KissMeData/084440/price/prices-20241101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

ened b855cea93a Update 2024-11-20 2954 top30,price

2024-11-20 18:12:28 +09:00

45 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241120	160653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	801	1	2	0.12	22200922	27145	188.76	800	837	800	1040	560	800	817.86	102	862	830	815	783	768	823	776	20	240	100	560	1	1	19712800	158	-28.61	1.73	09	0.14	-28.00	464.00	2210	20231122	-63.76	728	20241115	10.03	1730	-53.70	20240103	728	10.03	20241115	2210	-63.76	20231122	728	10.03	20241115	0.14	N	084440	100	19 억	N	N	N	N
3	20241120	150703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	818	18	2	2.25	18725422	22834	158.78	800	837	800	1040	560	800	820.07	3701	862	830	815	783	768	823	776	20	240	100	560	1	1	19712800	161	-29.21	1.76	09	0.12	-28.00	464.00	2210	20231122	-62.99	728	20241115	12.36	1730	-52.72	20240103	728	12.36	20241115	2210	-62.99	20231122	728	12.36	20241115	0.14	N	084440	100	19 억	N	N	N	N
4	20241120	140704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	837	37	2	4.62	13280829	16170	112.44	800	837	800	1040	560	800	821.33	68	862	830	815	783	768	823	776	20	240	100	560	1	1	19712800	165	-29.89	1.80	09	0.08	-28.00	464.00	2210	20231122	-62.13	728	20241115	14.97	1730	-51.62	20240103	728	14.97	20241115	2210	-62.13	20231122	728	14.97	20241115	0.14	N	084440	100	19 억	N	N	N	N
5	20241120	130704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	821	21	2	2.62	6235521	7701	53.55	800	828	800	1040	560	800	809.70	-590	862	830	815	783	768	823	776	20	240	100	560	1	1	19712800	162	-29.32	1.77	09	0.04	-28.00	464.00	2210	20231122	-62.85	728	20241115	12.77	1730	-52.54	20240103	728	12.77	20241115	2210	-62.85	20231122	728	12.77	20241115	0.14	N	084440	100	19 억	N	N	N	N
6	20241120	120704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	818	18	2	2.25	3895944	4847	33.70	800	828	800	1040	560	800	803.78	-590	862	830	815	783	768	823	776	20	240	100	560	1	1	19712800	161	-29.21	1.76	09	0.02	-28.00	464.00	2210	20231122	-62.99	728	20241115	12.36	1730	-52.72	20240103	728	12.36	20241115	2210	-62.99	20231122	728	12.36	20241115	0.14	N	084440	100	19 억	N	N	N	N
7	20241120	110705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	810	10	2	1.25	3764576	4685	32.58	800	828	800	1040	560	800	803.54	-597	862	830	815	783	768	823	776	20	240	100	560	1	1	19712800	160	-28.93	1.75	09	0.02	-28.00	464.00	2210	20231122	-63.35	728	20241115	11.26	1730	-53.18	20240103	728	11.26	20241115	2210	-63.35	20231122	728	11.26	20241115	0.14	N	084440	100	19 억	N	N	N	N
8	20241120	100705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	808	8	2	1.00	3247055	4045	28.13	800	828	800	1040	560	800	802.73	-680	862	830	815	783	768	823	776	20	240	100	560	1	1	19712800	159	-28.86	1.74	09	0.02	-28.00	464.00	2210	20231122	-63.44	728	20241115	10.99	1730	-53.29	20240103	728	10.99	20241115	2210	-63.44	20231122	728	10.99	20241115	0.14	N	084440	100	19 억	N	N	N	N
9	20241120	090702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	828	28	2	3.50	2852173	3558	24.74	800	828	800	1040	560	800	801.62	-740	862	830	815	783	768	823	776	20	240	100	560	1	1	19712800	163	-29.57	1.78	09	0.02	-28.00	464.00	2210	20231122	-62.53	728	20241115	13.74	1730	-52.14	20240103	728	13.74	20241115	2210	-62.53	20231122	728	13.74	20241115	0.14	N	084440	100	19 억	N	N	N	N
10	20241119	160626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	800	-5	5	-0.62	11636035	14381	143.29	810	847	800	1046	564	805	809.13	-274	841	822	806	787	771	832	797	20	241	100	560	1	1	19712800	158	-28.57	1.72	09	0.07	-28.00	464.00	2210	20231122	-63.80	728	20241115	9.89	1730	-53.76	20240103	728	9.89	20241115	2210	-63.80	20231122	728	9.89	20241115	0.15	N	084440	100	19 억	N	N	N	N
11	20241119	150637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	808	3	2	0.37	10183087	12568	125.23	810	847	805	1046	564	805	810.24	-109	841	822	806	787	771	832	797	20	241	100	560	1	1	19712800	159	-28.86	1.74	09	0.06	-28.00	464.00	2210	20231122	-63.44	728	20241115	10.99	1730	-53.29	20240103	728	10.99	20241115	2210	-63.44	20231122	728	10.99	20241115	0.15	N	084440	100	19 억	N	N	N	N
12	20241119	140636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	820	15	2	1.86	10138402	12513	124.68	810	847	805	1046	564	805	810.23	-109	841	822	806	787	771	832	797	20	241	100	560	1	1	19712800	162	-29.29	1.77	09	0.06	-28.00	464.00	2210	20231122	-62.90	728	20241115	12.64	1730	-52.60	20240103	728	12.64	20241115	2210	-62.90	20231122	728	12.64	20241115	0.15	N	084440	100	19 억	N	N	N	N
13	20241119	130637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	814	9	2	1.12	9580480	11826	117.84	810	847	805	1046	564	805	810.12	-323	841	822	806	787	771	832	797	20	241	100	560	1	1	19712800	160	-29.07	1.75	09	0.06	-28.00	464.00	2210	20231122	-63.17	728	20241115	11.81	1730	-52.95	20240103	728	11.81	20241115	2210	-63.17	20231122	728	11.81	20241115	0.15	N	084440	100	19 억	N	N	N	N
14	20241119	120631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	810	5	2	0.62	4737576	5818	57.97	810	847	810	1046	564	805	814.30	-323	841	822	806	787	771	832	797	20	241	100	560	1	1	19712800	160	-28.93	1.75	09	0.03	-28.00	464.00	2210	20231122	-63.35	728	20241115	11.26	1730	-53.18	20240103	728	11.26	20241115	2210	-63.35	20231122	728	11.26	20241115	0.15	N	084440	100	19 억	N	N	N	N
15	20241119	110638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	815	10	2	1.24	3358938	4117	41.02	810	847	810	1046	564	805	815.87	-240	841	822	806	787	771	832	797	20	241	100	560	1	1	19712800	161	-29.11	1.76	09	0.02	-28.00	464.00	2210	20231122	-63.12	728	20241115	11.95	1730	-52.89	20240103	728	11.95	20241115	2210	-63.12	20231122	728	11.95	20241115	0.15	N	084440	100	19 억	N	N	N	N
16	20241119	100656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	819	14	2	1.74	3270223	4008	39.94	810	847	810	1046	564	805	815.93	-240	841	822	806	787	771	832	797	20	241	100	560	1	1	19712800	161	-29.25	1.77	09	0.02	-28.00	464.00	2210	20231122	-62.94	728	20241115	12.50	1730	-52.66	20240103	728	12.50	20241115	2210	-62.94	20231122	728	12.50	20241115	0.15	N	084440	100	19 억	N	N	N	N
17	20241119	090650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	819	14	2	1.74	1043252	1278	12.73	810	847	810	1046	564	805	816.32	-235	841	822	806	787	771	832	797	20	241	100	560	1	1	19712800	161	-29.25	1.77	09	0.01	-28.00	464.00	2210	20231122	-62.94	728	20241115	12.50	1730	-52.66	20240103	728	12.50	20241115	2210	-62.94	20231122	728	12.50	20241115	0.15	N	084440	100	19 억	N	N	N	N
18	20241118	160630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	805	15	2	1.90	8039760	10036	14.83	792	825	790	1027	553	790	801.09	-3278	847	818	773	744	699	833	759	20	237	100	550	1	1	19712800	159	-28.75	1.73	09	0.05	-28.00	464.00	2210	20231122	-63.57	728	20241115	10.58	1730	-53.47	20240103	728	10.58	20241115	2210	-63.57	20231122	728	10.58	20241115	0.15	N	084440	100	19 억	N	N	N	N
19	20241118	150636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	797	7	2	0.89	7904520	9868	14.58	792	825	790	1027	553	790	801.03	-3193	847	818	773	744	699	833	759	20	237	100	550	1	1	19712800	157	-28.46	1.72	09	0.05	-28.00	464.00	2210	20231122	-63.94	728	20241115	9.48	1730	-53.93	20240103	728	9.48	20241115	2210	-63.94	20231122	728	9.48	20241115	0.15	N	084440	100	19 억	N	N	N	N
20	20241118	140639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	812	22	2	2.78	6210371	7751	11.45	792	825	790	1027	553	790	801.23	-3365	847	818	773	744	699	833	759	20	237	100	550	1	1	19712800	160	-29.00	1.75	09	0.04	-28.00	464.00	2210	20231122	-63.26	728	20241115	11.54	1730	-53.06	20240103	728	11.54	20241115	2210	-63.26	20231122	728	11.54	20241115	0.15	N	084440	100	19 억	N	N	N	N
21	20241118	130636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	812	22	2	2.78	5959079	7440	10.99	792	825	790	1027	553	790	800.95	-3364	847	818	773	744	699	833	759	20	237	100	550	1	1	19712800	160	-29.00	1.75	09	0.04	-28.00	464.00	2210	20231122	-63.26	728	20241115	11.54	1730	-53.06	20240103	728	11.54	20241115	2210	-63.26	20231122	728	11.54	20241115	0.15	N	084440	100	19 억	N	N	N	N
22	20241118	120639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	812	22	2	2.78	5957457	7438	10.99	792	825	790	1027	553	790	800.95	-3364	847	818	773	744	699	833	759	20	237	100	550	1	1	19712800	160	-29.00	1.75	09	0.04	-28.00	464.00	2210	20231122	-63.26	728	20241115	11.54	1730	-53.06	20240103	728	11.54	20241115	2210	-63.26	20231122	728	11.54	20241115	0.15	N	084440	100	19 억	N	N	N	N
23	20241118	110637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	812	22	2	2.78	5957457	7438	10.99	792	825	790	1027	553	790	800.95	-3364	847	818	773	744	699	833	759	20	237	100	550	1	1	19712800	160	-29.00	1.75	09	0.04	-28.00	464.00	2210	20231122	-63.26	728	20241115	11.54	1730	-53.06	20240103	728	11.54	20241115	2210	-63.26	20231122	728	11.54	20241115	0.15	N	084440	100	19 억	N	N	N	N
24	20241118	100632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	811	21	2	2.66	5942047	7419	10.96	792	825	790	1027	553	790	800.92	-3346	847	818	773	744	699	833	759	20	237	100	550	1	1	19712800	160	-28.96	1.75	09	0.04	-28.00	464.00	2210	20231122	-63.30	728	20241115	11.40	1730	-53.12	20240103	728	11.40	20241115	2210	-63.30	20231122	728	11.40	20241115	0.15	N	084440	100	19 억	N	N	N	N
25	20241118	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	814	24	2	3.04	4295430	5388	7.96	792	815	790	1027	553	790	797.22	-2253	847	818	773	744	699	833	759	20	237	100	550	1	1	19712800	160	-29.07	1.75	09	0.03	-28.00	464.00	2210	20231122	-63.17	728	20241115	11.81	1730	-52.95	20240103	728	11.81	20241115	2210	-63.17	20231122	728	11.81	20241115	0.15	N	084440	100	19 억	N	N	N	N
26	20241115	160650	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	790	25	2	3.27	51548791	67681	112.97	765	802	728	994	536	765	761.64	-13217	863	814	789	740	715	838	764	20	229	100	530	1	1	19712800	156	-28.21	1.70	09	0.34	-28.00	464.00	2210	20231122	-64.25	728	20241115	8.52	1730	-54.34	20240103	728	8.52	20241115	2210	-64.25	20231122	728	8.52	20241115	0.16	N	084440	100	19 억	N	N	N	N
27	20241115	150709	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	790	25	2	3.27	51170470	67202	112.17	765	802	728	994	536	765	761.44	-13186	863	814	789	740	715	838	764	20	229	100	530	1	1	19712800	156	-28.21	1.70	09	0.34	-28.00	464.00	2210	20231122	-64.25	728	20241115	8.52	1730	-54.34	20240103	728	8.52	20241115	2210	-64.25	20231122	728	8.52	20241115	0.16	N	084440	100	19 억	N	N	N	N
28	20241115	140702	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	792	27	2	3.53	50987183	66970	111.78	765	802	728	994	536	765	761.34	-12986	863	814	789	740	715	838	764	20	229	100	530	1	1	19712800	156	-28.29	1.71	09	0.34	-28.00	464.00	2210	20231122	-64.16	728	20241115	8.79	1730	-54.22	20240103	728	8.79	20241115	2210	-64.16	20231122	728	8.79	20241115	0.16	N	084440	100	19 억	N	N	N	N
29	20241115	130702	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	796	31	2	4.05	50283645	66073	110.28	765	802	728	994	536	765	761.03	-13473	863	814	789	740	715	838	764	20	229	100	530	1	1	19712800	157	-28.43	1.72	09	0.34	-28.00	464.00	2210	20231122	-63.98	728	20241115	9.34	1730	-53.99	20240103	728	9.34	20241115	2210	-63.98	20231122	728	9.34	20241115	0.16	N	084440	100	19 억	N	N	N	N
30	20241115	120707	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	800	35	2	4.58	49277543	64808	108.17	765	802	728	994	536	765	760.36	-13406	863	814	789	740	715	838	764	20	229	100	530	1	1	19712800	158	-28.57	1.72	09	0.33	-28.00	464.00	2210	20231122	-63.80	728	20241115	9.89	1730	-53.76	20240103	728	9.89	20241115	2210	-63.80	20231122	728	9.89	20241115	0.16	N	084440	100	19 억	N	N	N	N
31	20241115	110649	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	755	-10	5	-1.31	33012795	44217	73.80	765	770	728	994	536	765	746.61	-1275	863	814	789	740	715	838	764	20	229	100	530	1	1	19712800	149	-26.96	1.63	09	0.22	-28.00	464.00	2210	20231122	-65.84	728	20241115	3.71	1730	-56.36	20240103	728	3.71	20241115	2210	-65.84	20231122	728	3.71	20241115	0.16	N	084440	100	19 억	N	N	N	N
32	20241115	100649	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	740	-25	5	-3.27	16135276	21439	35.78	765	770	729	994	536	765	752.61	-1116	863	814	789	740	715	838	764	20	229	100	530	1	1	19712800	146	-26.43	1.59	09	0.11	-28.00	464.00	2210	20231122	-66.52	729	20241115	1.51	1730	-57.23	20240103	729	1.51	20241115	2210	-66.52	20231122	729	1.51	20241115	0.16	N	084440	100	19 억	N	N	N	N
33	20241115	090640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	770	5	2	0.65	5445469	7123	11.89	765	770	761	994	536	765	764.49	0	863	814	789	740	715	838	764	20	229	100	530	1	1	19712800	152	-27.50	1.66	09	0.04	-28.00	464.00	2210	20231122	-65.16	758	20240909	1.58	1730	-55.49	20240103	758	1.58	20240909	2210	-65.16	20231122	758	1.58	20240909	0.16	N	084440	100	19 억	N	N	N	N
34	20241114	160644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	779	15	2	1.96	44323646	55965	137.17	764	838	764	993	535	764	791.99	2346	792	778	771	757	750	774	753	20	229	100	530	1	1	19712800	154	-27.82	1.68	09	0.28	-28.00	464.00	2210	20231122	-64.75	758	20240909	2.77	1730	-54.97	20240103	758	2.77	20240909	2210	-64.75	20231122	758	2.77	20240909	0.17	N	084440	100	19 억	N	N	N	N
35	20241114	150647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	781	17	2	2.23	37275264	46854	114.84	764	838	764	993	535	764	795.56	41	792	778	771	757	750	774	753	20	229	100	530	1	1	19712800	154	-27.89	1.68	09	0.24	-28.00	464.00	2210	20231122	-64.66	758	20240909	3.03	1730	-54.86	20240103	758	3.03	20240909	2210	-64.66	20231122	758	3.03	20240909	0.17	N	084440	100	19 억	N	N	N	N
36	20241114	140643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	784	20	2	2.62	37085185	46610	114.24	764	838	764	993	535	764	795.65	42	792	778	771	757	750	774	753	20	229	100	530	1	1	19712800	155	-28.00	1.69	09	0.24	-28.00	464.00	2210	20231122	-64.52	758	20240909	3.43	1730	-54.68	20240103	758	3.43	20240909	2210	-64.52	20231122	758	3.43	20240909	0.17	N	084440	100	19 억	N	N	N	N
37	20241114	130644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	813	49	2	6.41	30837351	38632	94.68	764	838	764	993	535	764	798.23	-449	792	778	771	757	750	774	753	20	229	100	530	1	1	19712800	160	-29.04	1.75	09	0.20	-28.00	464.00	2210	20231122	-63.21	758	20240909	7.26	1730	-53.01	20240103	758	7.26	20240909	2210	-63.21	20231122	758	7.26	20240909	0.17	N	084440	100	19 억	N	N	N	N
38	20241114	120643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	781	17	2	2.23	6074004	7884	19.32	764	781	764	993	535	764	770.42	2814	792	778	771	757	750	774	753	20	229	100	530	1	1	19712800	154	-27.89	1.68	09	0.04	-28.00	464.00	2210	20231122	-64.66	758	20240909	3.03	1730	-54.86	20240103	758	3.03	20240909	2210	-64.66	20231122	758	3.03	20240909	0.17	N	084440	100	19 억	N	N	N	N
39	20241114	110643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	776	12	2	1.57	5371530	6980	17.11	764	780	764	993	535	764	769.56	2951	792	778	771	757	750	774	753	20	229	100	530	1	1	19712800	153	-27.71	1.67	09	0.04	-28.00	464.00	2210	20231122	-64.89	758	20240909	2.37	1730	-55.14	20240103	758	2.37	20240909	2210	-64.89	20231122	758	2.37	20240909	0.17	N	084440	100	19 억	N	N	N	N
40	20241114	100703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	779	15	2	1.96	4640715	6030	14.78	764	780	764	993	535	764	769.60	3009	792	778	771	757	750	774	753	20	229	100	530	1	1	19712800	154	-27.82	1.68	09	0.03	-28.00	464.00	2210	20231122	-64.75	758	20240909	2.77	1730	-54.97	20240103	758	2.77	20240909	2210	-64.75	20231122	758	2.77	20240909	0.17	N	084440	100	19 억	N	N	N	N
41	20241114	090638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	764	0	3	0.00	0	0	0.00	0	0	0	993	535	764	0.00	0	792	778	771	757	750	774	753	20	229	100	530	1	1	19712800	151	-27.29	1.65	09	0.00	-28.00	464.00	2210	20231122	-65.43	758	20240909	0.79	1730	-55.84	20240103	758	0.79	20240909	2210	-65.43	20231122	758	0.79	20240909	0.17	N	084440	100	19 억	N	N	N	N
42	20241113	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	764	0	3	0.00	31336431	40801	45.12	764	785	764	993	535	764	768.03	-1538	858	811	786	739	714	798	726	20	229	100	530	1	1	19712800	151	-27.29	1.65	09	0.21	-28.00	464.00	2210	20231122	-65.43	758	20240909	0.79	1730	-55.84	20240103	758	0.79	20240909	2210	-65.43	20231122	758	0.79	20240909	0.17	N	084440	100	19 억	N	N	N	N
43	20241113	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	766	2	2	0.26	27534621	35831	39.62	764	785	764	993	535	764	768.46	-1799	858	811	786	739	714	798	726	20	229	100	530	1	1	19712800	151	-27.36	1.65	09	0.18	-28.00	464.00	2210	20231122	-65.34	758	20240909	1.06	1730	-55.72	20240103	758	1.06	20240909	2210	-65.34	20231122	758	1.06	20240909	0.17	N	084440	100	19 억	N	N	N	N
44	20241113	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	766	2	2	0.26	26668194	34700	38.37	764	785	764	993	535	764	768.54	-1733	858	811	786	739	714	798	726	20	229	100	530	1	1	19712800	151	-27.36	1.65	09	0.18	-28.00	464.00	2210	20231122	-65.34	758	20240909	1.06	1730	-55.72	20240103	758	1.06	20240909	2210	-65.34	20231122	758	1.06	20240909	0.17	N	084440	100	19 억	N	N	N	N
45	20241113	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	766	2	2	0.26	26659768	34689	38.36	764	785	764	993	535	764	768.54	-1733	858	811	786	739	714	798	726	20	229	100	530	1	1	19712800	151	-27.36	1.65	09	0.18	-28.00	464.00	2210	20231122	-65.34	758	20240909	1.06	1730	-55.72	20240103	758	1.06	20240909	2210	-65.34	20231122	758	1.06	20240909	0.17	N	084440	100	19 억	N	N	N	N
46	20241113	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	770	6	2	0.79	25096925	32652	36.11	764	785	764	993	535	764	768.62	-1733	858	811	786	739	714	798	726	20	229	100	530	1	1	19712800	152	-27.50	1.66	09	0.17	-28.00	464.00	2210	20231122	-65.16	758	20240909	1.58	1730	-55.49	20240103	758	1.58	20240909	2210	-65.16	20231122	758	1.58	20240909	0.17	N	084440	100	19 억	N	N	N	N
47	20241113	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	768	4	2	0.52	22207412	28914	31.98	764	785	764	993	535	764	768.05	-800	858	811	786	739	714	798	726	20	229	100	530	1	1	19712800	151	-27.43	1.66	09	0.15	-28.00	464.00	2210	20231122	-65.25	758	20240909	1.32	1730	-55.61	20240103	758	1.32	20240909	2210	-65.25	20231122	758	1.32	20240909	0.17	N	084440	100	19 억	N	N	N	N
48	20241113	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	768	4	2	0.52	14409936	18744	20.73	764	785	764	993	535	764	768.78	-756	858	811	786	739	714	798	726	20	229	100	530	1	1	19712800	151	-27.43	1.66	09	0.10	-28.00	464.00	2210	20231122	-65.25	758	20240909	1.32	1730	-55.61	20240103	758	1.32	20240909	2210	-65.25	20231122	758	1.32	20240909	0.17	N	084440	100	19 억	N	N	N	N
49	20241113	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	765	1	2	0.13	7109567	9227	10.20	764	785	764	993	535	764	770.52	-759	858	811	786	739	714	798	726	20	229	100	530	1	1	19712800	151	-27.32	1.65	09	0.05	-28.00	464.00	2210	20231122	-65.38	758	20240909	0.92	1730	-55.78	20240103	758	0.92	20240909	2210	-65.38	20231122	758	0.92	20240909	0.17	N	084440	100	19 억	N	N	N	N
50	20241112	160620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	764	-53	5	-6.49	65536331	84730	168.00	808	833	761	1062	572	817	773.48	-6960	897	857	829	789	761	843	775	20	245	100	570	1	1	19712800	151	-27.29	1.65	09	0.43	-28.00	464.00	2210	20231122	-65.43	758	20240909	0.79	1730	-55.84	20240103	758	0.79	20240909	2210	-65.43	20231122	758	0.79	20240909	0.17	N	084440	100	19 억	N	N	N	N
51	20241112	150625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	767	-50	5	-6.12	62241172	80436	159.49	808	833	761	1062	572	817	773.80	-6168	897	857	829	789	761	843	775	20	245	100	570	1	1	19712800	151	-27.39	1.65	09	0.41	-28.00	464.00	2210	20231122	-65.29	758	20240909	1.19	1730	-55.66	20240103	758	1.19	20240909	2210	-65.29	20231122	758	1.19	20240909	0.17	N	084440	100	19 억	N	N	N	N
52	20241112	140632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	763	-54	5	-6.61	57901290	74753	148.22	808	833	761	1062	572	817	774.57	-6195	897	857	829	789	761	843	775	20	245	100	570	1	1	19712800	150	-27.25	1.64	09	0.38	-28.00	464.00	2210	20231122	-65.48	758	20240909	0.66	1730	-55.90	20240103	758	0.66	20240909	2210	-65.48	20231122	758	0.66	20240909	0.17	N	084440	100	19 억	N	N	N	N
53	20241112	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	764	-53	5	-6.49	48244682	62111	123.15	808	833	761	1062	572	817	776.75	-3353	897	857	829	789	761	843	775	20	245	100	570	1	1	19712800	151	-27.29	1.65	09	0.32	-28.00	464.00	2210	20231122	-65.43	758	20240909	0.79	1730	-55.84	20240103	758	0.79	20240909	2210	-65.43	20231122	758	0.79	20240909	0.17	N	084440	100	19 억	N	N	N	N
54	20241112	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	772	-45	5	-5.51	38950955	49983	99.11	808	833	761	1062	572	817	779.28	-2874	897	857	829	789	761	843	775	20	245	100	570	1	1	19712800	152	-27.57	1.66	09	0.25	-28.00	464.00	2210	20231122	-65.07	758	20240909	1.85	1730	-55.38	20240103	758	1.85	20240909	2210	-65.07	20231122	758	1.85	20240909	0.17	N	084440	100	19 억	N	N	N	N
55	20241112	110626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	767	-50	5	-6.12	23121319	29345	58.18	808	833	761	1062	572	817	787.91	-3137	897	857	829	789	761	843	775	20	245	100	570	1	1	19712800	151	-27.39	1.65	09	0.15	-28.00	464.00	2210	20231122	-65.29	758	20240909	1.19	1730	-55.66	20240103	758	1.19	20240909	2210	-65.29	20231122	758	1.19	20240909	0.17	N	084440	100	19 억	N	N	N	N
56	20241112	100625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	787	-30	5	-3.67	11278390	14071	27.90	808	833	761	1062	572	817	801.53	-4067	897	857	829	789	761	843	775	20	245	100	570	1	1	19712800	155	-28.11	1.70	09	0.07	-28.00	464.00	2210	20231122	-64.39	758	20240909	3.83	1730	-54.51	20240103	758	3.83	20240909	2210	-64.39	20231122	758	3.83	20240909	0.17	N	084440	100	19 억	N	N	N	N
57	20241112	090624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	833	16	2	1.96	2788287	3404	6.75	808	833	807	1062	572	817	819.12	-477	897	857	829	789	761	843	775	20	245	100	570	1	1	19712800	164	-29.75	1.80	09	0.02	-28.00	464.00	2210	20231122	-62.31	758	20240909	9.89	1730	-51.85	20240103	758	9.89	20240909	2210	-62.31	20231122	758	9.89	20240909	0.17	N	084440	100	19 억	N	N	N	N
58	20241111	160620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	817	-36	5	-4.22	42377958	50398	64.61	853	869	801	1108	598	853	840.87	-6297	874	863	842	831	810	869	837	20	255	100	590	1	1	19712800	161	-29.18	1.76	09	0.26	-28.00	464.00	2210	20231122	-63.03	758	20240909	7.78	1730	-52.77	20240103	758	7.78	20240909	2210	-63.03	20231122	758	7.78	20240909	0.15	N	084440	100	19 억	N	N	N	N
59	20241111	150640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	816	-37	5	-4.34	37572735	44450	56.99	853	869	812	1108	598	853	845.28	-8127	874	863	842	831	810	869	837	20	255	100	590	1	1	19712800	161	-29.14	1.76	09	0.23	-28.00	464.00	2210	20231122	-63.08	758	20240909	7.65	1730	-52.83	20240103	758	7.65	20240909	2210	-63.08	20231122	758	7.65	20240909	0.15	N	084440	100	19 억	N	N	N	N
60	20241111	140631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	822	-31	5	-3.63	36817929	43525	55.80	853	869	812	1108	598	853	845.90	-8126	874	863	842	831	810	869	837	20	255	100	590	1	1	19712800	162	-29.36	1.77	09	0.22	-28.00	464.00	2210	20231122	-62.81	758	20240909	8.44	1730	-52.49	20240103	758	8.44	20240909	2210	-62.81	20231122	758	8.44	20240909	0.15	N	084440	100	19 억	N	N	N	N
61	20241111	130627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	836	-17	5	-1.99	36499670	43135	55.30	853	869	812	1108	598	853	846.17	-8124	874	863	842	831	810	869	837	20	255	100	590	1	1	19712800	165	-29.86	1.80	09	0.22	-28.00	464.00	2210	20231122	-62.17	758	20240909	10.29	1730	-51.68	20240103	758	10.29	20240909	2210	-62.17	20231122	758	10.29	20240909	0.15	N	084440	100	19 억	N	N	N	N
62	20241111	120624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	831	-22	5	-2.58	30771884	36172	46.37	853	869	829	1108	598	853	850.71	-5606	874	863	842	831	810	869	837	20	255	100	590	1	1	19712800	164	-29.68	1.79	09	0.18	-28.00	464.00	2210	20231122	-62.40	758	20240909	9.63	1730	-51.97	20240103	758	9.63	20240909	2210	-62.40	20231122	758	9.63	20240909	0.15	N	084440	100	19 억	N	N	N	N
63	20241111	110623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	829	-24	5	-2.81	30717093	36106	46.29	853	869	829	1108	598	853	850.75	-5605	874	863	842	831	810	869	837	20	255	100	590	1	1	19712800	163	-29.61	1.79	09	0.18	-28.00	464.00	2210	20231122	-62.49	758	20240909	9.37	1730	-52.08	20240103	758	9.37	20240909	2210	-62.49	20231122	758	9.37	20240909	0.15	N	084440	100	19 억	N	N	N	N
64	20241111	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	848	-5	5	-0.59	23295893	27201	34.87	853	869	848	1108	598	853	856.44	-5914	874	863	842	831	810	869	837	20	255	100	590	1	1	19712800	167	-30.29	1.83	09	0.14	-28.00	464.00	2210	20231122	-61.63	758	20240909	11.87	1730	-50.98	20240103	758	11.87	20240909	2210	-61.63	20231122	758	11.87	20240909	0.15	N	084440	100	19 억	N	N	N	N
65	20241111	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	864	11	2	1.29	10426529	12177	15.61	853	864	853	1108	598	853	856.25	-3153	874	863	842	831	810	869	837	20	255	100	590	1	1	19712800	170	-30.86	1.86	09	0.06	-28.00	464.00	2210	20231122	-60.90	758	20240909	13.98	1730	-50.06	20240103	758	13.98	20240909	2210	-60.90	20231122	758	13.98	20240909	0.15	N	084440	100	19 억	N	N	N	N
66	20241108	160613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	853	28	2	3.39	64619022	77555	96.59	825	853	821	1072	578	825	833.20	2257	917	870	836	789	755	854	773	20	247	100	570	1	1	19712800	168	-30.46	1.84	09	0.39	-28.00	464.00	2210	20231122	-61.40	758	20240909	12.53	1730	-50.69	20240103	758	12.53	20240909	2210	-61.40	20231122	758	12.53	20240909	0.15	N	084440	100	19 억	N	N	N	N
67	20241108	150622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	851	26	2	3.15	62175395	74685	93.01	825	851	821	1072	578	825	832.50	2429	917	870	836	789	755	854	773	20	247	100	570	1	1	19712800	168	-30.39	1.83	09	0.38	-28.00	464.00	2210	20231122	-61.49	758	20240909	12.27	1730	-50.81	20240103	758	12.27	20240909	2210	-61.49	20231122	758	12.27	20240909	0.15	N	084440	100	19 억	N	N	N	N
68	20241108	140621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	840	15	2	1.82	45618091	55016	68.52	825	840	821	1072	578	825	829.18	2803	917	870	836	789	755	854	773	20	247	100	570	1	1	19712800	166	-30.00	1.81	09	0.28	-28.00	464.00	2210	20231122	-61.99	758	20240909	10.82	1730	-51.45	20240103	758	10.82	20240909	2210	-61.99	20231122	758	10.82	20240909	0.15	N	084440	100	19 억	N	N	N	N
69	20241108	130621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	834	9	2	1.09	36481682	44092	54.91	825	834	821	1072	578	825	827.40	2832	917	870	836	789	755	854	773	20	247	100	570	1	1	19712800	164	-29.79	1.80	09	0.22	-28.00	464.00	2210	20231122	-62.26	758	20240909	10.03	1730	-51.79	20240103	758	10.03	20240909	2210	-62.26	20231122	758	10.03	20240909	0.15	N	084440	100	19 억	N	N	N	N
70	20241108	120620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	831	6	2	0.73	32273928	39031	48.61	825	831	821	1072	578	825	826.88	2823	917	870	836	789	755	854	773	20	247	100	570	1	1	19712800	164	-29.68	1.79	09	0.20	-28.00	464.00	2210	20231122	-62.40	758	20240909	9.63	1730	-51.97	20240103	758	9.63	20240909	2210	-62.40	20231122	758	9.63	20240909	0.15	N	084440	100	19 억	N	N	N	N
71	20241108	110621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	829	4	2	0.48	32057347	38770	48.28	825	831	821	1072	578	825	826.86	2823	917	870	836	789	755	854	773	20	247	100	570	1	1	19712800	163	-29.61	1.79	09	0.20	-28.00	464.00	2210	20231122	-62.49	758	20240909	9.37	1730	-52.08	20240103	758	9.37	20240909	2210	-62.49	20231122	758	9.37	20240909	0.15	N	084440	100	19 억	N	N	N	N
72	20241108	100630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	830	5	2	0.61	25722896	31140	38.78	825	831	821	1072	578	825	826.04	2816	917	870	836	789	755	854	773	20	247	100	570	1	1	19712800	164	-29.64	1.79	09	0.16	-28.00	464.00	2210	20231122	-62.44	758	20240909	9.50	1730	-52.02	20240103	758	9.50	20240909	2210	-62.44	20231122	758	9.50	20240909	0.15	N	084440	100	19 억	N	N	N	N
73	20241108	090615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	830	5	2	0.61	20593951	24957	31.08	825	830	821	1072	578	825	825.18	1644	917	870	836	789	755	854	773	20	247	100	570	1	1	19712800	164	-29.64	1.79	09	0.13	-28.00	464.00	2210	20231122	-62.44	758	20240909	9.50	1730	-52.02	20240103	758	9.50	20240909	2210	-62.44	20231122	758	9.50	20240909	0.15	N	084440	100	19 억	N	N	N	N
74	20241107	160616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	825	-58	5	-6.57	65734115	79380	526.78	882	883	802	1147	619	883	828.03	2951	920	901	876	857	832	889	845	20	264	100	610	1	1	19712800	163	-29.46	1.78	09	0.40	-28.00	464.00	2210	20231122	-62.67	758	20240909	8.84	1730	-52.31	20240103	758	8.84	20240909	2210	-62.67	20231122	758	8.84	20240909	0.15	N	084440	100	19 억	N	N	N	N
75	20241107	150618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	828	-55	5	-6.23	61022519	73669	488.88	882	883	802	1147	619	883	828.25	3312	920	901	876	857	832	889	845	20	264	100	610	1	1	19712800	163	-29.57	1.78	09	0.37	-28.00	464.00	2210	20231122	-62.53	758	20240909	9.23	1730	-52.14	20240103	758	9.23	20240909	2210	-62.53	20231122	758	9.23	20240909	0.15	N	084440	100	19 억	N	N	N	N
76	20241107	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	828	-55	5	-6.23	60814249	73416	487.20	882	883	802	1147	619	883	828.27	3317	920	901	876	857	832	889	845	20	264	100	610	1	1	19712800	163	-29.57	1.78	09	0.37	-28.00	464.00	2210	20231122	-62.53	758	20240909	9.23	1730	-52.14	20240103	758	9.23	20240909	2210	-62.53	20231122	758	9.23	20240909	0.15	N	084440	100	19 억	N	N	N	N
77	20241107	130621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	819	-64	5	-7.25	55358741	66833	443.51	882	883	802	1147	619	883	828.22	6633	920	901	876	857	832	889	845	20	264	100	610	1	1	19712800	161	-29.25	1.77	09	0.34	-28.00	464.00	2210	20231122	-62.94	758	20240909	8.05	1730	-52.66	20240103	758	8.05	20240909	2210	-62.94	20231122	758	8.05	20240909	0.15	N	084440	100	19 억	N	N	N	N
78	20241107	120618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	821	-62	5	-7.02	43516517	52257	346.78	882	883	802	1147	619	883	832.63	6594	920	901	876	857	832	889	845	20	264	100	610	1	1	19712800	162	-29.32	1.77	09	0.27	-28.00	464.00	2210	20231122	-62.85	758	20240909	8.31	1730	-52.54	20240103	758	8.31	20240909	2210	-62.85	20231122	758	8.31	20240909	0.15	N	084440	100	19 억	N	N	N	N
79	20241107	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	837	-46	5	-5.21	22683679	26797	177.83	882	883	802	1147	619	883	846.35	1333	920	901	876	857	832	889	845	20	264	100	610	1	1	19712800	165	-29.89	1.80	09	0.14	-28.00	464.00	2210	20231122	-62.13	758	20240909	10.42	1730	-51.62	20240103	758	10.42	20240909	2210	-62.13	20231122	758	10.42	20240909	0.15	N	084440	100	19 억	N	N	N	N
80	20241107	100617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	839	-44	5	-4.98	10695398	12401	82.29	882	883	837	1147	619	883	862.28	567	920	901	876	857	832	889	845	20	264	100	610	1	1	19712800	165	-29.96	1.81	09	0.06	-28.00	464.00	2210	20231122	-62.04	758	20240909	10.69	1730	-51.50	20240103	758	10.69	20240909	2210	-62.04	20231122	758	10.69	20240909	0.15	N	084440	100	19 억	N	N	N	N
81	20241107	090617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	873	-10	5	-1.13	2159815	2450	16.26	882	883	870	1147	619	883	881.49	192	920	901	876	857	832	889	845	20	264	100	610	1	1	19712800	172	-31.18	1.88	09	0.01	-28.00	464.00	2210	20231122	-60.50	758	20240909	15.17	1730	-49.54	20240103	758	15.17	20240909	2210	-60.50	20231122	758	15.17	20240909	0.15	N	084440	100	19 억	N	N	N	N
82	20241106	160621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	883	-14	5	-1.56	12989309	14844	26.71	888	895	851	1166	628	897	875.05	-1074	932	914	882	864	832	923	873	20	269	100	620	1	1	19712800	174	-31.54	1.90	09	0.08	-28.00	464.00	2210	20231122	-60.05	758	20240909	16.49	1730	-48.96	20240103	758	16.49	20240909	2210	-60.05	20231122	758	16.49	20240909	0.15	N	084440	100	19 억	N	N	N	N
83	20241106	150640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	884	-13	5	-1.45	12434954	14216	25.58	888	895	851	1166	628	897	874.71	-711	932	914	882	864	832	923	873	20	269	100	620	1	1	19712800	174	-31.57	1.91	09	0.07	-28.00	464.00	2210	20231122	-60.00	758	20240909	16.62	1730	-48.90	20240103	758	16.62	20240909	2210	-60.00	20231122	758	16.62	20240909	0.15	N	084440	100	19 억	N	N	N	N
84	20241106	140634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	872	-25	5	-2.79	12413056	14191	25.53	888	895	851	1166	628	897	874.71	-711	932	914	882	864	832	923	873	20	269	100	620	1	1	19712800	172	-31.14	1.88	09	0.07	-28.00	464.00	2210	20231122	-60.54	758	20240909	15.04	1730	-49.60	20240103	758	15.04	20240909	2210	-60.54	20231122	758	15.04	20240909	0.15	N	084440	100	19 억	N	N	N	N
85	20241106	130641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	886	-11	5	-1.23	11530796	13182	23.72	888	895	851	1166	628	897	874.73	-752	932	914	882	864	832	923	873	20	269	100	620	1	1	19712800	175	-31.64	1.91	09	0.07	-28.00	464.00	2210	20231122	-59.91	758	20240909	16.89	1730	-48.79	20240103	758	16.89	20240909	2210	-59.91	20231122	758	16.89	20240909	0.15	N	084440	100	19 억	N	N	N	N
86	20241106	120620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	-22	5	-2.45	10155193	11625	20.92	888	895	851	1166	628	897	873.56	-8	932	914	882	864	832	923	873	20	269	100	620	1	1	19712800	172	-31.25	1.89	09	0.06	-28.00	464.00	2210	20231122	-60.41	758	20240909	15.44	1730	-49.42	20240103	758	15.44	20240909	2210	-60.41	20231122	758	15.44	20240909	0.15	N	084440	100	19 억	N	N	N	N
87	20241106	110624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	878	-19	5	-2.12	9981705	11428	20.56	888	895	851	1166	628	897	873.44	26	932	914	882	864	832	923	873	20	269	100	620	1	1	19712800	173	-31.36	1.89	09	0.06	-28.00	464.00	2210	20231122	-60.27	758	20240909	15.83	1730	-49.25	20240103	758	15.83	20240909	2210	-60.27	20231122	758	15.83	20240909	0.15	N	084440	100	19 억	N	N	N	N
88	20241106	100627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	877	-20	5	-2.23	8203219	9401	16.92	888	895	851	1166	628	897	872.58	1648	932	914	882	864	832	923	873	20	269	100	620	1	1	19712800	173	-31.32	1.89	09	0.05	-28.00	464.00	2210	20231122	-60.32	758	20240909	15.70	1730	-49.31	20240103	758	15.70	20240909	2210	-60.32	20231122	758	15.70	20240909	0.15	N	084440	100	19 억	N	N	N	N
89	20241106	090624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	895	-2	5	-0.22	2148907	2423	4.36	888	895	884	1166	628	897	886.87	-661	932	914	882	864	832	923	873	20	269	100	620	1	1	19712800	176	-31.96	1.93	09	0.01	-28.00	464.00	2210	20231122	-59.50	758	20240909	18.07	1730	-48.27	20240103	758	18.07	20240909	2210	-59.50	20231122	758	18.07	20240909	0.15	N	084440	100	19 억	N	N	N	N
90	20241105	160606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	31	2	3.58	48816536	55576	243.67	857	900	850	1125	607	866	878.37	-6602	883	874	858	849	833	878	853	20	259	100	600	1	1	19712800	177	-32.04	1.93	09	0.28	-28.00	464.00	2210	20231122	-59.41	758	20240909	18.34	1730	-48.15	20240103	758	18.34	20240909	2210	-59.41	20231122	758	18.34	20240909	0.16	N	084440	100	19 억	N	N	N	N
91	20241105	150617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	882	16	2	1.85	47848618	54493	238.92	857	900	850	1125	607	866	878.07	-6615	883	874	858	849	833	878	853	20	259	100	600	1	1	19712800	174	-31.50	1.90	09	0.28	-28.00	464.00	2210	20231122	-60.09	758	20240909	16.36	1730	-49.02	20240103	758	16.36	20240909	2210	-60.09	20231122	758	16.36	20240909	0.16	N	084440	100	19 억	N	N	N	N
92	20241105	140614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	19	2	2.19	45221104	51548	226.01	857	900	850	1125	607	866	877.26	-4680	883	874	858	849	833	878	853	20	259	100	600	1	1	19712800	174	-31.61	1.91	09	0.26	-28.00	464.00	2210	20231122	-59.95	758	20240909	16.75	1730	-48.84	20240103	758	16.75	20240909	2210	-59.95	20231122	758	16.75	20240909	0.16	N	084440	100	19 억	N	N	N	N
93	20241105	130616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	879	13	2	1.50	29881138	34313	150.44	857	896	850	1125	607	866	870.84	-3909	883	874	858	849	833	878	853	20	259	100	600	1	1	19712800	173	-31.39	1.89	09	0.17	-28.00	464.00	2210	20231122	-60.23	758	20240909	15.96	1730	-49.19	20240103	758	15.96	20240909	2210	-60.23	20231122	758	15.96	20240909	0.16	N	084440	100	19 억	N	N	N	N
94	20241105	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	892	26	2	3.00	25302255	29118	127.67	857	896	850	1125	607	866	868.96	-3830	883	874	858	849	833	878	853	20	259	100	600	1	1	19712800	176	-31.86	1.92	09	0.15	-28.00	464.00	2210	20231122	-59.64	758	20240909	17.68	1730	-48.44	20240103	758	17.68	20240909	2210	-59.64	20231122	758	17.68	20240909	0.16	N	084440	100	19 억	N	N	N	N
95	20241105	110604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	859	-7	5	-0.81	16887362	19583	85.86	857	866	850	1125	607	866	862.35	-1236	883	874	858	849	833	878	853	20	259	100	600	1	1	19712800	169	-30.68	1.85	09	0.10	-28.00	464.00	2210	20231122	-61.13	758	20240909	13.32	1730	-50.35	20240103	758	13.32	20240909	2210	-61.13	20231122	758	13.32	20240909	0.16	N	084440	100	19 억	N	N	N	N
96	20241105	100612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	866	0	3	0.00	15119260	17524	76.83	857	866	850	1125	607	866	862.77	-1098	883	874	858	849	833	878	853	20	259	100	600	1	1	19712800	171	-30.93	1.87	09	0.09	-28.00	464.00	2210	20231122	-60.81	758	20240909	14.25	1730	-49.94	20240103	758	14.25	20240909	2210	-60.81	20231122	758	14.25	20240909	0.16	N	084440	100	19 억	N	N	N	N
97	20241105	090609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	866	0	3	0.00	3641163	4242	18.60	857	866	850	1125	607	866	858.36	-828	883	874	858	849	833	878	853	20	259	100	600	1	1	19712800	171	-30.93	1.87	09	0.02	-28.00	464.00	2210	20231122	-60.81	758	20240909	14.25	1730	-49.94	20240103	758	14.25	20240909	2210	-60.81	20231122	758	14.25	20240909	0.16	N	084440	100	19 억	N	N	N	N
98	20241104	160606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	866	-2	5	-0.23	19446310	22729	56.36	866	867	842	1128	608	868	855.57	140	880	874	862	856	844	877	859	20	260	100	600	1	1	19712800	171	-30.93	1.87	09	0.12	-28.00	464.00	2210	20231122	-60.81	758	20240909	14.25	1730	-49.94	20240103	758	14.25	20240909	2210	-60.81	20231122	758	14.25	20240909	0.18	N	084440	100	19 억	N	N	N	N
99	20241104	150615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	856	-12	5	-1.38	16274150	19043	47.22	866	867	842	1128	608	868	854.60	151	880	874	862	856	844	877	859	20	260	100	600	1	1	19712800	169	-30.57	1.84	09	0.10	-28.00	464.00	2210	20231122	-61.27	758	20240909	12.93	1730	-50.52	20240103	758	12.93	20240909	2210	-61.27	20231122	758	12.93	20240909	0.18	N	084440	100	19 억	N	N	N	N
100	20241104	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	851	-17	5	-1.96	13388935	15653	38.81	866	867	842	1128	608	868	855.36	-1029	880	874	862	856	844	877	859	20	260	100	600	1	1	19712800	168	-30.39	1.83	09	0.08	-28.00	464.00	2210	20231122	-61.49	758	20240909	12.27	1730	-50.81	20240103	758	12.27	20240909	2210	-61.49	20231122	758	12.27	20240909	0.18	N	084440	100	19 억	N	N	N	N
101	20241104	130556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	851	-17	5	-1.96	12821419	14991	37.17	866	867	842	1128	608	868	855.27	-1005	880	874	862	856	844	877	859	20	260	100	600	1	1	19712800	168	-30.39	1.83	09	0.08	-28.00	464.00	2210	20231122	-61.49	758	20240909	12.27	1730	-50.81	20240103	758	12.27	20240909	2210	-61.49	20231122	758	12.27	20240909	0.18	N	084440	100	19 억	N	N	N	N
102	20241104	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	851	-17	5	-1.96	12759917	14919	36.99	866	867	842	1128	608	868	855.28	-1002	880	874	862	856	844	877	859	20	260	100	600	1	1	19712800	168	-30.39	1.83	09	0.08	-28.00	464.00	2210	20231122	-61.49	758	20240909	12.27	1730	-50.81	20240103	758	12.27	20240909	2210	-61.49	20231122	758	12.27	20240909	0.18	N	084440	100	19 억	N	N	N	N
103	20241104	110554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	858	-10	5	-1.15	6162236	7220	17.90	866	866	842	1128	608	868	853.50	-882	880	874	862	856	844	877	859	20	260	100	600	1	1	19712800	169	-30.64	1.85	09	0.04	-28.00	464.00	2210	20231122	-61.18	758	20240909	13.19	1730	-50.40	20240103	758	13.19	20240909	2210	-61.18	20231122	758	13.19	20240909	0.18	N	084440	100	19 억	N	N	N	N
104	20241104	100547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	858	-10	5	-1.15	4702439	5517	13.68	866	866	842	1128	608	868	852.35	-286	880	874	862	856	844	877	859	20	260	100	600	1	1	19712800	169	-30.64	1.85	09	0.03	-28.00	464.00	2210	20231122	-61.18	758	20240909	13.19	1730	-50.40	20240103	758	13.19	20240909	2210	-61.18	20231122	758	13.19	20240909	0.18	N	084440	100	19 억	N	N	N	N
105	20241104	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	861	-7	5	-0.81	2085296	2440	6.05	866	866	842	1128	608	868	854.63	-74	880	874	862	856	844	877	859	20	260	100	600	1	1	19712800	170	-30.75	1.86	09	0.01	-28.00	464.00	2210	20231122	-61.04	758	20240909	13.59	1730	-50.23	20240103	758	13.59	20240909	2210	-61.04	20231122	758	13.59	20240909	0.18	N	084440	100	19 억	N	N	N	N
106	20241101	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	868	6	2	0.70	34486577	40328	82.16	862	868	850	1120	604	862	855.15	-2238	875	868	862	855	849	872	859	20	258	100	600	1	1	19712800	171	-31.00	1.87	09	0.20	-28.00	464.00	2210	20231122	-60.72	758	20240909	14.51	1730	-49.83	20240103	758	14.51	20240909	2210	-60.72	20231122	758	14.51	20240909	0.17	N	084440	100	19 억	N	N	N	N
107	20241101	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	860	-2	5	-0.23	26760552	31336	63.84	862	862	850	1120	604	862	853.99	-347	875	868	862	855	849	872	859	20	258	100	600	1	1	19712800	170	-30.71	1.85	09	0.16	-28.00	464.00	2210	20231122	-61.09	758	20240909	13.46	1730	-50.29	20240103	758	13.46	20240909	2210	-61.09	20231122	758	13.46	20240909	0.17	N	084440	100	19 억	N	N	N	N
108	20241101	140535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	-12	5	-1.39	26439339	30961	63.07	862	862	850	1120	604	862	853.96	-347	875	868	862	855	849	872	859	20	258	100	600	1	1	19712800	168	-30.36	1.83	09	0.16	-28.00	464.00	2210	20231122	-61.54	758	20240909	12.14	1730	-50.87	20240103	758	12.14	20240909	2210	-61.54	20231122	758	12.14	20240909	0.17	N	084440	100	19 억	N	N	N	N
109	20241101	130638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	855	-7	5	-0.81	24748134	28979	59.04	862	862	850	1120	604	862	854.00	-205	875	868	862	855	849	872	859	20	258	100	600	1	1	19712800	169	-30.54	1.84	09	0.15	-28.00	464.00	2210	20231122	-61.31	758	20240909	12.80	1730	-50.58	20240103	758	12.80	20240909	2210	-61.31	20231122	758	12.80	20240909	0.17	N	084440	100	19 억	N	N	N	N
110	20241101	120639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	855	-7	5	-0.81	23823263	27891	56.82	862	862	850	1120	604	862	854.16	-91	875	868	862	855	849	872	859	20	258	100	600	1	1	19712800	169	-30.54	1.84	09	0.14	-28.00	464.00	2210	20231122	-61.31	758	20240909	12.80	1730	-50.58	20240103	758	12.80	20240909	2210	-61.31	20231122	758	12.80	20240909	0.17	N	084440	100	19 억	N	N	N	N
111	20241101	110636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	-12	5	-1.39	23507863	27520	56.06	862	862	850	1120	604	862	854.21	-32	875	868	862	855	849	872	859	20	258	100	600	1	1	19712800	168	-30.36	1.83	09	0.14	-28.00	464.00	2210	20231122	-61.54	758	20240909	12.14	1730	-50.87	20240103	758	12.14	20240909	2210	-61.54	20231122	758	12.14	20240909	0.17	N	084440	100	19 억	N	N	N	N
112	20241101	100638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	861	-1	5	-0.12	8233566	9616	19.59	862	862	851	1120	604	862	856.24	-370	875	868	862	855	849	872	859	20	258	100	600	1	1	19712800	170	-30.75	1.86	09	0.05	-28.00	464.00	2210	20231122	-61.04	758	20240909	13.59	1730	-50.23	20240103	758	13.59	20240909	2210	-61.04	20231122	758	13.59	20240909	0.17	N	084440	100	19 억	N	N	N	N
113	20241101	090636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	0	3	0.00	2910933	3387	6.90	862	862	855	1120	604	862	859.44	-1950	875	868	862	855	849	872	859	20	258	100	600	1	1	19712800	170	-30.79	1.86	09	0.02	-28.00	464.00	2210	20231122	-61.00	758	20240909	13.72	1730	-50.17	20240103	758	13.72	20240909	2210	-61.00	20231122	758	13.72	20240909	0.17	N	084440	100	19 억	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History