KissMeData/418620/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9130	-360	5	-3.79	289048170	31176	6.60	9500	9780	9130	12330	6650	9490	9272.76	0.62	-14507	11056	10272	9876	9092	8696	10075	8895	48	2840	500	5880	10	1	9650477	881	-12.00	-9.31	12	0.32	-761.00	-981.00	39650	20240223	-76.97	8720	20241115	4.70	39650	-76.97	20240223	8720	4.70	20241115	39650	-76.97	20240223	8720	4.70	20241115	0.20	N	418620	500	48 억	60248	N	N	N	N
3	20241129	151423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	-200	5	-2.11	256755580	27650	5.85	9500	9780	9130	12330	6650	9490	9285.92	0.62	-14079	11056	10272	9876	9092	8696	10075	8895	48	2840	500	5880	10	1	9650477	897	-12.21	-9.47	12	0.29	-761.00	-981.00	39650	20240223	-76.57	8720	20241115	6.54	39650	-76.57	20240223	8720	6.54	20241115	39650	-76.57	20240223	8720	6.54	20241115	0.20	N	418620	500	48 억	60248	N	N	N	N
4	20241129	141426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	-200	5	-2.11	206059550	22198	4.70	9500	9780	9130	12330	6650	9490	9282.80	0.62	-13053	11056	10272	9876	9092	8696	10075	8895	48	2840	500	5880	10	1	9650477	897	-12.21	-9.47	12	0.23	-761.00	-981.00	39650	20240223	-76.57	8720	20241115	6.54	39650	-76.57	20240223	8720	6.54	20241115	39650	-76.57	20240223	8720	6.54	20241115	0.20	N	418620	500	48 억	60248	N	N	N	N
5	20241129	131421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9320	-170	5	-1.79	193804090	20877	4.42	9500	9780	9130	12330	6650	9490	9283.14	0.62	-12261	11056	10272	9876	9092	8696	10075	8895	48	2840	500	5880	10	1	9650477	899	-12.25	-9.50	12	0.22	-761.00	-981.00	39650	20240223	-76.49	8720	20241115	6.88	39650	-76.49	20240223	8720	6.88	20241115	39650	-76.49	20240223	8720	6.88	20241115	0.20	N	418620	500	48 억	60248	N	N	N	N
6	20241129	121422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9360	-130	5	-1.37	174407190	18798	3.98	9500	9780	9130	12330	6650	9490	9277.97	0.62	-12179	11056	10272	9876	9092	8696	10075	8895	48	2840	500	5880	10	1	9650477	903	-12.30	-9.54	12	0.19	-761.00	-981.00	39650	20240223	-76.39	8720	20241115	7.34	39650	-76.39	20240223	8720	7.34	20241115	39650	-76.39	20240223	8720	7.34	20241115	0.20	N	418620	500	48 억	60248	N	N	N	N
7	20241129	111425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	-210	5	-2.21	164568470	17742	3.76	9500	9780	9130	12330	6650	9490	9275.64	0.62	-11392	11056	10272	9876	9092	8696	10075	8895	48	2840	500	5880	10	1	9650477	896	-12.19	-9.46	12	0.18	-761.00	-981.00	39650	20240223	-76.60	8720	20241115	6.42	39650	-76.60	20240223	8720	6.42	20241115	39650	-76.60	20240223	8720	6.42	20241115	0.20	N	418620	500	48 억	60248	N	N	N	N
8	20241129	101417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9240	-250	5	-2.63	149107390	16075	3.40	9500	9780	9130	12330	6650	9490	9275.73	0.62	-10855	11056	10272	9876	9092	8696	10075	8895	48	2840	500	5880	10	1	9650477	892	-12.14	-9.42	12	0.17	-761.00	-981.00	39650	20240223	-76.70	8720	20241115	5.96	39650	-76.70	20240223	8720	5.96	20241115	39650	-76.70	20240223	8720	5.96	20241115	0.20	N	418620	500	48 억	60248	N	N	N	N
9	20241129	091422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	-190	5	-2.00	58988370	6281	1.33	9500	9780	9130	12330	6650	9490	9391.56	0.62	-3996	11056	10272	9876	9092	8696	10075	8895	48	2840	500	5880	10	1	9650477	897	-12.22	-9.48	12	0.07	-761.00	-981.00	39650	20240223	-76.54	8720	20241115	6.65	39650	-76.54	20240223	8720	6.65	20241115	39650	-76.54	20240223	8720	6.65	20241115	0.20	N	418620	500	48 억	60248	N	N	N	N
10	20241128	161401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9490	-420	5	-4.24	4775594370	472089	280.27	9920	10660	9480	12880	6940	9910	10115.88	0.46	15933	10996	10452	10136	9592	9276	10295	9435	48	2970	500	6140	10	1	9650477	916	-12.47	-9.67	12	4.89	-761.00	-981.00	39650	20240223	-76.07	8720	20241115	8.83	39650	-76.07	20240223	8720	8.83	20241115	39650	-76.07	20240223	8720	8.83	20241115	0.17	N	418620	500	48 억	44200	N	N	N	N
11	20241128	151429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9490	-420	5	-4.24	4743869540	468747	278.29	9920	10660	9480	12880	6940	9910	10120.32	0.46	17519	10996	10452	10136	9592	9276	10295	9435	48	2970	500	6140	10	1	9650477	916	-12.47	-9.67	12	4.86	-761.00	-981.00	39650	20240223	-76.07	8720	20241115	8.83	39650	-76.07	20240223	8720	8.83	20241115	39650	-76.07	20240223	8720	8.83	20241115	0.17	N	418620	500	48 억	44200	N	N	N	N
12	20241128	141427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9590	-320	5	-3.23	4532448300	446565	265.12	9920	10660	9530	12880	6940	9910	10149.58	0.46	19799	10996	10452	10136	9592	9276	10295	9435	48	2970	500	6140	10	1	9650477	925	-12.60	-9.78	12	4.63	-761.00	-981.00	39650	20240223	-75.81	8720	20241115	9.98	39650	-75.81	20240223	8720	9.98	20241115	39650	-75.81	20240223	8720	9.98	20241115	0.17	N	418620	500	48 억	44200	N	N	N	N
13	20241128	131423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	-200	5	-2.02	4415993120	434463	257.93	9920	10660	9610	12880	6940	9910	10164.26	0.46	24411	10996	10452	10136	9592	9276	10295	9435	48	2970	500	6140	10	1	9650477	937	-12.76	-9.90	12	4.50	-761.00	-981.00	39650	20240223	-75.51	8720	20241115	11.35	39650	-75.51	20240223	8720	11.35	20241115	39650	-75.51	20240223	8720	11.35	20241115	0.17	N	418620	500	48 억	44200	N	N	N	N
14	20241128	121422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	-200	5	-2.02	4134738540	405662	240.83	9920	10660	9610	12880	6940	9910	10192.57	0.46	31810	10996	10452	10136	9592	9276	10295	9435	48	2970	500	6140	10	1	9650477	937	-12.76	-9.90	12	4.20	-761.00	-981.00	39650	20240223	-75.51	8720	20241115	11.35	39650	-75.51	20240223	8720	11.35	20241115	39650	-75.51	20240223	8720	11.35	20241115	0.17	N	418620	500	48 억	44200	N	N	N	N
15	20241128	111426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9900	-10	5	-0.10	3786005670	369871	219.58	9920	10660	9850	12880	6940	9910	10236.02	0.46	44790	10996	10452	10136	9592	9276	10295	9435	48	2970	500	6140	10	1	9650477	955	-13.01	-10.09	12	3.83	-761.00	-981.00	39650	20240223	-75.03	8720	20241115	13.53	39650	-75.03	20240223	8720	13.53	20241115	39650	-75.03	20240223	8720	13.53	20241115	0.17	N	418620	500	48 억	44200	N	N	N	N
16	20241128	101423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	90	2	0.91	2841967560	276055	163.89	9920	10660	9870	12880	6940	9910	10294.93	0.46	51515	10996	10452	10136	9592	9276	10295	9435	48	2970	500	6140	10	1	9650477	965	-13.14	-10.19	12	2.86	-761.00	-981.00	39650	20240223	-74.78	8720	20241115	14.68	39650	-74.78	20240223	8720	14.68	20241115	39650	-74.78	20240223	8720	14.68	20241115	0.17	N	418620	500	48 억	44200	N	N	N	N
17	20241128	091421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10310	400	2	4.04	94615780	9268	5.50	9920	10320	9870	12880	6940	9910	10208.87	0.46	1232	10996	10452	10136	9592	9276	10295	9435	48	2970	500	6140	10	1	9650477	995	-13.55	-10.51	12	0.10	-761.00	-981.00	39650	20240223	-74.00	8720	20241115	18.23	39650	-74.00	20240223	8720	18.23	20241115	39650	-74.00	20240223	8720	18.23	20241115	0.17	N	418620	500	48 억	44200	N	N	N	N
18	20241127	161345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9910	-250	5	-2.46	1726334110	168436	86.04	10100	10680	9820	13200	7120	10160	10249.20	0.49	-4571	11653	10906	10533	9786	9413	10720	9600	48	3040	500	6290	10	1	9650477	956	-13.02	-10.10	12	1.75	-761.00	-981.00	39650	20240223	-75.01	8720	20241115	13.65	39650	-75.01	20240223	8720	13.65	20241115	39650	-75.01	20240223	8720	13.65	20241115	0.07	N	418620	500	48 억	47543	N	N	N	N
19	20241127	151413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10040	-120	5	-1.18	1692544880	165044	84.31	10100	10680	9820	13200	7120	10160	10255.11	0.49	-4680	11653	10906	10533	9786	9413	10720	9600	48	3040	500	6290	10	1	9650477	969	-13.19	-10.23	12	1.71	-761.00	-981.00	39650	20240223	-74.68	8720	20241115	15.14	39650	-74.68	20240223	8720	15.14	20241115	39650	-74.68	20240223	8720	15.14	20241115	0.07	N	418620	500	48 억	47543	N	N	N	N
20	20241127	141407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9980	-180	5	-1.77	1670427320	162841	83.18	10100	10680	9820	13200	7120	10160	10258.03	0.49	-4962	11653	10906	10533	9786	9413	10720	9600	48	3040	500	6290	10	1	9650477	963	-13.11	-10.17	12	1.69	-761.00	-981.00	39650	20240223	-74.83	8720	20241115	14.45	39650	-74.83	20240223	8720	14.45	20241115	39650	-74.83	20240223	8720	14.45	20241115	0.07	N	418620	500	48 억	47543	N	N	N	N
21	20241127	131403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9820	-340	5	-3.35	1637820300	159554	81.50	10100	10680	9820	13200	7120	10160	10264.99	0.49	-6845	11653	10906	10533	9786	9413	10720	9600	48	3040	500	6290	10	1	9650477	948	-12.90	-10.01	12	1.65	-761.00	-981.00	39650	20240223	-75.23	8720	20241115	12.61	39650	-75.23	20240223	8720	12.61	20241115	39650	-75.23	20240223	8720	12.61	20241115	0.07	N	418620	500	48 억	47543	N	N	N	N
22	20241127	121418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10010	-150	5	-1.48	1476955660	143346	73.22	10100	10680	9980	13200	7120	10160	10303.43	0.49	6612	11653	10906	10533	9786	9413	10720	9600	48	3040	500	6290	10	1	9650477	966	-13.15	-10.20	12	1.49	-761.00	-981.00	39650	20240223	-74.75	8720	20241115	14.79	39650	-74.75	20240223	8720	14.79	20241115	39650	-74.75	20240223	8720	14.79	20241115	0.07	N	418620	500	48 억	47543	N	N	N	N
23	20241127	111411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	-160	5	-1.57	1470350480	142687	72.89	10100	10680	9980	13200	7120	10160	10304.73	0.49	6953	11653	10906	10533	9786	9413	10720	9600	48	3040	500	6290	10	1	9650477	965	-13.14	-10.19	12	1.48	-761.00	-981.00	39650	20240223	-74.78	8720	20241115	14.68	39650	-74.78	20240223	8720	14.68	20241115	39650	-74.78	20240223	8720	14.68	20241115	0.07	N	418620	500	48 억	47543	N	N	N	N
24	20241127	101413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10240	80	2	0.79	1102034030	106175	54.24	10100	10680	10040	13200	7120	10160	10379.41	0.49	17848	11653	10906	10533	9786	9413	10720	9600	48	3040	500	6290	10	1	9650477	988	-13.46	-10.44	12	1.10	-761.00	-981.00	39650	20240223	-74.17	8720	20241115	17.43	39650	-74.17	20240223	8720	17.43	20241115	39650	-74.17	20240223	8720	17.43	20241115	0.07	N	418620	500	48 억	47543	N	N	N	N
25	20241127	091410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10330	170	2	1.67	216603200	20996	10.73	10100	10440	10040	13200	7120	10160	10316.40	0.49	-1123	11653	10906	10533	9786	9413	10720	9600	48	3040	500	6290	10	1	9650477	997	-13.57	-10.53	12	0.22	-761.00	-981.00	39650	20240223	-73.95	8720	20241115	18.46	39650	-73.95	20240223	8720	18.46	20241115	39650	-73.95	20240223	8720	18.46	20241115	0.07	N	418620	500	48 억	47543	N	N	N	N
26	20241126	161346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10160	-260	5	-2.50	2086743650	195712	139.09	10420	11280	10160	13540	7300	10420	10662.32	0.38	12643	10926	10672	10276	10022	9626	10800	10150	48	3120	500	6460	10	1	9650477	980	-13.35	-10.36	12	2.03	-761.00	-981.00	39650	20240223	-74.38	8720	20241115	16.51	39650	-74.38	20240223	8720	16.51	20241115	39650	-74.38	20240223	8720	16.51	20241115	0.07	N	418620	500	48 억	36465	N	N	N	N
27	20241126	151403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10240	-180	5	-1.73	2048527960	191959	136.43	10420	11280	10180	13540	7300	10420	10671.70	0.38	15968	10926	10672	10276	10022	9626	10800	10150	48	3120	500	6460	10	1	9650477	988	-13.46	-10.44	12	1.99	-761.00	-981.00	39650	20240223	-74.17	8720	20241115	17.43	39650	-74.17	20240223	8720	17.43	20241115	39650	-74.17	20240223	8720	17.43	20241115	0.07	N	418620	500	48 억	36465	N	N	N	N
28	20241126	141405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	-160	5	-1.54	1846648520	172257	122.42	10420	11280	10180	13540	7300	10420	10720.31	0.38	27772	10926	10672	10276	10022	9626	10800	10150	48	3120	500	6460	10	1	9650477	990	-13.48	-10.46	12	1.78	-761.00	-981.00	39650	20240223	-74.12	8720	20241115	17.66	39650	-74.12	20240223	8720	17.66	20241115	39650	-74.12	20240223	8720	17.66	20241115	0.07	N	418620	500	48 억	36465	N	N	N	N
29	20241126	131358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10440	20	2	0.19	1669445550	154981	110.15	10420	11280	10330	13540	7300	10420	10771.94	0.38	29232	10926	10672	10276	10022	9626	10800	10150	48	3120	500	6460	10	1	9650477	1008	-13.72	-10.64	12	1.61	-761.00	-981.00	39650	20240223	-73.67	8720	20241115	19.72	39650	-73.67	20240223	8720	19.72	20241115	39650	-73.67	20240223	8720	19.72	20241115	0.07	N	418620	500	48 억	36465	N	N	N	N
30	20241126	121406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10470	50	2	0.48	1216812040	112529	79.97	10420	11280	10330	13540	7300	10420	10813.32	0.38	23267	10926	10672	10276	10022	9626	10800	10150	48	3120	500	6460	10	1	9650477	1010	-13.76	-10.67	12	1.17	-761.00	-981.00	39650	20240223	-73.59	8720	20241115	20.07	39650	-73.59	20240223	8720	20.07	20241115	39650	-73.59	20240223	8720	20.07	20241115	0.07	N	418620	500	48 억	36465	N	N	N	N
31	20241126	111410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10450	30	2	0.29	1211887380	112058	79.64	10420	11280	10330	13540	7300	10420	10814.82	0.38	23655	10926	10672	10276	10022	9626	10800	10150	48	3120	500	6460	10	1	9650477	1008	-13.73	-10.65	12	1.16	-761.00	-981.00	39650	20240223	-73.64	8720	20241115	19.84	39650	-73.64	20240223	8720	19.84	20241115	39650	-73.64	20240223	8720	19.84	20241115	0.07	N	418620	500	48 억	36465	N	N	N	N
32	20241126	101422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10730	310	2	2.98	1143640070	105590	75.04	10420	11280	10330	13540	7300	10420	10830.95	0.38	27238	10926	10672	10276	10022	9626	10800	10150	48	3120	500	6460	10	1	9650477	1035	-14.10	-10.94	12	1.09	-761.00	-981.00	39650	20240223	-72.94	8720	20241115	23.05	39650	-72.94	20240223	8720	23.05	20241115	39650	-72.94	20240223	8720	23.05	20241115	0.07	N	418620	500	48 억	36465	N	N	N	N
33	20241126	091408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10750	330	2	3.17	110081300	10345	7.35	10420	10750	10330	13540	7300	10420	10641.01	0.38	2903	10926	10672	10276	10022	9626	10800	10150	48	3120	500	6460	10	1	9650477	1037	-14.13	-10.96	12	0.11	-761.00	-981.00	39650	20240223	-72.89	8720	20241115	23.28	39650	-72.89	20240223	8720	23.28	20241115	39650	-72.89	20240223	8720	23.28	20241115	0.07	N	418620	500	48 억	36465	N	N	N	N
34	20241125	161330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10420	520	2	5.25	1455280910	140706	420.55	9900	10530	9880	12870	6930	9900	10342.82	0.00	36875	10820	10360	10120	9660	9420	10240	9540	48	2970	500	6130	10	1	9650477	1006	-13.69	-10.62	12	1.46	-761.00	-981.00	39650	20240223	-73.72	8720	20241115	19.50	39650	-73.72	20240223	8720	19.50	20241115	39650	-73.72	20240223	8720	19.50	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
35	20241125	151359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10490	590	2	5.96	1439928780	139233	416.14	9900	10530	9880	12870	6930	9900	10341.98	0.00	36751	10820	10360	10120	9660	9420	10240	9540	48	2970	500	6130	10	1	9650477	1012	-13.78	-10.69	12	1.44	-761.00	-981.00	39650	20240223	-73.54	8720	20241115	20.30	39650	-73.54	20240223	8720	20.30	20241115	39650	-73.54	20240223	8720	20.30	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
36	20241125	141354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10300	400	2	4.04	1339107160	129507	387.07	9900	10530	9880	12870	6930	9900	10340.16	0.00	34467	10820	10360	10120	9660	9420	10240	9540	48	2970	500	6130	10	1	9650477	994	-13.53	-10.50	12	1.34	-761.00	-981.00	39650	20240223	-74.02	8720	20241115	18.12	39650	-74.02	20240223	8720	18.12	20241115	39650	-74.02	20240223	8720	18.12	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
37	20241125	131343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	300	2	3.03	856757020	83256	248.84	9900	10470	9880	12870	6930	9900	10290.80	0.00	29591	10820	10360	10120	9660	9420	10240	9540	48	2970	500	6130	10	1	9650477	984	-13.40	-10.40	12	0.86	-761.00	-981.00	39650	20240223	-74.27	8720	20241115	16.97	39650	-74.27	20240223	8720	16.97	20241115	39650	-74.27	20240223	8720	16.97	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
38	20241125	121400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10290	390	2	3.94	305848970	30078	89.90	9900	10400	9880	12870	6930	9900	10168.84	0.00	13957	10820	10360	10120	9660	9420	10240	9540	48	2970	500	6130	10	1	9650477	993	-13.52	-10.49	12	0.31	-761.00	-981.00	39650	20240223	-74.05	8720	20241115	18.00	39650	-74.05	20240223	8720	18.00	20241115	39650	-74.05	20240223	8720	18.00	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
39	20241125	111354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10240	340	2	3.43	194922090	19318	57.74	9900	10400	9880	12870	6930	9900	10090.52	0.00	7420	10820	10360	10120	9660	9420	10240	9540	48	2970	500	6130	10	1	9650477	988	-13.46	-10.44	12	0.20	-761.00	-981.00	39650	20240223	-74.17	8720	20241115	17.43	39650	-74.17	20240223	8720	17.43	20241115	39650	-74.17	20240223	8720	17.43	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
40	20241125	101339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9990	90	2	0.91	47890060	4802	14.35	9900	10400	9880	12870	6930	9900	9973.48	0.00	-797	10820	10360	10120	9660	9420	10240	9540	48	2970	500	6130	10	1	9650477	964	-13.13	-10.18	12	0.05	-761.00	-981.00	39650	20240223	-74.80	8720	20241115	14.56	39650	-74.80	20240223	8720	14.56	20241115	39650	-74.80	20240223	8720	14.56	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
41	20241125	091338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9990	90	2	0.91	20450010	2038	6.09	9900	10400	9880	12870	6930	9900	10036.70	0.00	-720	10820	10360	10120	9660	9420	10240	9540	48	2970	500	6130	10	1	9650477	964	-13.13	-10.18	12	0.02	-761.00	-981.00	39650	20240223	-74.80	8720	20241115	14.56	39650	-74.80	20240223	8720	14.56	20241115	39650	-74.80	20240223	8720	14.56	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
42	20241122	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9900	-770	5	-7.22	337221860	33425	4.18	10580	10580	9880	13870	7470	10670	10088.91	0.11	-11859	11296	10982	10576	10262	9856	11140	10420	48	3200	500	6610	10	1	9650477	955	-13.01	-10.09	12	0.35	-761.00	-981.00	39650	20240223	-75.03	8720	20241115	13.53	39650	-75.03	20240223	8720	13.53	20241115	39650	-75.03	20240223	8720	13.53	20241115	0.07	N	418620	500	48 억	10370	N	N	N	N
43	20241122	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9880	-790	5	-7.40	326964190	32390	4.05	10580	10580	9880	13870	7470	10670	10094.60	0.11	-11486	11296	10982	10576	10262	9856	11140	10420	48	3200	500	6610	10	1	9650477	953	-12.98	-10.07	12	0.34	-761.00	-981.00	39650	20240223	-75.08	8720	20241115	13.30	39650	-75.08	20240223	8720	13.30	20241115	39650	-75.08	20240223	8720	13.30	20241115	0.07	N	418620	500	48 억	10370	N	N	N	N
44	20241122	141241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10060	-610	5	-5.72	216051760	21302	2.67	10580	10580	10010	13870	7470	10670	10142.32	0.11	-8659	11296	10982	10576	10262	9856	11140	10420	48	3200	500	6610	10	1	9650477	971	-13.22	-10.25	12	0.22	-761.00	-981.00	39650	20240223	-74.63	8720	20241115	15.37	39650	-74.63	20240223	8720	15.37	20241115	39650	-74.63	20240223	8720	15.37	20241115	0.07	N	418620	500	48 억	10370	N	N	N	N
45	20241122	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10120	-550	5	-5.15	199360420	19644	2.46	10580	10580	10010	13870	7470	10670	10148.67	0.11	-7344	11296	10982	10576	10262	9856	11140	10420	48	3200	500	6610	10	1	9650477	977	-13.30	-10.32	12	0.20	-761.00	-981.00	39650	20240223	-74.48	8720	20241115	16.06	39650	-74.48	20240223	8720	16.06	20241115	39650	-74.48	20240223	8720	16.06	20241115	0.07	N	418620	500	48 억	10370	N	N	N	N
46	20241122	121245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10040	-630	5	-5.90	190809610	18798	2.35	10580	10580	10010	13870	7470	10670	10150.53	0.11	-6715	11296	10982	10576	10262	9856	11140	10420	48	3200	500	6610	10	1	9650477	969	-13.19	-10.23	12	0.19	-761.00	-981.00	39650	20240223	-74.68	8720	20241115	15.14	39650	-74.68	20240223	8720	15.14	20241115	39650	-74.68	20240223	8720	15.14	20241115	0.07	N	418620	500	48 억	10370	N	N	N	N
47	20241122	111231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10070	-600	5	-5.62	158006060	15540	1.94	10580	10580	10010	13870	7470	10670	10167.70	0.11	-4848	11296	10982	10576	10262	9856	11140	10420	48	3200	500	6610	10	1	9650477	972	-13.23	-10.27	12	0.16	-761.00	-981.00	39650	20240223	-74.60	8720	20241115	15.48	39650	-74.60	20240223	8720	15.48	20241115	39650	-74.60	20240223	8720	15.48	20241115	0.07	N	418620	500	48 억	10370	N	N	N	N
48	20241122	101252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10140	-530	5	-4.97	132539900	13031	1.63	10580	10580	10010	13870	7470	10670	10171.12	0.11	-3643	11296	10982	10576	10262	9856	11140	10420	48	3200	500	6610	10	1	9650477	979	-13.32	-10.34	12	0.14	-761.00	-981.00	39650	20240223	-74.43	8720	20241115	16.28	39650	-74.43	20240223	8720	16.28	20241115	39650	-74.43	20240223	8720	16.28	20241115	0.07	N	418620	500	48 억	10370	N	N	N	N
49	20241122	091244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	-410	5	-3.84	24867100	2391	0.30	10580	10580	10200	13870	7470	10670	10400.29	0.11	-64	11296	10982	10576	10262	9856	11140	10420	48	3200	500	6610	10	1	9650477	990	-13.48	-10.46	12	0.02	-761.00	-981.00	39650	20240223	-74.12	8720	20241115	17.66	39650	-74.12	20240223	8720	17.66	20241115	39650	-74.12	20240223	8720	17.66	20241115	0.07	N	418620	500	48 억	10370	N	N	N	N
50	20241121	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10670	240	2	2.30	8587491620	798970	1300.72	10250	10890	10170	13550	7310	10430	10748.20	0.08	3568	10903	10666	10243	10006	9583	10785	10125	48	3120	500	6460	10	1	9650477	1030	-14.02	-10.88	12	8.28	-761.00	-981.00	39650	20240223	-73.09	8720	20241115	22.36	39650	-73.09	20240223	8720	22.36	20241115	39650	-73.09	20240223	8720	22.36	20241115	0.07	N	418620	500	48 억	8075	N	N	N	N
51	20241121	151254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10740	310	2	2.97	8540956660	794616	1293.64	10250	10890	10170	13550	7310	10430	10748.53	0.08	5194	10903	10666	10243	10006	9583	10785	10125	48	3120	500	6460	10	1	9650477	1036	-14.11	-10.95	12	8.23	-761.00	-981.00	39650	20240223	-72.91	8720	20241115	23.17	39650	-72.91	20240223	8720	23.17	20241115	39650	-72.91	20240223	8720	23.17	20241115	0.07	N	418620	500	48 억	8075	N	N	N	N
52	20241121	141253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10820	390	2	3.74	8263131960	768876	1251.73	10250	10890	10170	13550	7310	10430	10747.03	0.08	18032	10903	10666	10243	10006	9583	10785	10125	48	3120	500	6460	10	1	9650477	1044	-14.22	-11.03	12	7.97	-761.00	-981.00	39650	20240223	-72.71	8720	20241115	24.08	39650	-72.71	20240223	8720	24.08	20241115	39650	-72.71	20240223	8720	24.08	20241115	0.07	N	418620	500	48 억	8075	N	N	N	N
53	20241121	131244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10630	200	2	1.92	7727248370	719203	1170.86	10250	10860	10170	13550	7310	10430	10744.18	0.08	18510	10903	10666	10243	10006	9583	10785	10125	48	3120	500	6460	10	1	9650477	1026	-13.97	-10.84	12	7.45	-761.00	-981.00	39650	20240223	-73.19	8720	20241115	21.90	39650	-73.19	20240223	8720	21.90	20241115	39650	-73.19	20240223	8720	21.90	20241115	0.07	N	418620	500	48 억	8075	N	N	N	N
54	20241121	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10840	410	2	3.93	5132494540	478170	778.46	10250	10860	10170	13550	7310	10430	10733.62	0.08	21010	10903	10666	10243	10006	9583	10785	10125	48	3120	500	6460	10	1	9650477	1046	-14.24	-11.05	12	4.95	-761.00	-981.00	39650	20240223	-72.66	8720	20241115	24.31	39650	-72.66	20240223	8720	24.31	20241115	39650	-72.66	20240223	8720	24.31	20241115	0.07	N	418620	500	48 억	8075	N	N	N	N
55	20241121	111250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10640	210	2	2.01	4652780130	433702	706.07	10250	10820	10170	13550	7310	10430	10728.06	0.08	-15169	10903	10666	10243	10006	9583	10785	10125	48	3120	500	6460	10	1	9650477	1027	-13.98	-10.85	12	4.49	-761.00	-981.00	39650	20240223	-73.17	8720	20241115	22.02	39650	-73.17	20240223	8720	22.02	20241115	39650	-73.17	20240223	8720	22.02	20241115	0.07	N	418620	500	48 억	8075	N	N	N	N
56	20241121	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10690	260	2	2.49	4625716410	431148	701.91	10250	10820	10170	13550	7310	10430	10728.84	0.08	-14595	10903	10666	10243	10006	9583	10785	10125	48	3120	500	6460	10	1	9650477	1032	-14.05	-10.90	12	4.47	-761.00	-981.00	39650	20240223	-73.04	8720	20241115	22.59	39650	-73.04	20240223	8720	22.59	20241115	39650	-73.04	20240223	8720	22.59	20241115	0.07	N	418620	500	48 억	8075	N	N	N	N
57	20241121	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10580	150	2	1.44	118963340	11231	18.28	10250	10640	10170	13550	7310	10430	10592.41	0.08	2219	10903	10666	10243	10006	9583	10785	10125	48	3120	500	6460	10	1	9650477	1021	-13.90	-10.78	12	0.12	-761.00	-981.00	39650	20240223	-73.32	8720	20241115	21.33	39650	-73.32	20240223	8720	21.33	20241115	39650	-73.32	20240223	8720	21.33	20241115	0.07	N	418620	500	48 억	8075	N	N	N	N
58	20241120	161237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10430	320	2	3.17	633265690	61364	57.49	10000	10480	9820	13140	7080	10110	10319.77	0.00	9890	11310	10710	10080	9480	8850	10395	9165	48	3030	500	6260	10	1	9650477	1007	-13.71	-10.63	12	0.64	-761.00	-981.00	39650	20240223	-73.69	8720	20241115	19.61	39650	-73.69	20240223	8720	19.61	20241115	39650	-73.69	20240223	8720	19.61	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
59	20241120	151255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10410	300	2	2.97	582171390	56462	52.90	10000	10480	9820	13140	7080	10110	10310.85	0.00	7708	11310	10710	10080	9480	8850	10395	9165	48	3030	500	6260	10	1	9650477	1005	-13.68	-10.61	12	0.59	-761.00	-981.00	39650	20240223	-73.75	8720	20241115	19.38	39650	-73.75	20240223	8720	19.38	20241115	39650	-73.75	20240223	8720	19.38	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
60	20241120	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10420	310	2	3.07	528719930	51327	48.09	10000	10480	9820	13140	7080	10110	10301.01	0.00	6314	11310	10710	10080	9480	8850	10395	9165	48	3030	500	6260	10	1	9650477	1006	-13.69	-10.62	12	0.53	-761.00	-981.00	39650	20240223	-73.72	8720	20241115	19.50	39650	-73.72	20240223	8720	19.50	20241115	39650	-73.72	20240223	8720	19.50	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
61	20241120	131257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10390	280	2	2.77	344817050	33655	31.53	10000	10480	9820	13140	7080	10110	10245.64	0.00	3075	11310	10710	10080	9480	8850	10395	9165	48	3030	500	6260	10	1	9650477	1003	-13.65	-10.59	12	0.35	-761.00	-981.00	39650	20240223	-73.80	8720	20241115	19.15	39650	-73.80	20240223	8720	19.15	20241115	39650	-73.80	20240223	8720	19.15	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
62	20241120	121255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10370	260	2	2.57	318549740	31123	29.16	10000	10480	9820	13140	7080	10110	10235.19	0.00	3078	11310	10710	10080	9480	8850	10395	9165	48	3030	500	6260	10	1	9650477	1001	-13.63	-10.57	12	0.32	-761.00	-981.00	39650	20240223	-73.85	8720	20241115	18.92	39650	-73.85	20240223	8720	18.92	20241115	39650	-73.85	20240223	8720	18.92	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
63	20241120	111300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10410	300	2	2.97	294429110	28799	26.98	10000	10480	9820	13140	7080	10110	10223.59	0.00	2057	11310	10710	10080	9480	8850	10395	9165	48	3030	500	6260	10	1	9650477	1005	-13.68	-10.61	12	0.30	-761.00	-981.00	39650	20240223	-73.75	8720	20241115	19.38	39650	-73.75	20240223	8720	19.38	20241115	39650	-73.75	20240223	8720	19.38	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
64	20241120	101258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10350	240	2	2.37	218228120	21461	20.11	10000	10450	9820	13140	7080	10110	10168.59	0.00	-149	11310	10710	10080	9480	8850	10395	9165	48	3030	500	6260	10	1	9650477	999	-13.60	-10.55	12	0.22	-761.00	-981.00	39650	20240223	-73.90	8720	20241115	18.69	39650	-73.90	20240223	8720	18.69	20241115	39650	-73.90	20240223	8720	18.69	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
65	20241120	091256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10230	120	2	1.19	92303700	9053	8.48	10000	10300	10000	13140	7080	10110	10195.92	0.00	2224	11310	10710	10080	9480	8850	10395	9165	48	3030	500	6260	10	1	9650477	987	-13.44	-10.43	12	0.09	-761.00	-981.00	39650	20240223	-74.20	8720	20241115	17.32	39650	-74.20	20240223	8720	17.32	20241115	39650	-74.20	20240223	8720	17.32	20241115	0.07	N	418620	500	48 억	0	N	N	N	N
66	20241119	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10110	40	2	0.40	1080282440	106722	206.67	10400	10680	9450	13090	7050	10070	10122.40	0.09	-10241	11210	10640	9910	9340	8610	10925	9625	48	3020	500	6240	10	1	9650477	976	-13.29	-10.31	12	1.11	-761.00	-981.00	39650	20240223	-74.50	8720	20241115	15.94	39650	-74.50	20240223	8720	15.94	20241115	39650	-74.50	20240223	8720	15.94	20241115	0.09	N	418620	500	48 억	8329	N	N	N	N
67	20241119	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10050	-20	5	-0.20	1064985750	105204	203.73	10400	10680	9450	13090	7050	10070	10123.05	0.09	-9479	11210	10640	9910	9340	8610	10925	9625	48	3020	500	6240	10	1	9650477	970	-13.21	-10.24	12	1.09	-761.00	-981.00	39650	20240223	-74.65	8720	20241115	15.25	39650	-74.65	20240223	8720	15.25	20241115	39650	-74.65	20240223	8720	15.25	20241115	0.09	N	418620	500	48 억	8329	N	N	N	N
68	20241119	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	-590	5	-5.86	290254040	29861	57.83	10400	10400	9450	13090	7050	10070	9720.17	0.09	-2863	11210	10640	9910	9340	8610	10925	9625	48	3020	500	6240	10	1	9650477	915	-12.46	-9.66	12	0.31	-761.00	-981.00	39650	20240223	-76.09	8720	20241115	8.72	39650	-76.09	20240223	8720	8.72	20241115	39650	-76.09	20240223	8720	8.72	20241115	0.09	N	418620	500	48 억	8329	N	N	N	N
69	20241119	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9650	-420	5	-4.17	156609120	15812	30.62	10400	10400	9630	13090	7050	10070	9904.45	0.09	-3521	11210	10640	9910	9340	8610	10925	9625	48	3020	500	6240	10	1	9650477	931	-12.68	-9.84	12	0.16	-761.00	-981.00	39650	20240223	-75.66	8720	20241115	10.67	39650	-75.66	20240223	8720	10.67	20241115	39650	-75.66	20240223	8720	10.67	20241115	0.09	N	418620	500	48 억	8329	N	N	N	N
70	20241119	121153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9700	-370	5	-3.67	144747350	14585	28.24	10400	10400	9660	13090	7050	10070	9924.40	0.09	-2713	11210	10640	9910	9340	8610	10925	9625	48	3020	500	6240	10	1	9650477	936	-12.75	-9.89	12	0.15	-761.00	-981.00	39650	20240223	-75.54	8720	20241115	11.24	39650	-75.54	20240223	8720	11.24	20241115	39650	-75.54	20240223	8720	11.24	20241115	0.09	N	418620	500	48 억	8329	N	N	N	N
71	20241119	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9790	-280	5	-2.78	127253970	12781	24.75	10400	10400	9740	13090	7050	10070	9956.50	0.09	-1854	11210	10640	9910	9340	8610	10925	9625	48	3020	500	6240	10	1	9650477	945	-12.86	-9.98	12	0.13	-761.00	-981.00	39650	20240223	-75.31	8720	20241115	12.27	39650	-75.31	20240223	8720	12.27	20241115	39650	-75.31	20240223	8720	12.27	20241115	0.09	N	418620	500	48 억	8329	N	N	N	N
72	20241119	101232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9930	-140	5	-1.39	95851630	9588	18.57	10400	10400	9870	13090	7050	10070	9997.04	0.09	-1737	11210	10640	9910	9340	8610	10925	9625	48	3020	500	6240	10	1	9650477	958	-13.05	-10.12	12	0.10	-761.00	-981.00	39650	20240223	-74.96	8720	20241115	13.88	39650	-74.96	20240223	8720	13.88	20241115	39650	-74.96	20240223	8720	13.88	20241115	0.09	N	418620	500	48 억	8329	N	N	N	N
73	20241119	091231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	-70	5	-0.70	37595250	3759	7.28	10400	10400	9870	13090	7050	10070	10001.40	0.09	-909	11210	10640	9910	9340	8610	10925	9625	48	3020	500	6240	10	1	9650477	965	-13.14	-10.19	12	0.04	-761.00	-981.00	39650	20240223	-74.78	8720	20241115	14.68	39650	-74.78	20240223	8720	14.68	20241115	39650	-74.78	20240223	8720	14.68	20241115	0.09	N	418620	500	48 억	8329	N	N	N	N
74	20241118	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10070	580	2	6.11	500729550	51510	298.66	9180	10480	9180	12330	6650	9490	9720.77	0.04	4068	10003	9746	9233	8976	8463	9875	9105	48	2840	500	5880	10	1	9650477	972	-13.23	-10.27	12	0.53	-761.00	-981.00	39650	20240223	-74.60	8720	20241115	15.48	39650	-74.60	20240223	8720	15.48	20241115	39650	-74.60	20240223	8720	15.48	20241115	0.09	N	418620	500	48 억	4251	N	N	N	N
75	20241118	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	510	2	5.37	492930190	50733	294.16	9180	10480	9180	12330	6650	9490	9716.16	0.04	3837	10003	9746	9233	8976	8463	9875	9105	48	2840	500	5880	10	1	9650477	965	-13.14	-10.19	12	0.53	-761.00	-981.00	39650	20240223	-74.78	8720	20241115	14.68	39650	-74.78	20240223	8720	14.68	20241115	39650	-74.78	20240223	8720	14.68	20241115	0.09	N	418620	500	48 억	4251	N	N	N	N
76	20241118	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10040	550	2	5.80	469534340	48416	280.72	9180	10480	9180	12330	6650	9490	9697.92	0.04	5658	10003	9746	9233	8976	8463	9875	9105	48	2840	500	5880	10	1	9650477	969	-13.19	-10.23	12	0.50	-761.00	-981.00	39650	20240223	-74.68	8720	20241115	15.14	39650	-74.68	20240223	8720	15.14	20241115	39650	-74.68	20240223	8720	15.14	20241115	0.09	N	418620	500	48 억	4251	N	N	N	N
77	20241118	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10040	550	2	5.80	432611900	44749	259.46	9180	10480	9180	12330	6650	9490	9667.52	0.04	6107	10003	9746	9233	8976	8463	9875	9105	48	2840	500	5880	10	1	9650477	969	-13.19	-10.23	12	0.46	-761.00	-981.00	39650	20240223	-74.68	8720	20241115	15.14	39650	-74.68	20240223	8720	15.14	20241115	39650	-74.68	20240223	8720	15.14	20241115	0.09	N	418620	500	48 억	4251	N	N	N	N
78	20241118	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10130	640	2	6.74	411143620	42611	247.06	9180	10480	9180	12330	6650	9490	9648.77	0.04	5616	10003	9746	9233	8976	8463	9875	9105	48	2840	500	5880	10	1	9650477	978	-13.31	-10.33	12	0.44	-761.00	-981.00	39650	20240223	-74.45	8720	20241115	16.17	39650	-74.45	20240223	8720	16.17	20241115	39650	-74.45	20240223	8720	16.17	20241115	0.09	N	418620	500	48 억	4251	N	N	N	N
79	20241118	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9830	340	2	3.58	249709110	26517	153.75	9180	9900	9180	12330	6650	9490	9416.94	0.04	7578	10003	9746	9233	8976	8463	9875	9105	48	2840	500	5880	10	1	9650477	949	-12.92	-10.02	12	0.27	-761.00	-981.00	39650	20240223	-75.21	8720	20241115	12.73	39650	-75.21	20240223	8720	12.73	20241115	39650	-75.21	20240223	8720	12.73	20241115	0.09	N	418620	500	48 억	4251	N	N	N	N
80	20241118	101152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9740	250	2	2.63	205495460	22004	127.58	9180	9800	9180	12330	6650	9490	9339.00	0.04	7479	10003	9746	9233	8976	8463	9875	9105	48	2840	500	5880	10	1	9650477	940	-12.80	-9.93	12	0.23	-761.00	-981.00	39650	20240223	-75.44	8720	20241115	11.70	39650	-75.44	20240223	8720	11.70	20241115	39650	-75.44	20240223	8720	11.70	20241115	0.09	N	418620	500	48 억	4251	N	N	N	N
81	20241118	091151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	-10	5	-0.11	156452060	16901	97.99	9180	9490	9180	12330	6650	9490	9256.97	0.04	6788	10003	9746	9233	8976	8463	9875	9105	48	2840	500	5880	10	1	9650477	915	-12.46	-9.66	12	0.18	-761.00	-981.00	39650	20240223	-76.09	8720	20241115	8.72	39650	-76.09	20240223	8720	8.72	20241115	39650	-76.09	20240223	8720	8.72	20241115	0.09	N	418620	500	48 억	4251	N	N	N	N
82	20241115	161242	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9490	160	2	1.71	157751600	17228	75.75	9330	9490	8720	12120	6540	9330	9156.70	0.01	3030	10130	9730	9530	9130	8930	9630	9030	48	2790	500	5780	10	1	9650477	916	-12.47	-9.67	12	0.18	-761.00	-981.00	39650	20240223	-76.07	8720	20241115	8.83	39650	-76.07	20240223	8720	8.83	20241115	39650	-76.07	20240223	8720	8.83	20241115	0.09	N	418620	500	48 억	1208	N	N	N	N
83	20241115	151312	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9470	140	2	1.50	153491290	16779	73.78	9330	9490	8720	12120	6540	9330	9147.82	0.01	3032	10130	9730	9530	9130	8930	9630	9030	48	2790	500	5780	10	1	9650477	914	-12.44	-9.65	12	0.17	-761.00	-981.00	39650	20240223	-76.12	8720	20241115	8.60	39650	-76.12	20240223	8720	8.60	20241115	39650	-76.12	20240223	8720	8.60	20241115	0.09	N	418620	500	48 억	1208	N	N	N	N
84	20241115	141257	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9380	50	2	0.54	140390100	15387	67.66	9330	9380	8720	12120	6540	9330	9123.94	0.01	2466	10130	9730	9530	9130	8930	9630	9030	48	2790	500	5780	10	1	9650477	905	-12.33	-9.56	12	0.16	-761.00	-981.00	39650	20240223	-76.34	8720	20241115	7.57	39650	-76.34	20240223	8720	7.57	20241115	39650	-76.34	20240223	8720	7.57	20241115	0.09	N	418620	500	48 억	1208	N	N	N	N
85	20241115	131256	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9200	-130	5	-1.39	100896740	11105	48.83	9330	9340	8720	12120	6540	9330	9085.70	0.01	1395	10130	9730	9530	9130	8930	9630	9030	48	2790	500	5780	10	1	9650477	888	-12.09	-9.38	12	0.12	-761.00	-981.00	39650	20240223	-76.80	8720	20241115	5.50	39650	-76.80	20240223	8720	5.50	20241115	39650	-76.80	20240223	8720	5.50	20241115	0.09	N	418620	500	48 억	1208	N	N	N	N
86	20241115	121257	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9140	-190	5	-2.04	92373970	10175	44.74	9330	9340	8720	12120	6540	9330	9078.52	0.01	1033	10130	9730	9530	9130	8930	9630	9030	48	2790	500	5780	10	1	9650477	882	-12.01	-9.32	12	0.11	-761.00	-981.00	39650	20240223	-76.95	8720	20241115	4.82	39650	-76.95	20240223	8720	4.82	20241115	39650	-76.95	20240223	8720	4.82	20241115	0.09	N	418620	500	48 억	1208	N	N	N	N
87	20241115	111228	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9190	-140	5	-1.50	88269180	9729	42.78	9330	9340	8720	12120	6540	9330	9072.79	0.01	1376	10130	9730	9530	9130	8930	9630	9030	48	2790	500	5780	10	1	9650477	887	-12.08	-9.37	12	0.10	-761.00	-981.00	39650	20240223	-76.82	8720	20241115	5.39	39650	-76.82	20240223	8720	5.39	20241115	39650	-76.82	20240223	8720	5.39	20241115	0.09	N	418620	500	48 억	1208	N	N	N	N
88	20241115	101226	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9000	-330	5	-3.54	60434760	6675	29.35	9330	9340	8720	12120	6540	9330	9053.90	0.01	600	10130	9730	9530	9130	8930	9630	9030	48	2790	500	5780	10	1	9650477	869	-11.83	-9.17	12	0.07	-761.00	-981.00	39650	20240223	-77.30	8720	20241115	3.21	39650	-77.30	20240223	8720	3.21	20241115	39650	-77.30	20240223	8720	3.21	20241115	0.09	N	418620	500	48 억	1208	N	N	N	N
89	20241115	091139	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9200	-130	5	-1.39	2705300	291	1.28	9330	9340	9200	12120	6540	9330	9296.56	0.01	-65	10130	9730	9530	9130	8930	9630	9030	48	2790	500	5780	10	1	9650477	888	-12.09	-9.38	12	0.00	-761.00	-981.00	39650	20240223	-76.80	9200	20241115	0.00	39650	-76.80	20240223	9200	0.00	20241115	39650	-76.80	20240223	9200	0.00	20241115	0.09	N	418620	500	48 억	1208	N	N	N	N
90	20241114	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9420	-350	5	-3.58	211398660	22020	39.09	9770	9930	9350	12700	6840	9770	9600.30	0.05	-3303	10443	10106	9703	9366	8963	9905	9165	48	2930	500	6050	10	1	9650477	909	-12.38	-9.60	12	0.23	-761.00	-981.00	39650	20240223	-76.24	9300	20241113	1.29	39650	-76.24	20240223	9300	1.29	20241113	39650	-76.24	20240223	9300	1.29	20241113	0.09	N	418620	500	48 억	4880	N	N	N	N
91	20241114	151227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9420	-350	5	-3.58	133521800	13828	24.55	9770	9930	9370	12700	6840	9770	9655.90	0.05	-5528	10443	10106	9703	9366	8963	9905	9165	48	2930	500	6050	10	1	9650477	909	-12.38	-9.60	12	0.14	-761.00	-981.00	39650	20240223	-76.24	9300	20241113	1.29	39650	-76.24	20240223	9300	1.29	20241113	39650	-76.24	20240223	9300	1.29	20241113	0.09	N	418620	500	48 억	4880	N	N	N	N
92	20241114	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	-60	5	-0.61	67258430	6865	12.19	9770	9930	9670	12700	6840	9770	9797.29	0.05	-3996	10443	10106	9703	9366	8963	9905	9165	48	2930	500	6050	10	1	9650477	937	-12.76	-9.90	12	0.07	-761.00	-981.00	39650	20240223	-75.51	9300	20241113	4.41	39650	-75.51	20240223	9300	4.41	20241113	39650	-75.51	20240223	9300	4.41	20241113	0.09	N	418620	500	48 억	4880	N	N	N	N
93	20241114	131219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9770	0	3	0.00	63502370	6478	11.50	9770	9930	9670	12700	6840	9770	9802.77	0.05	-3839	10443	10106	9703	9366	8963	9905	9165	48	2930	500	6050	10	1	9650477	943	-12.84	-9.96	12	0.07	-761.00	-981.00	39650	20240223	-75.36	9300	20241113	5.05	39650	-75.36	20240223	9300	5.05	20241113	39650	-75.36	20240223	9300	5.05	20241113	0.09	N	418620	500	48 억	4880	N	N	N	N
94	20241114	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9720	-50	5	-0.51	55723680	5682	10.09	9770	9930	9670	12700	6840	9770	9807.05	0.05	-3134	10443	10106	9703	9366	8963	9905	9165	48	2930	500	6050	10	1	9650477	938	-12.77	-9.91	12	0.06	-761.00	-981.00	39650	20240223	-75.49	9300	20241113	4.52	39650	-75.49	20240223	9300	4.52	20241113	39650	-75.49	20240223	9300	4.52	20241113	0.09	N	418620	500	48 억	4880	N	N	N	N
95	20241114	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9820	50	2	0.51	39512890	4013	7.12	9770	9930	9670	12700	6840	9770	9846.22	0.05	-3075	10443	10106	9703	9366	8963	9905	9165	48	2930	500	6050	10	1	9650477	948	-12.90	-10.01	12	0.04	-761.00	-981.00	39650	20240223	-75.23	9300	20241113	5.59	39650	-75.23	20240223	9300	5.59	20241113	39650	-75.23	20240223	9300	5.59	20241113	0.09	N	418620	500	48 억	4880	N	N	N	N
96	20241114	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9850	80	2	0.82	27818670	2827	5.02	9770	9890	9670	12700	6840	9770	9840.35	0.05	-2630	10443	10106	9703	9366	8963	9905	9165	48	2930	500	6050	10	1	9650477	951	-12.94	-10.04	12	0.03	-761.00	-981.00	39650	20240223	-75.16	9300	20241113	5.91	39650	-75.16	20240223	9300	5.91	20241113	39650	-75.16	20240223	9300	5.91	20241113	0.09	N	418620	500	48 억	4880	N	N	N	N
97	20241114	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9770	0	3	0.00	0	0	0.00	0	0	0	12700	6840	9770	0.00	0.05	0	10443	10106	9703	9366	8963	9905	9165	48	2930	500	6050	10	1	9650477	943	-12.84	-9.96	12	0.00	-761.00	-981.00	39650	20240223	-75.36	9300	20241113	5.05	39650	-75.36	20240223	9300	5.05	20241113	39650	-75.36	20240223	9300	5.05	20241113	0.09	N	418620	500	48 억	4880	N	N	N	N
98	20241113	160827	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9770	-270	5	-2.69	542516950	56323	199.43	10040	10040	9300	13050	7030	10040	9632.22	0.03	1534	11400	10720	10320	9640	9240	10520	9440	48	3010	500	6220	10	1	9650477	943	-12.84	-9.96	12	0.58	-761.00	-981.00	39650	20240223	-75.36	9300	20241113	5.05	39650	-75.36	20240223	9300	5.05	20241113	39650	-75.36	20240223	9300	5.05	20241113	0.10	N	418620	500	48 억	3091	N	N	N	N
99	20241113	150905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9580	-460	5	-4.58	518450050	53831	190.61	10040	10040	9300	13050	7030	10040	9631.07	0.03	2355	11400	10720	10320	9640	9240	10520	9440	48	3010	500	6220	10	1	9650477	925	-12.59	-9.77	12	0.56	-761.00	-981.00	39650	20240223	-75.84	9300	20241113	3.01	39650	-75.84	20240223	9300	3.01	20241113	39650	-75.84	20240223	9300	3.01	20241113	0.10	N	418620	500	48 억	3091	N	N	N	N
100	20241113	140901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9570	-470	5	-4.68	331387080	34361	121.67	10040	10040	9490	13050	7030	10040	9644.28	0.03	3111	11400	10720	10320	9640	9240	10520	9440	48	3010	500	6220	10	1	9650477	924	-12.58	-9.76	12	0.36	-761.00	-981.00	39650	20240223	-75.86	9490	20241113	0.84	39650	-75.86	20240223	9490	0.84	20241113	39650	-75.86	20240223	9490	0.84	20241113	0.10	N	418620	500	48 억	3091	N	N	N	N
101	20241113	130905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9610	-430	5	-4.28	293318930	30401	107.64	10040	10040	9490	13050	7030	10040	9648.33	0.03	2340	11400	10720	10320	9640	9240	10520	9440	48	3010	500	6220	10	1	9650477	927	-12.63	-9.80	12	0.32	-761.00	-981.00	39650	20240223	-75.76	9490	20241113	1.26	39650	-75.76	20240223	9490	1.26	20241113	39650	-75.76	20240223	9490	1.26	20241113	0.10	N	418620	500	48 억	3091	N	N	N	N
102	20241113	120853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9610	-430	5	-4.28	278585400	28864	102.20	10040	10040	9490	13050	7030	10040	9651.66	0.03	2614	11400	10720	10320	9640	9240	10520	9440	48	3010	500	6220	10	1	9650477	927	-12.63	-9.80	12	0.30	-761.00	-981.00	39650	20240223	-75.76	9490	20241113	1.26	39650	-75.76	20240223	9490	1.26	20241113	39650	-75.76	20240223	9490	1.26	20241113	0.10	N	418620	500	48 억	3091	N	N	N	N
103	20241113	110849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9530	-510	5	-5.08	238563050	24678	87.38	10040	10040	9490	13050	7030	10040	9667.03	0.03	2935	11400	10720	10320	9640	9240	10520	9440	48	3010	500	6220	10	1	9650477	920	-12.52	-9.71	12	0.26	-761.00	-981.00	39650	20240223	-75.96	9490	20241113	0.42	39650	-75.96	20240223	9490	0.42	20241113	39650	-75.96	20240223	9490	0.42	20241113	0.10	N	418620	500	48 억	3091	N	N	N	N
104	20241113	100850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9630	-410	5	-4.08	135356940	13864	49.09	10040	10040	9560	13050	7030	10040	9763.20	0.03	2485	11400	10720	10320	9640	9240	10520	9440	48	3010	500	6220	10	1	9650477	929	-12.65	-9.82	12	0.14	-761.00	-981.00	39650	20240223	-75.71	9560	20241113	0.73	39650	-75.71	20240223	9560	0.73	20241113	39650	-75.71	20240223	9560	0.73	20241113	0.10	N	418620	500	48 억	3091	N	N	N	N
105	20241113	090839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9840	-200	5	-1.99	17365000	1740	6.16	10040	10040	9840	13050	7030	10040	9979.89	0.03	58	11400	10720	10320	9640	9240	10520	9440	48	3010	500	6220	10	1	9650477	950	-12.93	-10.03	12	0.02	-761.00	-981.00	39650	20240223	-75.18	9840	20241113	0.00	39650	-75.18	20240223	9840	0.00	20241113	39650	-75.18	20240223	9840	0.00	20241113	0.10	N	418620	500	48 억	3091	N	N	N	N
106	20241112	161134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10040	-330	5	-3.18	282952730	28099	73.31	10400	11000	9920	13480	7260	10370	10069.85	0.01	1725	11370	10870	10620	10120	9870	10745	9995	48	3110	500	6420	10	1	9650477	969	-13.19	-10.23	12	0.29	-761.00	-981.00	39650	20240223	-74.68	9920	20241112	1.21	39650	-74.68	20240223	9920	1.21	20241112	39650	-74.68	20240223	9920	1.21	20241112	0.09	N	418620	500	48 억	1333	N	N	N	N
107	20241112	151148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10030	-340	5	-3.28	275289420	27335	71.32	10400	11000	9920	13480	7260	10370	10070.95	0.01	1773	11370	10870	10620	10120	9870	10745	9995	48	3110	500	6420	10	1	9650477	968	-13.18	-10.22	12	0.28	-761.00	-981.00	39650	20240223	-74.70	9920	20241112	1.11	39650	-74.70	20240223	9920	1.11	20241112	39650	-74.70	20240223	9920	1.11	20241112	0.09	N	418620	500	48 억	1333	N	N	N	N
108	20241112	141149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10120	-250	5	-2.41	183903260	18181	47.44	10400	11000	9920	13480	7260	10370	10115.13	0.01	928	11370	10870	10620	10120	9870	10745	9995	48	3110	500	6420	10	1	9650477	977	-13.30	-10.32	12	0.19	-761.00	-981.00	39650	20240223	-74.48	9920	20241112	2.02	39650	-74.48	20240223	9920	2.02	20241112	39650	-74.48	20240223	9920	2.02	20241112	0.09	N	418620	500	48 억	1333	N	N	N	N
109	20241112	131158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10060	-310	5	-2.99	176849630	17481	45.61	10400	11000	9920	13480	7260	10370	10116.68	0.01	883	11370	10870	10620	10120	9870	10745	9995	48	3110	500	6420	10	1	9650477	971	-13.22	-10.25	12	0.18	-761.00	-981.00	39650	20240223	-74.63	9920	20241112	1.41	39650	-74.63	20240223	9920	1.41	20241112	39650	-74.63	20240223	9920	1.41	20241112	0.09	N	418620	500	48 억	1333	N	N	N	N
110	20241112	121146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10110	-260	5	-2.51	157240100	15537	40.54	10400	11000	9920	13480	7260	10370	10120.36	0.01	603	11370	10870	10620	10120	9870	10745	9995	48	3110	500	6420	10	1	9650477	976	-13.29	-10.31	12	0.16	-761.00	-981.00	39650	20240223	-74.50	9920	20241112	1.92	39650	-74.50	20240223	9920	1.92	20241112	39650	-74.50	20240223	9920	1.92	20241112	0.09	N	418620	500	48 억	1333	N	N	N	N
111	20241112	111141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10200	-170	5	-1.64	101020250	9962	25.99	10400	11000	9920	13480	7260	10370	10140.56	0.01	214	11370	10870	10620	10120	9870	10745	9995	48	3110	500	6420	10	1	9650477	984	-13.40	-10.40	12	0.10	-761.00	-981.00	39650	20240223	-74.27	9920	20241112	2.82	39650	-74.27	20240223	9920	2.82	20241112	39650	-74.27	20240223	9920	2.82	20241112	0.09	N	418620	500	48 억	1333	N	N	N	N
112	20241112	101140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10330	-40	5	-0.39	86737720	8556	22.32	10400	11000	9920	13480	7260	10370	10137.65	0.01	169	11370	10870	10620	10120	9870	10745	9995	48	3110	500	6420	10	1	9650477	997	-13.57	-10.53	12	0.09	-761.00	-981.00	39650	20240223	-73.95	9920	20241112	4.13	39650	-73.95	20240223	9920	4.13	20241112	39650	-73.95	20240223	9920	4.13	20241112	0.09	N	418620	500	48 억	1333	N	N	N	N
113	20241112	091140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10250	-120	5	-1.16	14333420	1373	3.58	10400	11000	10250	13480	7260	10370	10439.49	0.01	-879	11370	10870	10620	10120	9870	10745	9995	48	3110	500	6420	10	1	9650477	989	-13.47	-10.45	12	0.01	-761.00	-981.00	39650	20240223	-74.15	10250	20241112	0.00	39650	-74.15	20240223	10250	0.00	20241112	39650	-74.15	20240223	10250	0.00	20241112	0.09	N	418620	500	48 억	1333	N	N	N	N
114	20241111	161129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10370	-660	5	-5.98	407231430	38223	25.88	11030	11120	10370	14330	7730	11030	10665.33	0.11	-9918	13056	12042	11386	10372	9716	11715	10045	48	3300	500	6830	10	1	9650477	1001	-13.63	-10.57	12	0.40	-761.00	-981.00	39650	20240223	-73.85	10370	20241111	0.00	39650	-73.85	20240223	10370	0.00	20241111	39650	-73.85	20240223	10370	0.00	20241111	0.09	N	418620	500	48 억	10759	N	N	N	N
115	20241111	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10400	-630	5	-5.71	379735100	35575	24.09	11030	11120	10390	14330	7730	11030	10674.21	0.11	-9920	13056	12042	11386	10372	9716	11715	10045	48	3300	500	6830	10	1	9650477	1004	-13.67	-10.60	12	0.37	-761.00	-981.00	39650	20240223	-73.77	10380	20240919	0.19	39650	-73.77	20240223	10380	0.19	20240919	39650	-73.77	20240223	10380	0.19	20240919	0.09	N	418620	500	48 억	10759	N	N	N	N
116	20241111	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10550	-480	5	-4.35	308192220	28748	19.47	11030	11120	10460	14330	7730	11030	10720.48	0.11	-11032	13056	12042	11386	10372	9716	11715	10045	48	3300	500	6830	10	1	9650477	1018	-13.86	-10.75	12	0.30	-761.00	-981.00	39650	20240223	-73.39	10380	20240919	1.64	39650	-73.39	20240223	10380	1.64	20240919	39650	-73.39	20240223	10380	1.64	20240919	0.09	N	418620	500	48 억	10759	N	N	N	N
117	20241111	131147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10520	-510	5	-4.62	295304370	27528	18.64	11030	11120	10460	14330	7730	11030	10727.42	0.11	-10034	13056	12042	11386	10372	9716	11715	10045	48	3300	500	6830	10	1	9650477	1015	-13.82	-10.72	12	0.29	-761.00	-981.00	39650	20240223	-73.47	10380	20240919	1.35	39650	-73.47	20240223	10380	1.35	20240919	39650	-73.47	20240223	10380	1.35	20240919	0.09	N	418620	500	48 억	10759	N	N	N	N
118	20241111	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10510	-520	5	-4.71	268228200	24951	16.90	11030	11120	10460	14330	7730	11030	10750.20	0.11	-9382	13056	12042	11386	10372	9716	11715	10045	48	3300	500	6830	10	1	9650477	1014	-13.81	-10.71	12	0.26	-761.00	-981.00	39650	20240223	-73.49	10380	20240919	1.25	39650	-73.49	20240223	10380	1.25	20240919	39650	-73.49	20240223	10380	1.25	20240919	0.09	N	418620	500	48 억	10759	N	N	N	N
119	20241111	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10700	-330	5	-2.99	227392810	21078	14.27	11030	11120	10500	14330	7730	11030	10788.16	0.11	-9719	13056	12042	11386	10372	9716	11715	10045	48	3300	500	6830	10	1	9650477	1033	-14.06	-10.91	12	0.22	-761.00	-981.00	39650	20240223	-73.01	10380	20240919	3.08	39650	-73.01	20240223	10380	3.08	20240919	39650	-73.01	20240223	10380	3.08	20240919	0.09	N	418620	500	48 억	10759	N	N	N	N
120	20241111	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10650	-380	5	-3.45	206441660	19112	12.94	11030	11120	10500	14330	7730	11030	10801.68	0.11	-9504	13056	12042	11386	10372	9716	11715	10045	48	3300	500	6830	10	1	9650477	1028	-13.99	-10.86	12	0.20	-761.00	-981.00	39650	20240223	-73.14	10380	20240919	2.60	39650	-73.14	20240223	10380	2.60	20240919	39650	-73.14	20240223	10380	2.60	20240919	0.09	N	418620	500	48 억	10759	N	N	N	N
121	20241111	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10850	-180	5	-1.63	69691230	6398	4.33	11030	11120	10500	14330	7730	11030	10892.66	0.11	-4421	13056	12042	11386	10372	9716	11715	10045	48	3300	500	6830	10	1	9650477	1047	-14.26	-11.06	12	0.07	-761.00	-981.00	39650	20240223	-72.64	10380	20240919	4.53	39650	-72.64	20240223	10380	4.53	20240919	39650	-72.64	20240223	10380	4.53	20240919	0.09	N	418620	500	48 억	10759	N	N	N	N
122	20241108	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11030	-470	5	-4.09	1705956500	147473	279.65	11400	12400	10730	14950	8050	11500	11567.92	0.00	17293	12733	12116	11733	11116	10733	11925	10925	48	3450	500	7130	10	1	9650477	1064	-14.49	-11.24	12	1.53	-761.00	-981.00	39650	20240223	-72.18	10380	20240919	6.26	39650	-72.18	20240223	10380	6.26	20240919	39650	-72.18	20240223	10380	6.26	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
123	20241108	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11080	-420	5	-3.65	1678237750	144966	274.90	11400	12400	10730	14950	8050	11500	11576.77	0.00	18035	12733	12116	11733	11116	10733	11925	10925	48	3450	500	7130	10	1	9650477	1069	-14.56	-11.29	12	1.50	-761.00	-981.00	39650	20240223	-72.06	10380	20240919	6.74	39650	-72.06	20240223	10380	6.74	20240919	39650	-72.06	20240223	10380	6.74	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
124	20241108	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11090	-410	5	-3.57	1539259360	132442	251.15	11400	12400	10730	14950	8050	11500	11622.14	0.00	20587	12733	12116	11733	11116	10733	11925	10925	48	3450	500	7130	10	1	9650477	1070	-14.57	-11.30	12	1.37	-761.00	-981.00	39650	20240223	-72.03	10380	20240919	6.84	39650	-72.03	20240223	10380	6.84	20240919	39650	-72.03	20240223	10380	6.84	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
125	20241108	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11670	170	2	1.48	544019060	45928	87.09	11400	12160	11400	14950	8050	11500	11845.04	0.00	6730	12733	12116	11733	11116	10733	11925	10925	48	3450	500	7130	10	1	9650477	1126	-15.34	-11.90	12	0.48	-761.00	-981.00	39650	20240223	-70.57	10380	20240919	12.43	39650	-70.57	20240223	10380	12.43	20240919	39650	-70.57	20240223	10380	12.43	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
126	20241108	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11830	330	2	2.87	519963910	43887	83.22	11400	12160	11400	14950	8050	11500	11847.79	0.00	6426	12733	12116	11733	11116	10733	11925	10925	48	3450	500	7130	10	1	9650477	1142	-15.55	-12.06	12	0.45	-761.00	-981.00	39650	20240223	-70.16	10380	20240919	13.97	39650	-70.16	20240223	10380	13.97	20240919	39650	-70.16	20240223	10380	13.97	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
127	20241108	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11700	200	2	1.74	506076310	42720	81.01	11400	12160	11400	14950	8050	11500	11846.36	0.00	6028	12733	12116	11733	11116	10733	11925	10925	48	3450	500	7130	10	1	9650477	1129	-15.37	-11.93	12	0.44	-761.00	-981.00	39650	20240223	-70.49	10380	20240919	12.72	39650	-70.49	20240223	10380	12.72	20240919	39650	-70.49	20240223	10380	12.72	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
128	20241108	101140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11850	350	2	3.04	309090130	25923	49.16	11400	12160	11400	14950	8050	11500	11923.39	0.00	4727	12733	12116	11733	11116	10733	11925	10925	48	3450	500	7130	10	1	9650477	1144	-15.57	-12.08	12	0.27	-761.00	-981.00	39650	20240223	-70.11	10380	20240919	14.16	39650	-70.11	20240223	10380	14.16	20240919	39650	-70.11	20240223	10380	14.16	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
129	20241108	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11690	190	2	1.65	5173510	445	0.84	11400	11830	11400	14950	8050	11500	11625.87	0.00	-79	12733	12116	11733	11116	10733	11925	10925	48	3450	500	7130	10	1	9650477	1128	-15.36	-11.92	12	0.00	-761.00	-981.00	39650	20240223	-70.52	10380	20240919	12.62	39650	-70.52	20240223	10380	12.62	20240919	39650	-70.52	20240223	10380	12.62	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
130	20241107	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11500	-500	5	-4.17	609014400	52717	176.49	12020	12350	11350	15600	8400	12000	11552.52	0.00	800	13000	12500	12250	11750	11500	12375	11625	48	3600	500	7440	10	1	9650477	1110	-15.11	-11.72	12	0.55	-761.00	-981.00	39650	20240223	-71.00	10380	20240919	10.79	39650	-71.00	20240223	10380	10.79	20240919	39650	-71.00	20240223	10380	10.79	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
131	20241107	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11430	-570	5	-4.75	553118640	47843	160.18	12020	12350	11350	15600	8400	12000	11561.12	0.00	1480	13000	12500	12250	11750	11500	12375	11625	48	3600	500	7440	10	1	9650477	1103	-15.02	-11.65	12	0.50	-761.00	-981.00	39650	20240223	-71.17	10380	20240919	10.12	39650	-71.17	20240223	10380	10.12	20240919	39650	-71.17	20240223	10380	10.12	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
132	20241107	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11430	-570	5	-4.75	506642390	43791	146.61	12020	12350	11350	15600	8400	12000	11569.56	0.00	4000	13000	12500	12250	11750	11500	12375	11625	48	3600	500	7440	10	1	9650477	1103	-15.02	-11.65	12	0.45	-761.00	-981.00	39650	20240223	-71.17	10380	20240919	10.12	39650	-71.17	20240223	10380	10.12	20240919	39650	-71.17	20240223	10380	10.12	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
133	20241107	131132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11500	-500	5	-4.17	336499980	28906	96.78	12020	12350	11400	15600	8400	12000	11641.18	0.00	1991	13000	12500	12250	11750	11500	12375	11625	48	3600	500	7440	10	1	9650477	1110	-15.11	-11.72	12	0.30	-761.00	-981.00	39650	20240223	-71.00	10380	20240919	10.79	39650	-71.00	20240223	10380	10.79	20240919	39650	-71.00	20240223	10380	10.79	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
134	20241107	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11590	-410	5	-3.42	293804680	25208	84.40	12020	12350	11400	15600	8400	12000	11655.22	0.00	2186	13000	12500	12250	11750	11500	12375	11625	48	3600	500	7440	10	1	9650477	1118	-15.23	-11.81	12	0.26	-761.00	-981.00	39650	20240223	-70.77	10380	20240919	11.66	39650	-70.77	20240223	10380	11.66	20240919	39650	-70.77	20240223	10380	11.66	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
135	20241107	111122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11480	-520	5	-4.33	286780770	24601	82.36	12020	12350	11400	15600	8400	12000	11657.28	0.00	2497	13000	12500	12250	11750	11500	12375	11625	48	3600	500	7440	10	1	9650477	1108	-15.09	-11.70	12	0.25	-761.00	-981.00	39650	20240223	-71.05	10380	20240919	10.60	39650	-71.05	20240223	10380	10.60	20240919	39650	-71.05	20240223	10380	10.60	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
136	20241107	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11610	-390	5	-3.25	159510010	13547	45.35	12020	12350	11600	15600	8400	12000	11774.56	0.00	2172	13000	12500	12250	11750	11500	12375	11625	48	3600	500	7440	10	1	9650477	1120	-15.26	-11.83	12	0.14	-761.00	-981.00	39650	20240223	-70.72	10380	20240919	11.85	39650	-70.72	20240223	10380	11.85	20240919	39650	-70.72	20240223	10380	11.85	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
137	20241107	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11970	-30	5	-0.25	15648050	1300	4.35	12020	12350	11800	15600	8400	12000	12036.96	0.00	-578	13000	12500	12250	11750	11500	12375	11625	48	3600	500	7440	10	1	9650477	1155	-15.73	-12.20	12	0.01	-761.00	-981.00	39650	20240223	-69.81	10380	20240919	15.32	39650	-69.81	20240223	10380	15.32	20240919	39650	-69.81	20240223	10380	15.32	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
138	20241106	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12000	-510	5	-4.08	370910090	29869	667.02	12540	12750	12000	16260	8760	12510	12417.89	0.00	3860	12863	12686	12423	12246	11983	12775	12335	48	3750	500	7750	10	1	9650477	1158	-15.77	-12.23	12	0.31	-761.00	-981.00	39650	20240223	-69.74	10380	20240919	15.61	39650	-69.74	20240223	10380	15.61	20240919	39650	-69.74	20240223	10380	15.61	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
139	20241106	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12080	-430	5	-3.44	362402790	29161	651.21	12540	12750	12000	16260	8760	12510	12427.65	0.00	3893	12863	12686	12423	12246	11983	12775	12335	48	3750	500	7750	10	1	9650477	1166	-15.87	-12.31	12	0.30	-761.00	-981.00	39650	20240223	-69.53	10380	20240919	16.38	39650	-69.53	20240223	10380	16.38	20240919	39650	-69.53	20240223	10380	16.38	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
140	20241106	141159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12230	-280	5	-2.24	348331810	27996	625.19	12540	12750	12000	16260	8760	12510	12442.20	0.00	3882	12863	12686	12423	12246	11983	12775	12335	48	3750	500	7750	10	1	9650477	1180	-16.07	-12.47	12	0.29	-761.00	-981.00	39650	20240223	-69.16	10380	20240919	17.82	39650	-69.16	20240223	10380	17.82	20240919	39650	-69.16	20240223	10380	17.82	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
141	20241106	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12280	-230	5	-1.84	279210190	22279	497.52	12540	12750	12210	16260	8760	12510	12532.44	0.00	3981	12863	12686	12423	12246	11983	12775	12335	48	3750	500	7750	10	1	9650477	1185	-16.14	-12.52	12	0.23	-761.00	-981.00	39650	20240223	-69.03	10380	20240919	18.30	39650	-69.03	20240223	10380	18.30	20240919	39650	-69.03	20240223	10380	18.30	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
142	20241106	121133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12220	-290	5	-2.32	262287450	20897	466.66	12540	12750	12220	16260	8760	12510	12551.44	0.00	4267	12863	12686	12423	12246	11983	12775	12335	48	3750	500	7750	10	1	9650477	1179	-16.06	-12.46	12	0.22	-761.00	-981.00	39650	20240223	-69.18	10380	20240919	17.73	39650	-69.18	20240223	10380	17.73	20240919	39650	-69.18	20240223	10380	17.73	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
143	20241106	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12630	120	2	0.96	207105310	16459	367.55	12540	12750	12450	16260	8760	12510	12583.10	0.00	5568	12863	12686	12423	12246	11983	12775	12335	48	3750	500	7750	10	1	9650477	1219	-16.60	-12.87	12	0.17	-761.00	-981.00	39650	20240223	-68.15	10380	20240919	21.68	39650	-68.15	20240223	10380	21.68	20240919	39650	-68.15	20240223	10380	21.68	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
144	20241106	101144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12700	190	2	1.52	192586560	15310	341.89	12540	12750	12450	16260	8760	12510	12579.14	0.00	5715	12863	12686	12423	12246	11983	12775	12335	48	3750	500	7750	10	1	9650477	1226	-16.69	-12.95	12	0.16	-761.00	-981.00	39650	20240223	-67.97	10380	20240919	22.35	39650	-67.97	20240223	10380	22.35	20240919	39650	-67.97	20240223	10380	22.35	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
145	20241106	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12690	180	2	1.44	67576470	5379	120.12	12540	12690	12450	16260	8760	12510	12563.02	0.00	2876	12863	12686	12423	12246	11983	12775	12335	48	3750	500	7750	10	1	9650477	1225	-16.68	-12.94	12	0.06	-761.00	-981.00	39650	20240223	-67.99	10380	20240919	22.25	39650	-67.99	20240223	10380	22.25	20240919	39650	-67.99	20240223	10380	22.25	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
146	20241105	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12510	340	2	2.79	55409820	4473	55.26	12160	12600	12160	15820	8520	12170	12387.62	0.00	-1333	12690	12430	12210	11950	11730	12560	12080	48	3650	500	7540	10	1	9650477	1207	-16.44	-12.75	12	0.05	-761.00	-981.00	39650	20240223	-68.45	10380	20240919	20.52	39650	-68.45	20240223	10380	20.52	20240919	39650	-68.45	20240223	10380	20.52	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
147	20241105	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12510	340	2	2.79	51435910	4152	51.29	12160	12600	12160	15820	8520	12170	12388.22	0.00	-1304	12690	12430	12210	11950	11730	12560	12080	48	3650	500	7540	10	1	9650477	1207	-16.44	-12.75	12	0.04	-761.00	-981.00	39650	20240223	-68.45	10380	20240919	20.52	39650	-68.45	20240223	10380	20.52	20240919	39650	-68.45	20240223	10380	20.52	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
148	20241105	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12460	290	2	2.38	41031020	3321	41.03	12160	12500	12160	15820	8520	12170	12355.02	0.00	-1038	12690	12430	12210	11950	11730	12560	12080	48	3650	500	7540	10	1	9650477	1202	-16.37	-12.70	12	0.03	-761.00	-981.00	39650	20240223	-68.58	10380	20240919	20.04	39650	-68.58	20240223	10380	20.04	20240919	39650	-68.58	20240223	10380	20.04	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
149	20241105	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12480	310	2	2.55	27279500	2214	27.35	12160	12500	12160	15820	8520	12170	12321.36	0.00	-335	12690	12430	12210	11950	11730	12560	12080	48	3650	500	7540	10	1	9650477	1204	-16.40	-12.72	12	0.02	-761.00	-981.00	39650	20240223	-68.52	10380	20240919	20.23	39650	-68.52	20240223	10380	20.23	20240919	39650	-68.52	20240223	10380	20.23	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
150	20241105	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12400	230	2	1.89	24154450	1963	24.25	12160	12460	12160	15820	8520	12170	12304.87	0.00	-338	12690	12430	12210	11950	11730	12560	12080	48	3650	500	7540	10	1	9650477	1197	-16.29	-12.64	12	0.02	-761.00	-981.00	39650	20240223	-68.73	10380	20240919	19.46	39650	-68.73	20240223	10380	19.46	20240919	39650	-68.73	20240223	10380	19.46	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
151	20241105	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12240	70	2	0.58	9900310	807	9.97	12160	12400	12160	15820	8520	12170	12268.04	0.00	-343	12690	12430	12210	11950	11730	12560	12080	48	3650	500	7540	10	1	9650477	1181	-16.08	-12.48	12	0.01	-761.00	-981.00	39650	20240223	-69.13	10380	20240919	17.92	39650	-69.13	20240223	10380	17.92	20240919	39650	-69.13	20240223	10380	17.92	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
152	20241105	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12240	70	2	0.58	6772620	552	6.82	12160	12300	12160	15820	8520	12170	12269.24	0.00	-278	12690	12430	12210	11950	11730	12560	12080	48	3650	500	7540	10	1	9650477	1181	-16.08	-12.48	12	0.01	-761.00	-981.00	39650	20240223	-69.13	10380	20240919	17.92	39650	-69.13	20240223	10380	17.92	20240919	39650	-69.13	20240223	10380	17.92	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
153	20241105	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12240	70	2	0.58	597440	49	0.61	12160	12250	12160	15820	8520	12170	12192.65	0.00	-23	12690	12430	12210	11950	11730	12560	12080	48	3650	500	7540	10	1	9650477	1181	-16.08	-12.48	12	0.00	-761.00	-981.00	39650	20240223	-69.13	10380	20240919	17.92	39650	-69.13	20240223	10380	17.92	20240919	39650	-69.13	20240223	10380	17.92	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
154	20241104	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12170	130	2	1.08	98437320	8075	40.37	12050	12470	11990	15650	8430	12040	12190.01	0.00	2881	12740	12390	12140	11790	11540	12565	11965	48	3610	500	7460	10	1	9650477	1174	-15.99	-12.41	12	0.08	-761.00	-981.00	39650	20240223	-69.31	10380	20240919	17.24	39650	-69.31	20240223	10380	17.24	20240919	39650	-69.31	20240223	10380	17.24	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
155	20241104	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12200	160	2	1.33	95245750	7813	39.06	12050	12470	11990	15650	8430	12040	12190.68	0.00	2937	12740	12390	12140	11790	11540	12565	11965	48	3610	500	7460	10	1	9650477	1177	-16.03	-12.44	12	0.08	-761.00	-981.00	39650	20240223	-69.23	10380	20240919	17.53	39650	-69.23	20240223	10380	17.53	20240919	39650	-69.23	20240223	10380	17.53	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
156	20241104	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12280	240	2	1.99	90571740	7430	37.14	12050	12470	11990	15650	8430	12040	12190.01	0.00	2966	12740	12390	12140	11790	11540	12565	11965	48	3610	500	7460	10	1	9650477	1185	-16.14	-12.52	12	0.08	-761.00	-981.00	39650	20240223	-69.03	10380	20240919	18.30	39650	-69.03	20240223	10380	18.30	20240919	39650	-69.03	20240223	10380	18.30	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
157	20241104	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12310	270	2	2.24	86213710	7074	35.36	12050	12470	11990	15650	8430	12040	12187.41	0.00	2979	12740	12390	12140	11790	11540	12565	11965	48	3610	500	7460	10	1	9650477	1188	-16.18	-12.55	12	0.07	-761.00	-981.00	39650	20240223	-68.95	10380	20240919	18.59	39650	-68.95	20240223	10380	18.59	20240919	39650	-68.95	20240223	10380	18.59	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
158	20241104	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12390	350	2	2.91	83677980	6868	34.33	12050	12470	11990	15650	8430	12040	12183.75	0.00	3165	12740	12390	12140	11790	11540	12565	11965	48	3610	500	7460	10	1	9650477	1196	-16.28	-12.63	12	0.07	-761.00	-981.00	39650	20240223	-68.75	10380	20240919	19.36	39650	-68.75	20240223	10380	19.36	20240919	39650	-68.75	20240223	10380	19.36	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
159	20241104	111039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12290	250	2	2.08	76966310	6321	31.60	12050	12470	11990	15650	8430	12040	12176.29	0.00	3273	12740	12390	12140	11790	11540	12565	11965	48	3610	500	7460	10	1	9650477	1186	-16.15	-12.53	12	0.07	-761.00	-981.00	39650	20240223	-69.00	10380	20240919	18.40	39650	-69.00	20240223	10380	18.40	20240919	39650	-69.00	20240223	10380	18.40	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
160	20241104	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12390	350	2	2.91	66898590	5505	27.52	12050	12470	11990	15650	8430	12040	12152.33	0.00	3423	12740	12390	12140	11790	11540	12565	11965	48	3610	500	7460	10	1	9650477	1196	-16.28	-12.63	12	0.06	-761.00	-981.00	39650	20240223	-68.75	10380	20240919	19.36	39650	-68.75	20240223	10380	19.36	20240919	39650	-68.75	20240223	10380	19.36	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
161	20241104	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12100	60	2	0.50	2110610	175	0.87	12050	12110	12040	15650	8430	12040	12060.63	0.00	24	12740	12390	12140	11790	11540	12565	11965	48	3610	500	7460	10	1	9650477	1168	-15.90	-12.33	12	0.00	-761.00	-981.00	39650	20240223	-69.48	10380	20240919	16.57	39650	-69.48	20240223	10380	16.57	20240919	39650	-69.48	20240223	10380	16.57	20240919	0.07	N	418620	500	48 억	0	N	N	N	N
162	20241101	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12040	-310	5	-2.51	240201080	19888	61.42	11990	12490	11890	16050	8650	12350	12077.77	0.00	376	13216	12782	12566	12132	11916	12675	12025	48	3700	500	7650	10	1	9650477	1162	-15.82	-12.27	12	0.21	-761.00	-981.00	39650	20240223	-69.63	10380	20240919	15.99	39650	-69.63	20240223	10380	15.99	20240919	39650	-69.63	20240223	10380	15.99	20240919	0.12	N	418620	500	48 억	0	N	N	N	N
163	20241101	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12150	-200	5	-1.62	225985980	18710	57.78	11990	12490	11890	16050	8650	12350	12078.35	0.00	232	13216	12782	12566	12132	11916	12675	12025	48	3700	500	7650	10	1	9650477	1173	-15.97	-12.39	12	0.19	-761.00	-981.00	39650	20240223	-69.36	10380	20240919	17.05	39650	-69.36	20240223	10380	17.05	20240919	39650	-69.36	20240223	10380	17.05	20240919	0.12	N	418620	500	48 억	0	N	N	N	N
164	20241101	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12200	-150	5	-1.21	215965360	17888	55.24	11990	12490	11890	16050	8650	12350	12073.20	0.00	242	13216	12782	12566	12132	11916	12675	12025	48	3700	500	7650	10	1	9650477	1177	-16.03	-12.44	12	0.19	-761.00	-981.00	39650	20240223	-69.23	10380	20240919	17.53	39650	-69.23	20240223	10380	17.53	20240919	39650	-69.23	20240223	10380	17.53	20240919	0.12	N	418620	500	48 억	0	N	N	N	N
165	20241101	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12370	20	2	0.16	205856050	17066	52.71	11990	12490	11890	16050	8650	12350	12062.35	0.00	204	13216	12782	12566	12132	11916	12675	12025	48	3700	500	7650	10	1	9650477	1194	-16.25	-12.61	12	0.18	-761.00	-981.00	39650	20240223	-68.80	10380	20240919	19.17	39650	-68.80	20240223	10380	19.17	20240919	39650	-68.80	20240223	10380	19.17	20240919	0.12	N	418620	500	48 억	0	N	N	N	N
166	20241101	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12180	-170	5	-1.38	192471790	15981	49.35	11990	12290	11890	16050	8650	12350	12043.79	0.00	-773	13216	12782	12566	12132	11916	12675	12025	48	3700	500	7650	10	1	9650477	1175	-16.01	-12.42	12	0.17	-761.00	-981.00	39650	20240223	-69.28	10380	20240919	17.34	39650	-69.28	20240223	10380	17.34	20240919	39650	-69.28	20240223	10380	17.34	20240919	0.12	N	418620	500	48 억	0	N	N	N	N
167	20241101	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12150	-200	5	-1.62	183825320	15268	47.15	11990	12290	11890	16050	8650	12350	12039.91	0.00	-829	13216	12782	12566	12132	11916	12675	12025	48	3700	500	7650	10	1	9650477	1173	-15.97	-12.39	12	0.16	-761.00	-981.00	39650	20240223	-69.36	10380	20240919	17.05	39650	-69.36	20240223	10380	17.05	20240919	39650	-69.36	20240223	10380	17.05	20240919	0.12	N	418620	500	48 억	0	N	N	N	N
168	20241101	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12180	-170	5	-1.38	152606880	12702	39.23	11990	12290	11890	16050	8650	12350	12014.40	0.00	-848	13216	12782	12566	12132	11916	12675	12025	48	3700	500	7650	10	1	9650477	1175	-16.01	-12.42	12	0.13	-761.00	-981.00	39650	20240223	-69.28	10380	20240919	17.34	39650	-69.28	20240223	10380	17.34	20240919	39650	-69.28	20240223	10380	17.34	20240919	0.12	N	418620	500	48 억	0	N	N	N	N
169	20241101	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12020	-330	5	-2.67	19183410	1598	4.94	11990	12090	11990	16050	8650	12350	12004.64	0.00	260	13216	12782	12566	12132	11916	12675	12025	48	3700	500	7650	10	1	9650477	1160	-15.80	-12.25	12	0.02	-761.00	-981.00	39650	20240223	-69.68	10380	20240919	15.80	39650	-69.68	20240223	10380	15.80	20240919	39650	-69.68	20240223	10380	15.80	20240919	0.12	N	418620	500	48 억	0	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History