-19.06	20240122	225	75.56	20241112	N	208640	100	139 억	365424	N	N	N	00	N
87	20241115	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	91	1	29.93	501346640	1269232	117.15	395	395	395	395	213	304	395.00	0.26	-394	304	304	304	304	304	304	304	139	91	100	210	1	1	139240254	550	-4.44	2.11	12	0.91	-89.00	187.00	488	20240122	-19.06	225	20241112	75.56	488	-19.06	20240122	225	75.56	20241112	488	-19.06	20240122	225	75.56	20241112	N	208640	100	139 억	365424	N	N	N	00	N
88	20241115	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	91	1	29.93	491401725	1244055	114.82	395	395	395	395	213	304	395.00	0.26	-394	304	304	304	304	304	304	304	139	91	100	210	1	1	139240254	550	-4.44	2.11	12	0.89	-89.00	187.00	488	20240122	-19.06	225	20241112	75.56	488	-19.06	20240122	225	75.56	20241112	488	-19.06	20240122	225	75.56	20241112	N	208640	100	139 억	365424	N	N	N	00	N
89	20241115	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	91	1	29.93	171803670	434946	40.14	395	395	395	395	213	304	395.00	0.26	100	304	304	304	304	304	304	304	139	91	100	210	1	1	139240254	550	-4.44	2.11	12	0.31	-89.00	187.00	488	20240122	-19.06	225	20241112	75.56	488	-19.06	20240122	225	75.56	20241112	488	-19.06	20240122	225	75.56	20241112	N	208640	100	139 억	365424	N	N	N	00	N
90	20241114	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	304	70	1	29.91	329285954	1083186	29.29	304	304	304	304	164	234	304.00	0.26	-132	289	261	243	215	197	275	229	139	70	100	160	1	1	139240254	423	-3.42	1.63	12	0.78	-89.00	187.00	488	20240122	-37.70	225	20241112	35.11	488	-37.70	20240122	225	35.11	20241112	488	-37.70	20240122	225	35.11	20241112	N	208640	100	139 억	365424	N	N	N	00	N
91	20241114	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	304	70	1	29.91	328700450	1081260	29.23	304	304	304	304	164	234	304.00	0.26	-132	289	261	243	215	197	275	229	139	70	100	160	1	1	139240254	423	-3.42	1.63	12	0.78	-89.00	187.00	488	20240122	-37.70	225	20241112	35.11	488	-37.70	20240122	225	35.11	20241112	488	-37.70	20240122	225	35.11	20241112	N	208640	100	139 억	365424	N	N	N	00	N
92	20241114	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	304	70	1	29.91	319273714	1050251	28.40	304	304	304	304	164	234	304.00	0.26	-132	289	261	243	215	197	275	229	139	70	100	160	1	1	139240254	423	-3.42	1.63	12	0.75	-89.00	187.00	488	20240122	-37.70	225	20241112	35.11	488	-37.70	20240122	225	35.11	20241112	488	-37.70	20240122	225	35.11	20241112	N	208640	100	139 억	365424	N	N	N	00	N
93	20241114	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	304	70	1	29.91	315498338	1037832	28.06	304	304	304	304	164	234	304.00	0.26	-132	289	261	243	215	197	275	229	139	70	100	160	1	1	139240254	423	-3.42	1.63	12	0.75	-89.00	187.00	488	20240122	-37.70	225	20241112	35.11	488	-37.70	20240122	225	35.11	20241112	488	-37.70	20240122	225	35.11	20241112	N	208640	100	139 억	365424	N	N	N	00	N
94	20241114	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	304	70	1	29.91	312308162	1027338	27.78	304	304	304	304	164	234	304.00	0.26	-132	289	261	243	215	197	275	229	139	70	100	160	1	1	139240254	423	-3.42	1.63	12	0.74	-89.00	187.00	488	20240122	-37.70	225	20241112	35.11	488	-37.70	20240122	225	35.11	20241112	488	-37.70	20240122	225	35.11	20241112	N	208640	100	139 억	365424	N	N	N	00	N
95	20241114	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	304	70	1	29.91	291412114	958601	25.92	304	304	304	304	164	234	304.00	0.26	-132	289	261	243	215	197	275	229	139	70	100	160	1	1	139240254	423	-3.42	1.63	12	0.69	-89.00	187.00	488	20240122	-37.70	225	20241112	35.11	488	-37.70	20240122	225	35.11	20241112	488	-37.70	20240122	225	35.11	20241112	N	208640	100	139 억	365424	N	N	N	00	N
96	20241114	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	304	70	1	29.91	194976626	641379	17.34	304	304	304	304	164	234	304.00	0.26	-132	289	261	243	215	197	275	229	139	70	100	160	1	1	139240254	423	-3.42	1.63	12	0.46	-89.00	187.00	488	20240122	-37.70	225	20241112	35.11	488	-37.70	20240122	225	35.11	20241112	488	-37.70	20240122	225	35.11	20241112	N	208640	100	139 억	365424	N	N	N	00	N
97	20241114	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	234	0	3	0.00	0	0	0.00	0	0	0	304	164	234	0.00	0.26	0	289	261	243	215	197	275	229	139	70	100	160	1	1	139240254	326	-2.63	1.25	12	0.00	-89.00	187.00	488	20240122	-52.05	225	20241112	4.00	488	-52.05	20240122	225	4.00	20241112	488	-52.05	20240122	225	4.00	20241112	N	208640	100	139 억	365424	N	N	N	00	N
98	20241113	160557	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	234	5	2	2.18	901295762	3648849	994.92	229	271	225	297	161	229	247.01	0.34	-177473	246	237	231	222	216	234	219	139	68	100	160	1	1	139240254	326	-2.63	1.25	12	2.62	-89.00	187.00	488	20240122	-52.05	225	20241113	4.00	488	-52.05	20240122	225	4.00	20241113	488	-52.05	20240122	225	4.00	20241113	N	208640	100	139 억	474612	N	N	N	00	N
99	20241113	150626	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	235	6	2	2.62	882960685	3569895	973.39	229	271	225	297	161	229	247.34	0.34	-173342	246	237	231	222	216	234	219	139	68	100	160	1	1	139240254	327	-2.64	1.26	12	2.56	-89.00	187.00	488	20240122	-51.84	225	20241113	4.44	488	-51.84	20240122	225	4.44	20241113	488	-51.84	20240122	225	4.44	20241113	N	208640	100	139 억	474612	N	N	N	00	N
100	20241113	140623	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	234	5	2	2.18	818066549	3292707	897.81	229	271	225	297	161	229	248.45	0.34	-212527	246	237	231	222	216	234	219	139	68	100	160	1	1	139240254	326	-2.63	1.25	12	2.36	-89.00	187.00	488	20240122	-52.05	225	20241113	4.00	488	-52.05	20240122	225	4.00	20241113	488	-52.05	20240122	225	4.00	20241113	N	208640	100	139 억	474612	N	N	N	00	N
101	20241113	130623	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	258	29	2	12.66	500264185	1987639	541.96	229	271	225	297	161	229	251.69	0.34	-204535	246	237	231	222	216	234	219	139	68	100	160	1	1	139240254	359	-2.90	1.38	12	1.43	-89.00	187.00	488	20240122	-47.13	225	20241113	14.67	488	-47.13	20240122	225	14.67	20241113	488	-47.13	20240122	225	14.67	20241113	N	208640	100	139 억	474612	N	N	N	00	N
102	20241113	120618	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	229	0	3	0.00	81492782	355760	97.00	229	234	225	297	161	229	229.07	0.34	-13087	246	237	231	222	216	234	219	139	68	100	160	1	1	139240254	319	-2.57	1.22	12	0.26	-89.00	187.00	488	20240122	-53.07	225	20241113	1.78	488	-53.07	20240122	225	1.78	20241113	488	-53.07	20240122	225	1.78	20241113	N	208640	100	139 억	474612	N	N	N	00	N
103	20241113	110616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	37995185	165631	45.16	229	234	227	297	161	229	229.40	0.34	-6889	246	237	231	222	216	234	219	139	68	100	160	1	1	139240254	319	-2.57	1.22	12	0.12	-89.00	187.00	488	20240122	-53.07	225	20241112	1.78	488	-53.07	20240122	225	1.78	20241112	488	-53.07	20240122	225	1.78	20241112	N	208640	100	139 억	474612	N	N	N	00	N
104	20241113	100617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	26199979	113991	31.08	229	234	228	297	161	229	229.84	0.34	8813	246	237	231	222	216	234	219	139	68	100	160	1	1	139240254	319	-2.57	1.22	12	0.08	-89.00	187.00	488	20240122	-53.07	225	20241112	1.78	488	-53.07	20240122	225	1.78	20241112	488	-53.07	20240122	225	1.78	20241112	N	208640	100	139 억	474612	N	N	N	00	N
105	20241113	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	231	2	2	0.87	370207	1614	0.44	229	234	229	297	161	229	229.37	0.34	-71	246	237	231	222	216	234	219	139	68	100	160	1	1	139240254	322	-2.60	1.24	12	0.00	-89.00	187.00	488	20240122	-52.66	225	20241112	2.67	488	-52.66	20240122	225	2.67	20241112	488	-52.66	20240122	225	2.67	20241112	N	208640	100	139 억	474612	N	N	N	00	N
106	20241112	160846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	229	-11	5	-4.58	84598713	366207	100.16	240	240	225	312	168	240	231.01	0.31	43905	256	248	242	234	228	245	231	139	72	100	170	1	1	139240254	319	-2.57	1.22	12	0.26	-89.00	187.00	488	20240122	-53.07	225	20241112	1.78	488	-53.07	20240122	225	1.78	20241112	488	-53.07	20240122	225	1.78	20241112	N	208640	100	139 억	430240	N	N	N	00	N
107	20241112	150854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	230	-10	5	-4.17	83611445	361900	98.99	240	240	225	312	168	240	231.03	0.31	44129	256	248	242	234	228	245	231	139	72	100	170	1	1	139240254	320	-2.58	1.23	12	0.26	-89.00	187.00	488	20240122	-52.87	225	20241112	2.22	488	-52.87	20240122	225	2.22	20241112	488	-52.87	20240122	225	2.22	20241112	N	208640	100	139 억	430240	N	N	N	00	N
108	20241112	140857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	232	-8	5	-3.33	79377093	343559	93.97	240	240	225	312	168	240	231.04	0.31	42390	256	248	242	234	228	245	231	139	72	100	170	1	1	139240254	323	-2.61	1.24	12	0.25	-89.00	187.00	488	20240122	-52.46	225	20241112	3.11	488	-52.46	20240122	225	3.11	20241112	488	-52.46	20240122	225	3.11	20241112	N	208640	100	139 억	430240	N	N	N	00	N
109	20241112	130856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	230	-10	5	-4.17	76859026	332632	90.98	240	240	225	312	168	240	231.06	0.31	42487	256	248	242	234	228	245	231	139	72	100	170	1	1	139240254	320	-2.58	1.23	12	0.24	-89.00	187.00	488	20240122	-52.87	225	20241112	2.22	488	-52.87	20240122	225	2.22	20241112	488	-52.87	20240122	225	2.22	20241112	N	208640	100	139 억	430240	N	N	N	00	N
110	20241112	120854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	227	-13	5	-5.42	64503856	278310	76.12	240	240	227	312	168	240	231.77	0.31	27693	256	248	242	234	228	245	231	139	72	100	170	1	1	139240254	316	-2.55	1.21	12	0.20	-89.00	187.00	488	20240122	-53.48	227	20241112	0.00	488	-53.48	20240122	227	0.00	20241112	488	-53.48	20240122	227	0.00	20241112	N	208640	100	139 억	430240	N	N	N	00	N
111	20241112	110852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	234	-6	5	-2.50	46514138	199838	54.66	240	240	229	312	168	240	232.76	0.31	31117	256	248	242	234	228	245	231	139	72	100	170	1	1	139240254	326	-2.63	1.25	12	0.14	-89.00	187.00	488	20240122	-52.05	229	20241112	2.18	488	-52.05	20240122	229	2.18	20241112	488	-52.05	20240122	229	2.18	20241112	N	208640	100	139 억	430240	N	N	N	00	N
112	20241112	100850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	232	-8	5	-3.33	34884430	149516	40.90	240	240	229	312	168	240	233.32	0.31	16637	256	248	242	234	228	245	231	139	72	100	170	1	1	139240254	323	-2.61	1.24	12	0.11	-89.00	187.00	488	20240122	-52.46	229	20241112	1.31	488	-52.46	20240122	229	1.31	20241112	488	-52.46	20240122	229	1.31	20241112	N	208640	100	139 억	430240	N	N	N	00	N
113	20241112	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	236	-4	5	-1.67	6013718	25439	6.96	240	240	234	312	168	240	236.40	0.31	-6831	256	248	242	234	228	245	231	139	72	100	170	1	1	139240254	329	-2.65	1.26	12	0.02	-89.00	187.00	488	20240122	-51.64	229	20241025	3.06	488	-51.64	20240122	229	3.06	20241025	488	-51.64	20240122	229	3.06	20241025	N	208640	100	139 억	430240	N	N	N	00	N
114	20241111	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	-7	5	-2.83	87649561	365556	256.59	247	250	236	321	173	247	239.77	0.28	46847	255	251	249	245	243	250	244	139	74	100	170	1	1	139240254	334	-2.70	1.28	12	0.26	-89.00	187.00	488	20240122	-50.82	229	20241025	4.80	488	-50.82	20240122	229	4.80	20241025	488	-50.82	20240122	229	4.80	20241025	N	208640	100	139 억	383393	N	N	N	00	N
115	20241111	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	-7	5	-2.83	85989000	358590	251.70	247	250	236	321	173	247	239.80	0.28	45820	255	251	249	245	243	250	244	139	74	100	170	1	1	139240254	334	-2.70	1.28	12	0.26	-89.00	187.00	488	20240122	-50.82	229	20241025	4.80	488	-50.82	20240122	229	4.80	20241025	488	-50.82	20240122	229	4.80	20241025	N	208640	100	139 억	383393	N	N	N	00	N
116	20241111	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	-5	5	-2.02	80915420	337509	236.90	247	250	236	321	173	247	239.74	0.28	51896	255	251	249	245	243	250	244	139	74	100	170	1	1	139240254	337	-2.72	1.29	12	0.24	-89.00	187.00	488	20240122	-50.41	229	20241025	5.68	488	-50.41	20240122	229	5.68	20241025	488	-50.41	20240122	229	5.68	20241025	N	208640	100	139 억	383393	N	N	N	00	N
117	20241111	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	-5	5	-2.02	79572946	331919	232.98	247	250	236	321	173	247	239.74	0.28	52028	255	251	249	245	243	250	244	139	74	100	170	1	1	139240254	337	-2.72	1.29	12	0.24	-89.00	187.00	488	20240122	-50.41	229	20241025	5.68	488	-50.41	20240122	229	5.68	20241025	488	-50.41	20240122	229	5.68	20241025	N	208640	100	139 억	383393	N	N	N	00	N
118	20241111	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	-7	5	-2.83	72938996	304305	213.60	247	250	236	321	173	247	239.69	0.28	51646	255	251	249	245	243	250	244	139	74	100	170	1	1	139240254	334	-2.70	1.28	12	0.22	-89.00	187.00	488	20240122	-50.82	229	20241025	4.80	488	-50.82	20240122	229	4.80	20241025	488	-50.82	20240122	229	4.80	20241025	N	208640	100	139 억	383393	N	N	N	00	N
119	20241111	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	-6	5	-2.43	63085148	262944	184.56	247	250	236	321	173	247	239.92	0.28	51577	255	251	249	245	243	250	244	139	74	100	170	1	1	139240254	336	-2.71	1.29	12	0.19	-89.00	187.00	488	20240122	-50.61	229	20241025	5.24	488	-50.61	20240122	229	5.24	20241025	488	-50.61	20240122	229	5.24	20241025	N	208640	100	139 억	383393	N	N	N	00	N
120	20241111	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	-7	5	-2.83	54795362	228405	160.32	247	250	236	321	173	247	239.90	0.28	48155	255	251	249	245	243	250	244	139	74	100	170	1	1	139240254	334	-2.70	1.28	12	0.16	-89.00	187.00	488	20240122	-50.82	229	20241025	4.80	488	-50.82	20240122	229	4.80	20241025	488	-50.82	20240122	229	4.80	20241025	N	208640	100	139 억	383393	N	N	N	00	N
121	20241111	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	-1	5	-0.40	6770766	27626	19.39	247	250	242	321	173	247	245.09	0.28	-6527	255	251	249	245	243	250	244	139	74	100	170	1	1	139240254	343	-2.76	1.32	12	0.02	-89.00	187.00	488	20240122	-49.59	229	20241025	7.42	488	-49.59	20240122	229	7.42	20241025	488	-49.59	20240122	229	7.42	20241025	N	208640	100	139 억	383393	N	N	N	00	N
122	20241108	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	247	-2	5	-0.80	35332338	142013	38.53	249	253	247	323	175	249	248.80	0.26	20211	270	259	251	240	232	255	236	139	74	100	170	1	1	139240254	344	-2.78	1.32	12	0.10	-89.00	187.00	488	20240122	-49.39	229	20241025	7.86	488	-49.39	20240122	229	7.86	20241025	488	-49.39	20240122	229	7.86	20241025	N	208640	100	139 억	363182	N	N	N	00	N
123	20241108	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	250	1	2	0.40	34193715	137405	37.28	249	253	247	323	175	249	248.85	0.26	19525	270	259	251	240	232	255	236	139	74	100	170	1	1	139240254	348	-2.81	1.34	12	0.10	-89.00	187.00	488	20240122	-48.77	229	20241025	9.17	488	-48.77	20240122	229	9.17	20241025	488	-48.77	20240122	229	9.17	20241025	N	208640	100	139 억	363182	N	N	N	00	N
124	20241108	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	0	3	0.00	31119614	124974	33.91	249	253	247	323	175	249	249.01	0.26	18541	270	259	251	240	232	255	236	139	74	100	170	1	1	139240254	347	-2.80	1.33	12	0.09	-89.00	187.00	488	20240122	-48.98	229	20241025	8.73	488	-48.98	20240122	229	8.73	20241025	488	-48.98	20240122	229	8.73	20241025	N	208640	100	139 억	363182	N	N	N	00	N
125	20241108	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	250	1	2	0.40	28946407	116263	31.55	249	253	247	323	175	249	248.97	0.26	18297	270	259	251	240	232	255	236	139	74	100	170	1	1	139240254	348	-2.81	1.34	12	0.08	-89.00	187.00	488	20240122	-48.77	229	20241025	9.17	488	-48.77	20240122	229	9.17	20241025	488	-48.77	20240122	229	9.17	20241025	N	208640	100	139 억	363182	N	N	N	00	N
126	20241108	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	250	1	2	0.40	25793747	103592	28.11	249	253	247	323	175	249	248.99	0.26	17460	270	259	251	240	232	255	236	139	74	100	170	1	1	139240254	348	-2.81	1.34	12	0.07	-89.00	187.00	488	20240122	-48.77	229	20241025	9.17	488	-48.77	20240122	229	9.17	20241025	488	-48.77	20240122	229	9.17	20241025	N	208640	100	139 억	363182	N	N	N	00	N
127	20241108	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	0	3	0.00	24675349	99112	26.89	249	253	247	323	175	249	248.96	0.26	15967	270	259	251	240	232	255	236	139	74	100	170	1	1	139240254	347	-2.80	1.33	12	0.07	-89.00	187.00	488	20240122	-48.98	229	20241025	8.73	488	-48.98	20240122	229	8.73	20241025	488	-48.98	20240122	229	8.73	20241025	N	208640	100	139 억	363182	N	N	N	00	N
128	20241108	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	250	1	2	0.40	13346958	53572	14.54	249	253	248	323	175	249	249.14	0.26	11635	270	259	251	240	232	255	236	139	74	100	170	1	1	139240254	348	-2.81	1.34	12	0.04	-89.00	187.00	488	20240122	-48.77	229	20241025	9.17	488	-48.77	20240122	229	9.17	20241025	488	-48.77	20240122	229	9.17	20241025	N	208640	100	139 억	363182	N	N	N	00	N
129	20241108	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	0	3	0.00	1921707	7717	2.09	249	253	249	323	175	249	249.02	0.26	1003	270	259	251	240	232	255	236	139	74	100	170	1	1	139240254	347	-2.80	1.33	12	0.01	-89.00	187.00	488	20240122	-48.98	229	20241025	8.73	488	-48.98	20240122	229	8.73	20241025	488	-48.98	20240122	229	8.73	20241025	N	208640	100	139 억	363182	N	N	N	00	N
130	20241107	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	-13	5	-4.96	91215794	367455	81.72	262	262	243	340	184	262	248.24	0.25	14363	282	271	265	254	248	269	252	139	78	100	180	1	1	139240254	347	-2.80	1.33	12	0.26	-89.00	187.00	488	20240122	-48.98	229	20241025	8.73	488	-48.98	20240122	229	8.73	20241025	488	-48.98	20240122	229	8.73	20241025	N	208640	100	139 억	348497	N	N	N	00	N
131	20241107	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	247	-15	5	-5.73	88963484	358401	79.71	262	262	243	340	184	262	248.22	0.25	13844	282	271	265	254	248	269	252	139	78	100	180	1	1	139240254	344	-2.78	1.32	12	0.26	-89.00	187.00	488	20240122	-49.39	229	20241025	7.86	488	-49.39	20240122	229	7.86	20241025	488	-49.39	20240122	229	7.86	20241025	N	208640	100	139 억	348497	N	N	N	00	N
132	20241107	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	248	-14	5	-5.34	82127760	330747	73.56	262	262	243	340	184	262	248.31	0.25	18315	282	271	265	254	248	269	252	139	78	100	180	1	1	139240254	345	-2.79	1.33	12	0.24	-89.00	187.00	488	20240122	-49.18	229	20241025	8.30	488	-49.18	20240122	229	8.30	20241025	488	-49.18	20240122	229	8.30	20241025	N	208640	100	139 억	348497	N	N	N	00	N
133	20241107	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	-13	5	-4.96	78999939	318127	70.75	262	262	243	340	184	262	248.33	0.25	19378	282	271	265	254	248	269	252	139	78	100	180	1	1	139240254	347	-2.80	1.33	12	0.23	-89.00	187.00	488	20240122	-48.98	229	20241025	8.73	488	-48.98	20240122	229	8.73	20241025	488	-48.98	20240122	229	8.73	20241025	N	208640	100	139 억	348497	N	N	N	00	N
134	20241107	120840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	-13	5	-4.96	74613272	300403	66.81	262	262	243	340	184	262	248.38	0.25	15904	282	271	265	254	248	269	252	139	78	100	180	1	1	139240254	347	-2.80	1.33	12	0.22	-89.00	187.00	488	20240122	-48.98	229	20241025	8.73	488	-48.98	20240122	229	8.73	20241025	488	-48.98	20240122	229	8.73	20241025	N	208640	100	139 억	348497	N	N	N	00	N
135	20241107	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	248	-14	5	-5.34	70006465	281841	62.68	262	262	243	340	184	262	248.39	0.25	15753	282	271	265	254	248	269	252	139	78	100	180	1	1	139240254	345	-2.79	1.33	12	0.20	-89.00	187.00	488	20240122	-49.18	229	20241025	8.30	488	-49.18	20240122	229	8.30	20241025	488	-49.18	20240122	229	8.30	20241025	N	208640	100	139 억	348497	N	N	N	00	N
136	20241107	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	247	-15	5	-5.73	51656974	207418	46.13	262	262	243	340	184	262	249.05	0.25	10719	282	271	265	254	248	269	252	139	78	100	180	1	1	139240254	344	-2.78	1.32	12	0.15	-89.00	187.00	488	20240122	-49.39	229	20241025	7.86	488	-49.39	20240122	229	7.86	20241025	488	-49.39	20240122	229	7.86	20241025	N	208640	100	139 억	348497	N	N	N	00	N
137	20241107	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	259	-3	5	-1.15	920253	3550	0.79	262	262	258	340	184	262	259.23	0.25	-103	282	271	265	254	248	269	252	139	78	100	180	1	1	139240254	361	-2.91	1.39	12	0.00	-89.00	187.00	488	20240122	-46.93	229	20241025	13.10	488	-46.93	20240122	229	13.10	20241025	488	-46.93	20240122	229	13.10	20241025	N	208640	100	139 억	348497	N	N	N	00	N
138	20241106	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	262	-3	5	-1.13	118547019	449634	109.13	273	276	259	344	186	265	263.65	0.28	-43051	277	271	267	261	257	269	259	139	79	100	190	1	1	139240254	365	-2.94	1.40	12	0.32	-89.00	187.00	488	20240122	-46.31	229	20241025	14.41	488	-46.31	20240122	229	14.41	20241025	488	-46.31	20240122	229	14.41	20241025	N	208640	100	139 억	383835	N	N	N	00	N
139	20241106	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	261	-4	5	-1.51	115502088	437956	106.29	273	276	259	344	186	265	263.73	0.28	-41907	277	271	267	261	257	269	259	139	79	100	190	1	1	139240254	363	-2.93	1.40	12	0.31	-89.00	187.00	488	20240122	-46.52	229	20241025	13.97	488	-46.52	20240122	229	13.97	20241025	488	-46.52	20240122	229	13.97	20241025	N	208640	100	139 억	383835	N	N	N	00	N
140	20241106	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	263	-2	5	-0.75	101914492	385869	93.65	273	276	260	344	186	265	264.12	0.28	-44829	277	271	267	261	257	269	259	139	79	100	190	1	1	139240254	366	-2.96	1.41	12	0.28	-89.00	187.00	488	20240122	-46.11	229	20241025	14.85	488	-46.11	20240122	229	14.85	20241025	488	-46.11	20240122	229	14.85	20241025	N	208640	100	139 억	383835	N	N	N	00	N
141	20241106	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	264	-1	5	-0.38	93875807	355177	86.20	273	276	260	344	186	265	264.31	0.28	-41132	277	271	267	261	257	269	259	139	79	100	190	1	1	139240254	368	-2.97	1.41	12	0.26	-89.00	187.00	488	20240122	-45.90	229	20241025	15.28	488	-45.90	20240122	229	15.28	20241025	488	-45.90	20240122	229	15.28	20241025	N	208640	100	139 억	383835	N	N	N	00	N
142	20241106	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	264	-1	5	-0.38	79237752	299437	72.67	273	276	261	344	186	265	264.62	0.28	-13626	277	271	267	261	257	269	259	139	79	100	190	1	1	139240254	368	-2.97	1.41	12	0.22	-89.00	187.00	488	20240122	-45.90	229	20241025	15.28	488	-45.90	20240122	229	15.28	20241025	488	-45.90	20240122	229	15.28	20241025	N	208640	100	139 억	383835	N	N	N	00	N
143	20241106	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	265	0	3	0.00	62369027	235111	57.06	273	276	262	344	186	265	265.27	0.28	-5399	277	271	267	261	257	269	259	139	79	100	190	1	1	139240254	369	-2.98	1.42	12	0.17	-89.00	187.00	488	20240122	-45.70	229	20241025	15.72	488	-45.70	20240122	229	15.72	20241025	488	-45.70	20240122	229	15.72	20241025	N	208640	100	139 억	383835	N	N	N	00	N
144	20241106	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	265	0	3	0.00	43568353	163702	39.73	273	276	263	344	186	265	266.14	0.28	3957	277	271	267	261	257	269	259	139	79	100	190	1	1	139240254	369	-2.98	1.42	12	0.12	-89.00	187.00	488	20240122	-45.70	229	20241025	15.72	488	-45.70	20240122	229	15.72	20241025	488	-45.70	20240122	229	15.72	20241025	N	208640	100	139 억	383835	N	N	N	00	N
145	20241106	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	271	6	2	2.26	6709468	24844	6.03	273	276	268	344	186	265	270.06	0.28	-366	277	271	267	261	257	269	259	139	79	100	190	1	1	139240254	377	-3.04	1.45	12	0.02	-89.00	187.00	488	20240122	-44.47	229	20241025	18.34	488	-44.47	20240122	229	18.34	20241025	488	-44.47	20240122	229	18.34	20241025	N	208640	100	139 억	383835	N	N	N	00	N
146	20241105	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	265	-7	5	-2.57	91442949	342710	51.42	272	273	263	353	191	272	266.82	0.27	6147	286	279	272	265	258	282	268	139	81	100	190	1	1	139240254	369	-2.98	1.42	12	0.25	-89.00	187.00	488	20240122	-45.70	229	20241025	15.72	488	-45.70	20240122	229	15.72	20241025	488	-45.70	20240122	229	15.72	20241025	N	208640	100	139 억	375138	N	N	N	00	N
147	20241105	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	266	-6	5	-2.21	90299478	338388	50.77	272	273	263	353	191	272	266.85	0.27	6152	286	279	272	265	258	282	268	139	81	100	190	1	1	139240254	370	-2.99	1.42	12	0.24	-89.00	187.00	488	20240122	-45.49	229	20241025	16.16	488	-45.49	20240122	229	16.16	20241025	488	-45.49	20240122	229	16.16	20241025	N	208640	100	139 억	375138	N	N	N	00	N
148	20241105	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	264	-8	5	-2.94	80066605	299753	44.98	272	273	263	353	191	272	267.11	0.27	6896	286	279	272	265	258	282	268	139	81	100	190	1	1	139240254	368	-2.97	1.41	12	0.22	-89.00	187.00	488	20240122	-45.90	229	20241025	15.28	488	-45.90	20240122	229	15.28	20241025	488	-45.90	20240122	229	15.28	20241025	N	208640	100	139 억	375138	N	N	N	00	N
149	20241105	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	265	-7	5	-2.57	72004477	269197	40.39	272	273	264	353	191	272	267.48	0.27	10108	286	279	272	265	258	282	268	139	81	100	190	1	1	139240254	369	-2.98	1.42	12	0.19	-89.00	187.00	488	20240122	-45.70	229	20241025	15.72	488	-45.70	20240122	229	15.72	20241025	488	-45.70	20240122	229	15.72	20241025	N	208640	100	139 억	375138	N	N	N	00	N
150	20241105	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	267	-5	5	-1.84	56703345	211531	31.74	272	273	265	353	191	272	268.06	0.27	11746	286	279	272	265	258	282	268	139	81	100	190	1	1	139240254	372	-3.00	1.43	12	0.15	-89.00	187.00	488	20240122	-45.29	229	20241025	16.59	488	-45.29	20240122	229	16.59	20241025	488	-45.29	20240122	229	16.59	20241025	N	208640	100	139 억	375138	N	N	N	00	N
151	20241105	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	267	-5	5	-1.84	41109812	152870	22.94	272	273	265	353	191	272	268.92	0.27	15190	286	279	272	265	258	282	268	139	81	100	190	1	1	139240254	372	-3.00	1.43	12	0.11	-89.00	187.00	488	20240122	-45.29	229	20241025	16.59	488	-45.29	20240122	229	16.59	20241025	488	-45.29	20240122	229	16.59	20241025	N	208640	100	139 억	375138	N	N	N	00	N
152	20241105	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	267	-5	5	-1.84	33202819	123124	18.47	272	273	265	353	191	272	269.67	0.27	9169	286	279	272	265	258	282	268	139	81	100	190	1	1	139240254	372	-3.00	1.43	12	0.09	-89.00	187.00	488	20240122	-45.29	229	20241025	16.59	488	-45.29	20240122	229	16.59	20241025	488	-45.29	20240122	229	16.59	20241025	N	208640	100	139 억	375138	N	N	N	00	N
153	20241105	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	272	0	3	0.00	4073540	14933	2.24	272	273	272	353	191	272	272.79	0.27	-784	286	279	272	265	258	282	268	139	81	100	190	1	1	139240254	379	-3.06	1.45	12	0.01	-89.00	187.00	488	20240122	-44.26	229	20241025	18.78	488	-44.26	20240122	229	18.78	20241025	488	-44.26	20240122	229	18.78	20241025	N	208640	100	139 억	375138	N	N	N	00	N
154	20241104	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	272	3	2	1.12	177219298	659777	25.52	266	279	265	349	189	269	268.59	0.24	37378	310	289	276	255	242	283	249	139	80	100	190	1	1	139240254	379	-3.06	1.45	12	0.47	-89.00	187.00	488	20240122	-44.26	229	20241025	18.78	488	-44.26	20240122	229	18.78	20241025	488	-44.26	20240122	229	18.78	20241025	N	208640	100	139 억	336791	N	N	N	00	N
155	20241104	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	269	0	3	0.00	165512494	616497	23.85	266	279	265	349	189	269	268.47	0.24	39965	310	289	276	255	242	283	249	139	80	100	190	1	1	139240254	375	-3.02	1.44	12	0.44	-89.00	187.00	488	20240122	-44.88	229	20241025	17.47	488	-44.88	20240122	229	17.47	20241025	488	-44.88	20240122	229	17.47	20241025	N	208640	100	139 억	336791	N	N	N	00	N
156	20241104	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	269	0	3	0.00	153072884	570269	22.06	266	279	265	349	189	269	268.42	0.24	45715	310	289	276	255	242	283	249	139	80	100	190	1	1	139240254	375	-3.02	1.44	12	0.41	-89.00	187.00	488	20240122	-44.88	229	20241025	17.47	488	-44.88	20240122	229	17.47	20241025	488	-44.88	20240122	229	17.47	20241025	N	208640	100	139 억	336791	N	N	N	00	N
157	20241104	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	265	-4	5	-1.49	145115851	540458	20.91	266	279	265	349	189	269	268.51	0.24	45633	310	289	276	255	242	283	249	139	80	100	190	1	1	139240254	369	-2.98	1.42	12	0.39	-89.00	187.00	488	20240122	-45.70	229	20241025	15.72	488	-45.70	20240122	229	15.72	20241025	488	-45.70	20240122	229	15.72	20241025	N	208640	100	139 억	336791	N	N	N	00	N
158	20241104	120812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	270	1	2	0.37	114423289	425863	16.48	266	279	265	349	189	269	268.69	0.24	43117	310	289	276	255	242	283	249	139	80	100	190	1	1	139240254	376	-3.03	1.44	12	0.31	-89.00	187.00	488	20240122	-44.67	229	20241025	17.90	488	-44.67	20240122	229	17.90	20241025	488	-44.67	20240122	229	17.90	20241025	N	208640	100	139 억	336791	N	N	N	00	N
159	20241104	110805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	268	-1	5	-0.37	94400941	351027	13.58	266	279	265	349	189	269	268.93	0.24	39170	310	289	276	255	242	283	249	139	80	100	190	1	1	139240254	373	-3.01	1.43	12	0.25	-89.00	187.00	488	20240122	-45.08	229	20241025	17.03	488	-45.08	20240122	229	17.03	20241025	488	-45.08	20240122	229	17.03	20241025	N	208640	100	139 억	336791	N	N	N	00	N
160	20241104	100757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	268	-1	5	-0.37	76896913	285206	11.03	266	279	265	349	189	269	269.62	0.24	35138	310	289	276	255	242	283	249	139	80	100	190	1	1	139240254	373	-3.01	1.43	12	0.20	-89.00	187.00	488	20240122	-45.08	229	20241025	17.03	488	-45.08	20240122	229	17.03	20241025	488	-45.08	20240122	229	17.03	20241025	N	208640	100	139 억	336791	N	N	N	00	N
161	20241104	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	272	3	2	1.12	17629526	65326	2.53	266	276	265	349	189	269	269.87	0.24	5759	310	289	276	255	242	283	249	139	80	100	190	1	1	139240254	379	-3.06	1.45	12	0.05	-89.00	187.00	488	20240122	-44.26	229	20241025	18.78	488	-44.26	20240122	229	18.78	20241025	488	-44.26	20240122	229	18.78	20241025	N	208640	100	139 억	336791	N	N	N	00	N
162	20241101	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	269	-19	5	-6.60	703213009	2574403	10.96	280	297	263	374	202	288	273.16	0.26	-29848	362	325	282	245	202	343	263	139	86	100	200	1	1	139240254	375	-3.02	1.44	12	1.85	-89.00	187.00	488	20240122	-44.88	229	20241025	17.47	488	-44.88	20240122	229	17.47	20241025	488	-44.88	20240122	229	17.47	20241025	N	208640	100	139 억	366995	N	N	N	00	N
163	20241101	150757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	268	-20	5	-6.94	692321176	2533752	10.79	280	297	263	374	202	288	273.24	0.26	-27298	362	325	282	245	202	343	263	139	86	100	200	1	1	139240254	373	-3.01	1.43	12	1.82	-89.00	187.00	488	20240122	-45.08	229	20241025	17.03	488	-45.08	20240122	229	17.03	20241025	488	-45.08	20240122	229	17.03	20241025	N	208640	100	139 억	366995	N	N	N	00	N
164	20241101	140732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	268	-20	5	-6.94	635559007	2320516	9.88	280	297	264	374	202	288	273.89	0.26	-36267	362	325	282	245	202	343	263	139	86	100	200	1	1	139240254	373	-3.01	1.43	12	1.67	-89.00	187.00	488	20240122	-45.08	229	20241025	17.03	488	-45.08	20240122	229	17.03	20241025	488	-45.08	20240122	229	17.03	20241025	N	208640	100	139 억	366995	N	N	N	00	N
165	20241101	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	268	-20	5	-6.94	585953037	2134621	9.09	280	297	266	374	202	288	274.50	0.26	-31101	362	325	282	245	202	343	263	139	86	100	200	1	1	139240254	373	-3.01	1.43	12	1.53	-89.00	187.00	488	20240122	-45.08	229	20241025	17.03	488	-45.08	20240122	229	17.03	20241025	488	-45.08	20240122	229	17.03	20241025	N	208640	100	139 억	366995	N	N	N	00	N
166	20241101	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	268	-20	5	-6.94	550120174	2001665	8.52	280	297	266	374	202	288	274.83	0.26	-21564	362	325	282	245	202	343	263	139	86	100	200	1	1	139240254	373	-3.01	1.43	12	1.44	-89.00	187.00	488	20240122	-45.08	229	20241025	17.03	488	-45.08	20240122	229	17.03	20241025	488	-45.08	20240122	229	17.03	20241025	N	208640	100	139 억	366995	N	N	N	00	N
167	20241101	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	271	-17	5	-5.90	525286214	1909490	8.13	280	297	266	374	202	288	275.09	0.26	-24579	362	325	282	245	202	343	263	139	86	100	200	1	1	139240254	377	-3.04	1.45	12	1.37	-89.00	187.00	488	20240122	-44.47	229	20241025	18.34	488	-44.47	20240122	229	18.34	20241025	488	-44.47	20240122	229	18.34	20241025	N	208640	100	139 억	366995	N	N	N	00	N
168	20241101	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	275	-13	5	-4.51	421708678	1532305	6.52	280	297	266	374	202	288	275.21	0.26	-9168	362	325	282	245	202	343	263	139	86	100	200	1	1	139240254	383	-3.09	1.47	12	1.10	-89.00	187.00	488	20240122	-43.65	229	20241025	20.09	488	-43.65	20240122	229	20.09	20241025	488	-43.65	20240122	229	20.09	20241025	N	208640	100	139 억	366995	N	N	N	00	N
169	20241101	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	277	-11	5	-3.82	134292169	478932	2.04	280	297	274	374	202	288	280.40	0.26	36735	362	325	282	245	202	343	263	139	86	100	200	1	1	139240254	386	-3.11	1.48	12	0.34	-89.00	187.00	488	20240122	-43.24	229	20241025	20.96	488	-43.24	20240122	229	20.96	20241025	488	-43.24	20240122	229	20.96	20241025	N	208640	100	139 억	366995	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History