KissMeData/085810/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160731	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	643	-58	5	-8.27	834135127	1192063	552.89	715	772	640	911	491	701	699.74	0.11	-124733	764	732	713	681	662	723	672	159	210	500	440	1	1	31081959	200	-0.73	0.73	12	3.84	-875.00	877.00	1500	20240927	-57.13	640	20241129	0.47	1500	-57.13	20240927	640	0.47	20241129	1500	-57.13	20240927	640	0.47	20241129	N	085810	500	159 억	33773	N	N	N	00	N
3	20241129	150748	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	656	-45	5	-6.42	806359933	1148958	532.90	715	772	640	911	491	701	701.82	0.11	-124521	764	732	713	681	662	723	672	159	210	500	440	1	1	31081959	204	-0.75	0.75	12	3.70	-875.00	877.00	1500	20240927	-56.27	640	20241129	2.50	1500	-56.27	20240927	640	2.50	20241129	1500	-56.27	20240927	640	2.50	20241129	N	085810	500	159 억	33773	N	N	N	00	N
4	20241129	140751	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	669	-32	5	-4.56	696270250	979778	454.43	715	772	643	911	491	701	710.64	0.11	-151151	764	732	713	681	662	723	672	159	210	500	440	1	1	31081959	208	-0.76	0.76	12	3.15	-875.00	877.00	1500	20240927	-55.40	643	20241129	4.04	1500	-55.40	20240927	643	4.04	20241129	1500	-55.40	20240927	643	4.04	20241129	N	085810	500	159 억	33773	N	N	N	00	N
5	20241129	130749	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	644	-57	5	-8.13	673923393	945784	438.67	715	772	643	911	491	701	712.56	0.11	-147608	764	732	713	681	662	723	672	159	210	500	440	1	1	31081959	200	-0.74	0.73	12	3.04	-875.00	877.00	1500	20240927	-57.07	643	20241129	0.16	1500	-57.07	20240927	643	0.16	20241129	1500	-57.07	20240927	643	0.16	20241129	N	085810	500	159 억	33773	N	N	N	00	N
6	20241129	120750	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	675	-26	5	-3.71	603667374	839331	389.29	715	772	645	911	491	701	719.22	0.11	-136858	764	732	713	681	662	723	672	159	210	500	440	1	1	31081959	210	-0.77	0.77	12	2.70	-875.00	877.00	1500	20240927	-55.00	645	20241129	4.65	1500	-55.00	20240927	645	4.65	20241129	1500	-55.00	20240927	645	4.65	20241129	N	085810	500	159 억	33773	N	N	N	00	N
7	20241129	110752	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	707	6	2	0.86	512946666	703634	326.35	715	772	670	911	491	701	729.00	0.11	-134419	764	732	713	681	662	723	672	159	210	500	440	1	1	31081959	220	-0.81	0.81	12	2.26	-875.00	877.00	1500	20240927	-52.87	670	20241129	5.52	1500	-52.87	20240927	670	5.52	20241129	1500	-52.87	20240927	670	5.52	20241129	N	085810	500	159 억	33773	N	N	N	00	N
8	20241129	100747	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	677	-24	5	-3.42	451828702	615174	285.32	715	772	670	911	491	701	734.47	0.11	-117108	764	732	713	681	662	723	672	159	210	500	440	1	1	31081959	210	-0.77	0.77	12	1.98	-875.00	877.00	1500	20240927	-54.87	670	20241129	1.04	1500	-54.87	20240927	670	1.04	20241129	1500	-54.87	20240927	670	1.04	20241129	N	085810	500	159 억	33773	N	N	N	00	N
9	20241129	090749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	744	43	2	6.13	42230364	58879	27.31	715	745	700	911	491	701	717.24	0.11	1654	764	732	713	681	662	723	672	159	210	500	440	1	1	31081959	231	-0.85	0.85	12	0.19	-875.00	877.00	1500	20240927	-50.40	694	20241128	7.20	1500	-50.40	20240927	694	7.20	20241128	1500	-50.40	20240927	694	7.20	20241128	N	085810	500	159 억	33773	N	N	N	00	N
10	20241128	160740	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	701	-27	5	-3.71	153213023	215512	62.90	728	745	694	946	510	728	711.01	0.10	4121	805	766	734	695	663	750	679	159	218	500	460	1	1	31081959	218	-0.80	0.80	12	0.69	-875.00	877.00	1500	20240927	-53.27	694	20241128	1.01	1500	-53.27	20240927	694	1.01	20241128	1500	-53.27	20240927	694	1.01	20241128	N	085810	500	159 억	30612	N	N	N	00	N
11	20241128	150754	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	709	-19	5	-2.61	138971498	195251	56.99	728	745	694	946	510	728	711.76	0.10	12354	805	766	734	695	663	750	679	159	218	500	460	1	1	31081959	220	-0.81	0.81	12	0.63	-875.00	877.00	1500	20240927	-52.73	694	20241128	2.16	1500	-52.73	20240927	694	2.16	20241128	1500	-52.73	20240927	694	2.16	20241128	N	085810	500	159 억	30612	N	N	N	00	N
12	20241128	140751	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	705	-23	5	-3.16	99051528	138318	40.37	728	745	700	946	510	728	716.11	0.10	5994	805	766	734	695	663	750	679	159	218	500	460	1	1	31081959	219	-0.81	0.80	12	0.45	-875.00	877.00	1500	20240927	-53.00	700	20241128	0.71	1500	-53.00	20240927	700	0.71	20241128	1500	-53.00	20240927	700	0.71	20241128	N	085810	500	159 억	30612	N	N	N	00	N
13	20241128	130749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	714	-14	5	-1.92	54661814	75503	22.04	728	745	713	946	510	728	723.97	0.10	-211	805	766	734	695	663	750	679	159	218	500	460	1	1	31081959	222	-0.82	0.81	12	0.24	-875.00	877.00	1500	20240927	-52.40	702	20241127	1.71	1500	-52.40	20240927	702	1.71	20241127	1500	-52.40	20240927	702	1.71	20241127	N	085810	500	159 억	30612	N	N	N	00	N
14	20241128	120753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	725	-3	5	-0.41	47155265	65023	18.98	728	745	713	946	510	728	725.21	0.10	-12	805	766	734	695	663	750	679	159	218	500	460	1	1	31081959	225	-0.83	0.83	12	0.21	-875.00	877.00	1500	20240927	-51.67	702	20241127	3.28	1500	-51.67	20240927	702	3.28	20241127	1500	-51.67	20240927	702	3.28	20241127	N	085810	500	159 억	30612	N	N	N	00	N
15	20241128	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	727	-1	5	-0.14	35231037	48461	14.14	728	745	713	946	510	728	727.00	0.10	-2054	805	766	734	695	663	750	679	159	218	500	460	1	1	31081959	226	-0.83	0.83	12	0.16	-875.00	877.00	1500	20240927	-51.53	702	20241127	3.56	1500	-51.53	20240927	702	3.56	20241127	1500	-51.53	20240927	702	3.56	20241127	N	085810	500	159 억	30612	N	N	N	00	N
16	20241128	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	729	1	2	0.14	33180125	45647	13.32	728	745	713	946	510	728	726.89	0.10	-1447	805	766	734	695	663	750	679	159	218	500	460	1	1	31081959	227	-0.83	0.83	12	0.15	-875.00	877.00	1500	20240927	-51.40	702	20241127	3.85	1500	-51.40	20240927	702	3.85	20241127	1500	-51.40	20240927	702	3.85	20241127	N	085810	500	159 억	30612	N	N	N	00	N
17	20241128	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	713	-15	5	-2.06	8390617	11575	3.38	728	729	713	946	510	728	724.89	0.10	-1517	805	766	734	695	663	750	679	159	218	500	460	1	1	31081959	222	-0.81	0.81	12	0.04	-875.00	877.00	1500	20240927	-52.47	702	20241127	1.57	1500	-52.47	20240927	702	1.57	20241127	1500	-52.47	20240927	702	1.57	20241127	N	085810	500	159 억	30612	N	N	N	00	N
18	20241127	160732	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	728	-9	5	-1.22	248190222	340914	85.71	742	773	702	958	516	737	728.01	0.22	-34117	789	763	739	713	689	751	701	159	221	500	470	1	1	31081959	226	-0.83	0.83	12	1.10	-875.00	877.00	1500	20240927	-51.47	702	20241127	3.70	1500	-51.47	20240927	702	3.70	20241127	1500	-51.47	20240927	702	3.70	20241127	N	085810	500	159 억	66873	N	N	N	00	N
19	20241127	150746	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	722	-15	5	-2.04	232147786	318662	80.12	742	773	702	958	516	737	728.51	0.22	-36779	789	763	739	713	689	751	701	159	221	500	470	1	1	31081959	224	-0.83	0.82	12	1.03	-875.00	877.00	1500	20240927	-51.87	702	20241127	2.85	1500	-51.87	20240927	702	2.85	20241127	1500	-51.87	20240927	702	2.85	20241127	N	085810	500	159 억	66873	N	N	N	00	N
20	20241127	140746	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	712	-25	5	-3.39	177068552	242092	60.87	742	773	702	958	516	737	731.41	0.22	-36353	789	763	739	713	689	751	701	159	221	500	470	1	1	31081959	221	-0.81	0.81	12	0.78	-875.00	877.00	1500	20240927	-52.53	702	20241127	1.42	1500	-52.53	20240927	702	1.42	20241127	1500	-52.53	20240927	702	1.42	20241127	N	085810	500	159 억	66873	N	N	N	00	N
21	20241127	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	726	-11	5	-1.49	133832762	181555	45.65	742	773	720	958	516	737	737.15	0.22	-36903	789	763	739	713	689	751	701	159	221	500	470	1	1	31081959	226	-0.83	0.83	12	0.58	-875.00	877.00	1500	20240927	-51.60	711	20240806	2.11	1500	-51.60	20240927	711	2.11	20240806	1500	-51.60	20240927	711	2.11	20240806	N	085810	500	159 억	66873	N	N	N	00	N
22	20241127	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	724	-13	5	-1.76	122884415	166397	41.83	742	773	722	958	516	737	738.50	0.22	-38989	789	763	739	713	689	751	701	159	221	500	470	1	1	31081959	225	-0.83	0.83	12	0.54	-875.00	877.00	1500	20240927	-51.73	711	20240806	1.83	1500	-51.73	20240927	711	1.83	20240806	1500	-51.73	20240927	711	1.83	20240806	N	085810	500	159 억	66873	N	N	N	00	N
23	20241127	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	729	-8	5	-1.09	111955150	151345	38.05	742	773	729	958	516	737	739.73	0.22	-39240	789	763	739	713	689	751	701	159	221	500	470	1	1	31081959	227	-0.83	0.83	12	0.49	-875.00	877.00	1500	20240927	-51.40	711	20240806	2.53	1500	-51.40	20240927	711	2.53	20240806	1500	-51.40	20240927	711	2.53	20240806	N	085810	500	159 억	66873	N	N	N	00	N
24	20241127	100744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	745	8	2	1.09	72471726	97799	24.59	742	773	730	958	516	737	741.03	0.22	-21541	789	763	739	713	689	751	701	159	221	500	470	1	1	31081959	232	-0.85	0.85	12	0.31	-875.00	877.00	1500	20240927	-50.33	711	20240806	4.78	1500	-50.33	20240927	711	4.78	20240806	1500	-50.33	20240927	711	4.78	20240806	N	085810	500	159 억	66873	N	N	N	00	N
25	20241127	090743	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	757	20	2	2.71	6252409	8321	2.09	742	773	742	958	516	737	751.40	0.22	-3939	789	763	739	713	689	751	701	159	221	500	470	1	1	31081959	235	-0.87	0.86	12	0.03	-875.00	877.00	1500	20240927	-49.53	711	20240806	6.47	1500	-49.53	20240927	711	6.47	20240806	1500	-49.53	20240927	711	6.47	20240806	N	085810	500	159 억	66873	N	N	N	00	N
26	20241126	160735	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	737	-19	5	-2.51	292965477	397750	104.79	758	765	715	982	530	756	736.56	0.14	24250	791	773	755	737	719	764	728	159	226	500	480	1	1	31081959	229	-0.84	0.84	12	1.28	-875.00	877.00	1500	20240927	-50.87	711	20240806	3.66	1500	-50.87	20240927	711	3.66	20240806	1500	-50.87	20240927	711	3.66	20240806	N	085810	500	159 억	42886	N	N	N	00	N
27	20241126	150742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	734	-22	5	-2.91	278124214	377485	99.45	758	765	715	982	530	756	736.78	0.14	18053	791	773	755	737	719	764	728	159	226	500	480	1	1	31081959	228	-0.84	0.84	12	1.21	-875.00	877.00	1500	20240927	-51.07	711	20240806	3.23	1500	-51.07	20240927	711	3.23	20240806	1500	-51.07	20240927	711	3.23	20240806	N	085810	500	159 억	42886	N	N	N	00	N
28	20241126	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	735	-21	5	-2.78	204926270	277051	72.99	758	765	715	982	530	756	739.67	0.14	-19135	791	773	755	737	719	764	728	159	226	500	480	1	1	31081959	228	-0.84	0.84	12	0.89	-875.00	877.00	1500	20240927	-51.00	711	20240806	3.38	1500	-51.00	20240927	711	3.38	20240806	1500	-51.00	20240927	711	3.38	20240806	N	085810	500	159 억	42886	N	N	N	00	N
29	20241126	130738	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	731	-25	5	-3.31	198143270	267803	70.55	758	765	715	982	530	756	739.88	0.14	-20328	791	773	755	737	719	764	728	159	226	500	480	1	1	31081959	227	-0.84	0.83	12	0.86	-875.00	877.00	1500	20240927	-51.27	711	20240806	2.81	1500	-51.27	20240927	711	2.81	20240806	1500	-51.27	20240927	711	2.81	20240806	N	085810	500	159 억	42886	N	N	N	00	N
30	20241126	120744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	728	-28	5	-3.70	187132314	252717	66.58	758	765	715	982	530	756	740.48	0.14	-15406	791	773	755	737	719	764	728	159	226	500	480	1	1	31081959	226	-0.83	0.83	12	0.81	-875.00	877.00	1500	20240927	-51.47	711	20240806	2.39	1500	-51.47	20240927	711	2.39	20240806	1500	-51.47	20240927	711	2.39	20240806	N	085810	500	159 억	42886	N	N	N	00	N
31	20241126	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	730	-26	5	-3.44	175999332	237486	62.57	758	765	715	982	530	756	741.09	0.14	-15237	791	773	755	737	719	764	728	159	226	500	480	1	1	31081959	227	-0.83	0.83	12	0.76	-875.00	877.00	1500	20240927	-51.33	711	20240806	2.67	1500	-51.33	20240927	711	2.67	20240806	1500	-51.33	20240927	711	2.67	20240806	N	085810	500	159 억	42886	N	N	N	00	N
32	20241126	100749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	750	-6	5	-0.79	114416107	153501	40.44	758	765	732	982	530	756	745.38	0.14	-36816	791	773	755	737	719	764	728	159	226	500	480	1	1	31081959	233	-0.86	0.86	12	0.49	-875.00	877.00	1500	20240927	-50.00	711	20240806	5.49	1500	-50.00	20240927	711	5.49	20240806	1500	-50.00	20240927	711	5.49	20240806	N	085810	500	159 억	42886	N	N	N	00	N
33	20241126	090742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	756	0	3	0.00	31094401	41159	10.84	758	765	745	982	530	756	755.47	0.14	-23437	791	773	755	737	719	764	728	159	226	500	480	1	1	31081959	235	-0.86	0.86	12	0.13	-875.00	877.00	1500	20240927	-49.60	711	20240806	6.33	1500	-49.60	20240927	711	6.33	20240806	1500	-49.60	20240927	711	6.33	20240806	N	085810	500	159 억	42886	N	N	N	00	N
34	20241125	160724	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	756	-6	5	-0.79	283705049	378574	139.62	762	773	737	990	534	762	749.40	0.00	79558	831	796	777	742	723	787	733	159	228	500	480	1	1	31081959	235	-0.86	0.86	12	1.22	-875.00	877.00	1500	20240927	-49.60	711	20240806	6.33	1500	-49.60	20240927	711	6.33	20240806	1500	-49.60	20240927	711	6.33	20240806	N	085810	500	159 억	0	N	N	N	00	N
35	20241125	150739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	752	-10	5	-1.31	276048940	368411	135.87	762	773	737	990	534	762	749.30	0.00	77743	831	796	777	742	723	787	733	159	228	500	480	1	1	31081959	234	-0.86	0.86	12	1.19	-875.00	877.00	1500	20240927	-49.87	711	20240806	5.77	1500	-49.87	20240927	711	5.77	20240806	1500	-49.87	20240927	711	5.77	20240806	N	085810	500	159 억	0	N	N	N	00	N
36	20241125	140736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	742	-20	5	-2.62	235010793	313122	115.48	762	773	737	990	534	762	750.54	0.00	64037	831	796	777	742	723	787	733	159	228	500	480	1	1	31081959	231	-0.85	0.85	12	1.01	-875.00	877.00	1500	20240927	-50.53	711	20240806	4.36	1500	-50.53	20240927	711	4.36	20240806	1500	-50.53	20240927	711	4.36	20240806	N	085810	500	159 억	0	N	N	N	00	N
37	20241125	130730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	755	-7	5	-0.92	195885324	260620	96.12	762	773	737	990	534	762	751.61	0.00	47812	831	796	777	742	723	787	733	159	228	500	480	1	1	31081959	235	-0.86	0.86	12	0.84	-875.00	877.00	1500	20240927	-49.67	711	20240806	6.19	1500	-49.67	20240927	711	6.19	20240806	1500	-49.67	20240927	711	6.19	20240806	N	085810	500	159 억	0	N	N	N	00	N
38	20241125	120740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	749	-13	5	-1.71	137465548	182544	67.32	762	773	737	990	534	762	753.05	0.00	35113	831	796	777	742	723	787	733	159	228	500	480	1	1	31081959	233	-0.86	0.85	12	0.59	-875.00	877.00	1500	20240927	-50.07	711	20240806	5.34	1500	-50.07	20240927	711	5.34	20240806	1500	-50.07	20240927	711	5.34	20240806	N	085810	500	159 억	0	N	N	N	00	N
39	20241125	110734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	751	-11	5	-1.44	123573144	163896	60.45	762	773	737	990	534	762	753.97	0.00	31253	831	796	777	742	723	787	733	159	228	500	480	1	1	31081959	233	-0.86	0.86	12	0.53	-875.00	877.00	1500	20240927	-49.93	711	20240806	5.63	1500	-49.93	20240927	711	5.63	20240806	1500	-49.93	20240927	711	5.63	20240806	N	085810	500	159 억	0	N	N	N	00	N
40	20241125	100726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	745	-17	5	-2.23	67668845	89964	33.18	762	773	737	990	534	762	752.18	0.00	3871	831	796	777	742	723	787	733	159	228	500	480	1	1	31081959	232	-0.85	0.85	12	0.29	-875.00	877.00	1500	20240927	-50.33	711	20240806	4.78	1500	-50.33	20240927	711	4.78	20240806	1500	-50.33	20240927	711	4.78	20240806	N	085810	500	159 억	0	N	N	N	00	N
41	20241125	090726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	764	2	2	0.26	14115064	18514	6.83	762	773	757	990	534	762	762.40	0.00	-3238	831	796	777	742	723	787	733	159	228	500	480	1	1	31081959	237	-0.87	0.87	12	0.06	-875.00	877.00	1500	20240927	-49.07	711	20240806	7.45	1500	-49.07	20240927	711	7.45	20240806	1500	-49.07	20240927	711	7.45	20240806	N	085810	500	159 억	0	N	N	N	00	N
42	20241122	160648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	762	-18	5	-2.31	208310207	270148	91.29	780	812	758	1014	546	780	771.16	0.00	19696	858	818	790	750	722	805	737	159	234	500	490	1	1	31081959	237	-0.87	0.87	12	0.87	-875.00	877.00	1500	20240927	-49.20	711	20240806	7.17	1500	-49.20	20240927	711	7.17	20240806	1500	-49.20	20240927	711	7.17	20240806	N	085810	500	159 억	0	N	N	N	00	N
43	20241122	150656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	776	-4	5	-0.51	185248574	239971	81.09	780	812	758	1014	546	780	771.96	0.00	24399	858	818	790	750	722	805	737	159	234	500	490	1	1	31081959	241	-0.89	0.88	12	0.77	-875.00	877.00	1500	20240927	-48.27	711	20240806	9.14	1500	-48.27	20240927	711	9.14	20240806	1500	-48.27	20240927	711	9.14	20240806	N	085810	500	159 억	0	N	N	N	00	N
44	20241122	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	768	-12	5	-1.54	129777234	167710	56.67	780	812	764	1014	546	780	773.82	0.00	25359	858	818	790	750	722	805	737	159	234	500	490	1	1	31081959	239	-0.88	0.88	12	0.54	-875.00	877.00	1500	20240927	-48.80	711	20240806	8.02	1500	-48.80	20240927	711	8.02	20240806	1500	-48.80	20240927	711	8.02	20240806	N	085810	500	159 억	0	N	N	N	00	N
45	20241122	130655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	770	-10	5	-1.28	106536473	137457	46.45	780	812	764	1014	546	780	775.05	0.00	20504	858	818	790	750	722	805	737	159	234	500	490	1	1	31081959	239	-0.88	0.88	12	0.44	-875.00	877.00	1500	20240927	-48.67	711	20240806	8.30	1500	-48.67	20240927	711	8.30	20240806	1500	-48.67	20240927	711	8.30	20240806	N	085810	500	159 억	0	N	N	N	00	N
46	20241122	120659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	785	5	2	0.64	88686974	114430	38.67	780	812	764	1014	546	780	775.03	0.00	10836	858	818	790	750	722	805	737	159	234	500	490	1	1	31081959	244	-0.90	0.90	12	0.37	-875.00	877.00	1500	20240927	-47.67	711	20240806	10.41	1500	-47.67	20240927	711	10.41	20240806	1500	-47.67	20240927	711	10.41	20240806	N	085810	500	159 억	0	N	N	N	00	N
47	20241122	110653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	771	-9	5	-1.15	55844766	71954	24.31	780	812	764	1014	546	780	776.12	0.00	12809	858	818	790	750	722	805	737	159	234	500	490	1	1	31081959	240	-0.88	0.88	12	0.23	-875.00	877.00	1500	20240927	-48.60	711	20240806	8.44	1500	-48.60	20240927	711	8.44	20240806	1500	-48.60	20240927	711	8.44	20240806	N	085810	500	159 억	0	N	N	N	00	N
48	20241122	100705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	779	-1	5	-0.13	46248656	59524	20.11	780	812	764	1014	546	780	776.97	0.00	12764	858	818	790	750	722	805	737	159	234	500	490	1	1	31081959	242	-0.89	0.89	12	0.19	-875.00	877.00	1500	20240927	-48.07	711	20240806	9.56	1500	-48.07	20240927	711	9.56	20240806	1500	-48.07	20240927	711	9.56	20240806	N	085810	500	159 억	0	N	N	N	00	N
49	20241122	090700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	766	-14	5	-1.79	19674445	25251	8.53	780	812	764	1014	546	780	779.16	0.00	-3539	858	818	790	750	722	805	737	159	234	500	490	1	1	31081959	238	-0.88	0.87	12	0.08	-875.00	877.00	1500	20240927	-48.93	711	20240806	7.74	1500	-48.93	20240927	711	7.74	20240806	1500	-48.93	20240927	711	7.74	20240806	N	085810	500	159 억	0	N	N	N	00	N
50	20241121	160653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	780	-21	5	-2.62	229750988	294923	126.54	804	830	762	1041	561	801	779.01	0.00	-42506	870	835	801	766	732	853	784	159	240	500	510	1	1	31081959	242	-0.89	0.89	12	0.95	-875.00	877.00	1500	20240927	-48.00	711	20240806	9.70	1500	-48.00	20240927	711	9.70	20240806	1500	-48.00	20240927	711	9.70	20240806	N	085810	500	159 억	0	N	N	N	00	N
51	20241121	150707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	769	-32	5	-4.00	218433755	280296	120.26	804	830	762	1041	561	801	779.30	0.00	-41725	870	835	801	766	732	853	784	159	240	500	510	1	1	31081959	239	-0.88	0.88	12	0.90	-875.00	877.00	1500	20240927	-48.73	711	20240806	8.16	1500	-48.73	20240927	711	8.16	20240806	1500	-48.73	20240927	711	8.16	20240806	N	085810	500	159 억	0	N	N	N	00	N
52	20241121	140708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	772	-29	5	-3.62	188912161	242060	103.86	804	830	762	1041	561	801	780.44	0.00	-49336	870	835	801	766	732	853	784	159	240	500	510	1	1	31081959	240	-0.88	0.88	12	0.78	-875.00	877.00	1500	20240927	-48.53	711	20240806	8.58	1500	-48.53	20240927	711	8.58	20240806	1500	-48.53	20240927	711	8.58	20240806	N	085810	500	159 억	0	N	N	N	00	N
53	20241121	130659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	777	-24	5	-3.00	170240553	218136	93.59	804	830	762	1041	561	801	780.43	0.00	-51971	870	835	801	766	732	853	784	159	240	500	510	1	1	31081959	242	-0.89	0.89	12	0.70	-875.00	877.00	1500	20240927	-48.20	711	20240806	9.28	1500	-48.20	20240927	711	9.28	20240806	1500	-48.20	20240927	711	9.28	20240806	N	085810	500	159 억	0	N	N	N	00	N
54	20241121	120700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	765	-36	5	-4.49	148585482	189965	81.51	804	830	765	1041	561	801	782.17	0.00	-43621	870	835	801	766	732	853	784	159	240	500	510	1	1	31081959	238	-0.87	0.87	12	0.61	-875.00	877.00	1500	20240927	-49.00	711	20240806	7.59	1500	-49.00	20240927	711	7.59	20240806	1500	-49.00	20240927	711	7.59	20240806	N	085810	500	159 억	0	N	N	N	00	N
55	20241121	110702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	770	-31	5	-3.87	122318218	155759	66.83	804	830	767	1041	561	801	785.30	0.00	-45379	870	835	801	766	732	853	784	159	240	500	510	1	1	31081959	239	-0.88	0.88	12	0.50	-875.00	877.00	1500	20240927	-48.67	711	20240806	8.30	1500	-48.67	20240927	711	8.30	20240806	1500	-48.67	20240927	711	8.30	20240806	N	085810	500	159 억	0	N	N	N	00	N
56	20241121	100704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	778	-23	5	-2.87	90696715	114779	49.25	804	830	774	1041	561	801	790.19	0.00	-40422	870	835	801	766	732	853	784	159	240	500	510	1	1	31081959	242	-0.89	0.89	12	0.37	-875.00	877.00	1500	20240927	-48.13	711	20240806	9.42	1500	-48.13	20240927	711	9.42	20240806	1500	-48.13	20240927	711	9.42	20240806	N	085810	500	159 억	0	N	N	N	00	N
57	20241121	090703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	800	-1	5	-0.12	23408457	29226	12.54	804	830	787	1041	561	801	800.95	0.00	-13819	870	835	801	766	732	853	784	159	240	500	510	1	1	31081959	249	-0.91	0.91	12	0.09	-875.00	877.00	1500	20240927	-46.67	711	20240806	12.52	1500	-46.67	20240927	711	12.52	20240806	1500	-46.67	20240927	711	12.52	20240806	N	085810	500	159 억	0	N	N	N	00	N
58	20241120	160657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	801	2	2	0.25	179328425	224817	75.84	800	836	767	1038	560	799	797.66	0.00	41129	875	836	811	772	747	824	760	159	239	500	510	1	1	31081959	249	-0.92	0.91	12	0.72	-875.00	877.00	1500	20240927	-46.60	711	20240806	12.66	1500	-46.60	20240927	711	12.66	20240806	1500	-46.60	20240927	711	12.66	20240806	N	085810	500	159 억	0	N	N	N	00	N
59	20241120	150706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	790	-9	5	-1.13	174498633	218744	73.79	800	836	767	1038	560	799	797.73	0.00	41389	875	836	811	772	747	824	760	159	239	500	510	1	1	31081959	246	-0.90	0.90	12	0.70	-875.00	877.00	1500	20240927	-47.33	711	20240806	11.11	1500	-47.33	20240927	711	11.11	20240806	1500	-47.33	20240927	711	11.11	20240806	N	085810	500	159 억	0	N	N	N	00	N
60	20241120	140707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	792	-7	5	-0.88	137118366	170842	57.63	800	836	792	1038	560	799	802.60	0.00	32892	875	836	811	772	747	824	760	159	239	500	510	1	1	31081959	246	-0.91	0.90	12	0.55	-875.00	877.00	1500	20240927	-47.20	711	20240806	11.39	1500	-47.20	20240927	711	11.39	20240806	1500	-47.20	20240927	711	11.39	20240806	N	085810	500	159 억	0	N	N	N	00	N
61	20241120	130708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	799	0	3	0.00	111419186	138535	46.73	800	836	792	1038	560	799	804.27	0.00	37619	875	836	811	772	747	824	760	159	239	500	510	1	1	31081959	248	-0.91	0.91	12	0.45	-875.00	877.00	1500	20240927	-46.73	711	20240806	12.38	1500	-46.73	20240927	711	12.38	20240806	1500	-46.73	20240927	711	12.38	20240806	N	085810	500	159 억	0	N	N	N	00	N
62	20241120	120707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	810	11	2	1.38	90570186	112408	37.92	800	836	792	1038	560	799	805.73	0.00	35864	875	836	811	772	747	824	760	159	239	500	510	1	1	31081959	252	-0.93	0.92	12	0.36	-875.00	877.00	1500	20240927	-46.00	711	20240806	13.92	1500	-46.00	20240927	711	13.92	20240806	1500	-46.00	20240927	711	13.92	20240806	N	085810	500	159 억	0	N	N	N	00	N
63	20241120	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	806	7	2	0.88	66810862	82920	27.97	800	836	792	1038	560	799	805.73	0.00	24906	875	836	811	772	747	824	760	159	239	500	510	1	1	31081959	251	-0.92	0.92	12	0.27	-875.00	877.00	1500	20240927	-46.27	711	20240806	13.36	1500	-46.27	20240927	711	13.36	20240806	1500	-46.27	20240927	711	13.36	20240806	N	085810	500	159 억	0	N	N	N	00	N
64	20241120	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	796	-3	5	-0.38	41732253	51709	17.44	800	836	795	1038	560	799	807.06	0.00	14963	875	836	811	772	747	824	760	159	239	500	510	1	1	31081959	247	-0.91	0.91	12	0.17	-875.00	877.00	1500	20240927	-46.93	711	20240806	11.95	1500	-46.93	20240927	711	11.95	20240806	1500	-46.93	20240927	711	11.95	20240806	N	085810	500	159 억	0	N	N	N	00	N
65	20241120	090706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	807	8	2	1.00	9952452	12211	4.12	800	836	800	1038	560	799	815.04	0.00	755	875	836	811	772	747	824	760	159	239	500	510	1	1	31081959	251	-0.92	0.92	12	0.04	-875.00	877.00	1500	20240927	-46.20	711	20240806	13.50	1500	-46.20	20240927	711	13.50	20240806	1500	-46.20	20240927	711	13.50	20240806	N	085810	500	159 억	0	N	N	N	00	N
66	20241119	160630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	799	-45	5	-5.33	238902577	295146	98.77	849	850	786	1097	591	844	809.44	0.00	-16293	949	896	870	817	791	883	804	159	253	500	540	1	1	31081959	248	-0.91	0.91	12	0.95	-875.00	877.00	1500	20240927	-46.73	711	20240806	12.38	1500	-46.73	20240927	711	12.38	20240806	1500	-46.73	20240927	711	12.38	20240806	N	085810	500	159 억	0	N	N	N	00	N
67	20241119	150640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	790	-54	5	-6.40	230518026	284643	95.26	849	850	786	1097	591	844	809.85	0.00	-15217	949	896	870	817	791	883	804	159	253	500	540	1	1	31081959	246	-0.90	0.90	12	0.92	-875.00	877.00	1500	20240927	-47.33	711	20240806	11.11	1500	-47.33	20240927	711	11.11	20240806	1500	-47.33	20240927	711	11.11	20240806	N	085810	500	159 억	0	N	N	N	00	N
68	20241119	140639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	794	-50	5	-5.92	186343212	229420	76.77	849	850	786	1097	591	844	812.24	0.00	-10084	949	896	870	817	791	883	804	159	253	500	540	1	1	31081959	247	-0.91	0.91	12	0.74	-875.00	877.00	1500	20240927	-47.07	711	20240806	11.67	1500	-47.07	20240927	711	11.67	20240806	1500	-47.07	20240927	711	11.67	20240806	N	085810	500	159 억	0	N	N	N	00	N
69	20241119	130641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	799	-45	5	-5.33	172675488	212287	71.04	849	850	786	1097	591	844	813.41	0.00	-13211	949	896	870	817	791	883	804	159	253	500	540	1	1	31081959	248	-0.91	0.91	12	0.68	-875.00	877.00	1500	20240927	-46.73	711	20240806	12.38	1500	-46.73	20240927	711	12.38	20240806	1500	-46.73	20240927	711	12.38	20240806	N	085810	500	159 억	0	N	N	N	00	N
70	20241119	120634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	786	-58	5	-6.87	152399274	186884	62.54	849	850	786	1097	591	844	815.48	0.00	-11010	949	896	870	817	791	883	804	159	253	500	540	1	1	31081959	244	-0.90	0.90	12	0.60	-875.00	877.00	1500	20240927	-47.60	711	20240806	10.55	1500	-47.60	20240927	711	10.55	20240806	1500	-47.60	20240927	711	10.55	20240806	N	085810	500	159 억	0	N	N	N	00	N
71	20241119	110642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	816	-28	5	-3.32	89288803	107790	36.07	849	850	813	1097	591	844	828.36	0.00	-14751	949	896	870	817	791	883	804	159	253	500	540	1	1	31081959	254	-0.93	0.93	12	0.35	-875.00	877.00	1500	20240927	-45.60	711	20240806	14.77	1500	-45.60	20240927	711	14.77	20240806	1500	-45.60	20240927	711	14.77	20240806	N	085810	500	159 억	0	N	N	N	00	N
72	20241119	100659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	827	-17	5	-2.01	42677776	51066	17.09	849	850	825	1097	591	844	835.74	0.00	-13948	949	896	870	817	791	883	804	159	253	500	540	1	1	31081959	257	-0.95	0.94	12	0.16	-875.00	877.00	1500	20240927	-44.87	711	20240806	16.32	1500	-44.87	20240927	711	16.32	20240806	1500	-44.87	20240927	711	16.32	20240806	N	085810	500	159 억	0	N	N	N	00	N
73	20241119	090653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	838	-6	5	-0.71	20294440	24072	8.06	849	850	835	1097	591	844	843.07	0.00	-17487	949	896	870	817	791	883	804	159	253	500	540	1	1	31081959	260	-0.96	0.96	12	0.08	-875.00	877.00	1500	20240927	-44.13	711	20240806	17.86	1500	-44.13	20240927	711	17.86	20240806	1500	-44.13	20240927	711	17.86	20240806	N	085810	500	159 억	0	N	N	N	00	N
74	20241118	160634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	844	-76	5	-8.26	260418504	297067	73.43	920	923	844	1196	644	920	876.67	0.14	-86936	988	953	890	855	792	971	873	159	276	500	580	1	1	31081959	262	-0.96	0.96	12	0.96	-875.00	877.00	1500	20240927	-43.73	711	20240806	18.71	1500	-43.73	20240927	711	18.71	20240806	1500	-43.73	20240927	711	18.71	20240806	N	085810	500	159 억	44518	N	N	N	00	N
75	20241118	150640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	-55	5	-5.98	227668275	258625	63.93	920	923	860	1196	644	920	880.30	0.14	-65191	988	953	890	855	792	971	873	159	276	500	580	1	1	31081959	269	-0.99	0.99	12	0.83	-875.00	877.00	1500	20240927	-42.33	711	20240806	21.66	1500	-42.33	20240927	711	21.66	20240806	1500	-42.33	20240927	711	21.66	20240806	N	085810	500	159 억	44518	N	N	N	00	N
76	20241118	140642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	-50	5	-5.43	170988488	193215	47.76	920	923	861	1196	644	920	884.96	0.14	-69865	988	953	890	855	792	971	873	159	276	500	580	1	1	31081959	270	-0.99	0.99	12	0.62	-875.00	877.00	1500	20240927	-42.00	711	20240806	22.36	1500	-42.00	20240927	711	22.36	20240806	1500	-42.00	20240927	711	22.36	20240806	N	085810	500	159 억	44518	N	N	N	00	N
77	20241118	130639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	-35	5	-3.80	113062406	127170	31.44	920	923	882	1196	644	920	889.07	0.14	-31592	988	953	890	855	792	971	873	159	276	500	580	1	1	31081959	275	-1.01	1.01	12	0.41	-875.00	877.00	1500	20240927	-41.00	711	20240806	24.47	1500	-41.00	20240927	711	24.47	20240806	1500	-41.00	20240927	711	24.47	20240806	N	085810	500	159 억	44518	N	N	N	00	N
78	20241118	120642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	888	-32	5	-3.48	94661605	106380	26.30	920	923	883	1196	644	920	889.84	0.14	-25628	988	953	890	855	792	971	873	159	276	500	580	1	1	31081959	276	-1.01	1.01	12	0.34	-875.00	877.00	1500	20240927	-40.80	711	20240806	24.89	1500	-40.80	20240927	711	24.89	20240806	1500	-40.80	20240927	711	24.89	20240806	N	085810	500	159 억	44518	N	N	N	00	N
79	20241118	110641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	-35	5	-3.80	75419475	84662	20.93	920	923	883	1196	644	920	890.83	0.14	-23369	988	953	890	855	792	971	873	159	276	500	580	1	1	31081959	275	-1.01	1.01	12	0.27	-875.00	877.00	1500	20240927	-41.00	711	20240806	24.47	1500	-41.00	20240927	711	24.47	20240806	1500	-41.00	20240927	711	24.47	20240806	N	085810	500	159 억	44518	N	N	N	00	N
80	20241118	100635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	890	-30	5	-3.26	39428808	44024	10.88	920	923	886	1196	644	920	895.62	0.14	-21704	988	953	890	855	792	971	873	159	276	500	580	1	1	31081959	277	-1.02	1.01	12	0.14	-875.00	877.00	1500	20240927	-40.67	711	20240806	25.18	1500	-40.67	20240927	711	25.18	20240806	1500	-40.67	20240927	711	25.18	20240806	N	085810	500	159 억	44518	N	N	N	00	N
81	20241118	090633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	923	3	2	0.33	2739400	2980	0.74	920	923	909	1196	644	920	919.26	0.14	-1681	988	953	890	855	792	971	873	159	276	500	580	1	1	31081959	287	-1.05	1.05	12	0.01	-875.00	877.00	1500	20240927	-38.47	711	20240806	29.82	1500	-38.47	20240927	711	29.82	20240806	1500	-38.47	20240927	711	29.82	20240806	N	085810	500	159 억	44518	N	N	N	00	N
82	20241115	160654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	920	1	2	0.11	352617973	404430	103.90	918	925	827	1194	644	919	871.89	0.01	42417	1027	973	941	887	855	957	871	159	275	500	580	1	1	31081959	286	-1.05	1.05	12	1.30	-875.00	877.00	1500	20240927	-38.67	711	20240806	29.40	1500	-38.67	20240927	711	29.40	20240806	1500	-38.67	20240927	711	29.40	20240806	N	085810	500	159 억	1786	N	N	N	00	N
83	20241115	150713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	886	-33	5	-3.59	322509356	371254	95.38	918	925	827	1194	644	919	868.70	0.01	45125	1027	973	941	887	855	957	871	159	275	500	580	1	1	31081959	275	-1.01	1.01	12	1.19	-875.00	877.00	1500	20240927	-40.93	711	20240806	24.61	1500	-40.93	20240927	711	24.61	20240806	1500	-40.93	20240927	711	24.61	20240806	N	085810	500	159 억	1786	N	N	N	00	N
84	20241115	140705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	882	-37	5	-4.03	286930186	331013	85.04	918	925	827	1194	644	919	866.82	0.01	36694	1027	973	941	887	855	957	871	159	275	500	580	1	1	31081959	274	-1.01	1.01	12	1.06	-875.00	877.00	1500	20240927	-41.20	711	20240806	24.05	1500	-41.20	20240927	711	24.05	20240806	1500	-41.20	20240927	711	24.05	20240806	N	085810	500	159 억	1786	N	N	N	00	N
85	20241115	130705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	-49	5	-5.33	269536069	311200	79.95	918	925	827	1194	644	919	866.12	0.01	32856	1027	973	941	887	855	957	871	159	275	500	580	1	1	31081959	270	-0.99	0.99	12	1.00	-875.00	877.00	1500	20240927	-42.00	711	20240806	22.36	1500	-42.00	20240927	711	22.36	20240806	1500	-42.00	20240927	711	22.36	20240806	N	085810	500	159 억	1786	N	N	N	00	N
86	20241115	120710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	857	-62	5	-6.75	244608352	282726	72.64	918	925	827	1194	644	919	865.18	0.01	29012	1027	973	941	887	855	957	871	159	275	500	580	1	1	31081959	266	-0.98	0.98	12	0.91	-875.00	877.00	1500	20240927	-42.87	711	20240806	20.53	1500	-42.87	20240927	711	20.53	20240806	1500	-42.87	20240927	711	20.53	20240806	N	085810	500	159 억	1786	N	N	N	00	N
87	20241115	110653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	850	-69	5	-7.51	224338414	259045	66.55	918	925	827	1194	644	919	866.02	0.01	26740	1027	973	941	887	855	957	871	159	275	500	580	1	1	31081959	264	-0.97	0.97	12	0.83	-875.00	877.00	1500	20240927	-43.33	711	20240806	19.55	1500	-43.33	20240927	711	19.55	20240806	1500	-43.33	20240927	711	19.55	20240806	N	085810	500	159 억	1786	N	N	N	00	N
88	20241115	100653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	849	-70	5	-7.62	153143745	174311	44.78	918	925	849	1194	644	919	878.57	0.01	4646	1027	973	941	887	855	957	871	159	275	500	580	1	1	31081959	264	-0.97	0.97	12	0.56	-875.00	877.00	1500	20240927	-43.40	711	20240806	19.41	1500	-43.40	20240927	711	19.41	20240806	1500	-43.40	20240927	711	19.41	20240806	N	085810	500	159 억	1786	N	N	N	00	N
89	20241115	090642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	892	-27	5	-2.94	61348039	67983	17.47	918	925	890	1194	644	919	902.40	0.01	1123	1027	973	941	887	855	957	871	159	275	500	580	1	1	31081959	277	-1.02	1.02	12	0.22	-875.00	877.00	1500	20240927	-40.53	711	20240806	25.46	1500	-40.53	20240927	711	25.46	20240806	1500	-40.53	20240927	711	25.46	20240806	N	085810	500	159 억	1786	N	N	N	00	N
90	20241114	160647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	926	-56	5	-5.70	366449919	387122	20.77	965	995	909	1276	688	982	946.14	0.28	-91661	1183	1082	996	895	809	1133	946	159	294	500	620	1	1	31081959	288	-1.06	1.06	12	1.25	-875.00	877.00	1500	20240927	-38.27	711	20240806	30.24	1500	-38.27	20240927	711	30.24	20240806	1500	-38.27	20240927	711	30.24	20240806	N	085810	500	159 억	85696	N	N	N	00	N
91	20241114	150651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	921	-61	5	-6.21	357288137	377167	20.24	965	995	909	1276	688	982	946.83	0.28	-91688	1183	1082	996	895	809	1133	946	159	294	500	620	1	1	31081959	286	-1.05	1.05	12	1.21	-875.00	877.00	1500	20240927	-38.60	711	20240806	29.54	1500	-38.60	20240927	711	29.54	20240806	1500	-38.60	20240927	711	29.54	20240806	N	085810	500	159 억	85696	N	N	N	00	N
92	20241114	140646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	916	-66	5	-6.72	317448425	333937	17.92	965	995	909	1276	688	982	950.15	0.28	-83976	1183	1082	996	895	809	1133	946	159	294	500	620	1	1	31081959	285	-1.05	1.04	12	1.07	-875.00	877.00	1500	20240927	-38.93	711	20240806	28.83	1500	-38.93	20240927	711	28.83	20240806	1500	-38.93	20240927	711	28.83	20240806	N	085810	500	159 억	85696	N	N	N	00	N
93	20241114	130647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	925	-57	5	-5.80	304760764	320168	17.18	965	995	909	1276	688	982	951.40	0.28	-80071	1183	1082	996	895	809	1133	946	159	294	500	620	1	1	31081959	288	-1.06	1.05	12	1.03	-875.00	877.00	1500	20240927	-38.33	711	20240806	30.10	1500	-38.33	20240927	711	30.10	20240806	1500	-38.33	20240927	711	30.10	20240806	N	085810	500	159 억	85696	N	N	N	00	N
94	20241114	120646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	930	-52	5	-5.30	235073281	244209	13.10	965	995	930	1276	688	982	962.18	0.28	-84291	1183	1082	996	895	809	1133	946	159	294	500	620	1	1	31081959	289	-1.06	1.06	12	0.79	-875.00	877.00	1500	20240927	-38.00	711	20240806	30.80	1500	-38.00	20240927	711	30.80	20240806	1500	-38.00	20240927	711	30.80	20240806	N	085810	500	159 억	85696	N	N	N	00	N
95	20241114	110647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	941	-41	5	-4.18	183046252	188671	10.12	965	995	933	1276	688	982	969.87	0.28	-63393	1183	1082	996	895	809	1133	946	159	294	500	620	1	1	31081959	292	-1.08	1.07	12	0.61	-875.00	877.00	1500	20240927	-37.27	711	20240806	32.35	1500	-37.27	20240927	711	32.35	20240806	1500	-37.27	20240927	711	32.35	20240806	N	085810	500	159 억	85696	N	N	N	00	N
96	20241114	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	10	2	1.02	52538995	53545	2.87	965	995	965	1276	688	982	981.13	0.28	-12942	1183	1082	996	895	809	1133	946	159	294	500	620	1	1	31081959	308	-1.13	1.13	12	0.17	-875.00	877.00	1500	20240927	-33.87	711	20240806	39.52	1500	-33.87	20240927	711	39.52	20240806	1500	-33.87	20240927	711	39.52	20240806	N	085810	500	159 억	85696	N	N	N	00	N
97	20241114	090642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	982	0	3	0.00	0	0	0.00	0	0	0	1276	688	982	0.00	0.28	0	1183	1082	996	895	809	1133	946	159	294	500	620	1	1	31081959	305	-1.12	1.12	12	0.00	-875.00	877.00	1500	20240927	-34.53	711	20240806	38.12	1500	-34.53	20240927	711	38.12	20240806	1500	-34.53	20240927	711	38.12	20240806	N	085810	500	159 억	85696	N	N	N	00	N
98	20241113	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	982	74	2	8.15	1844738738	1851163	463.45	944	1097	910	1180	636	908	996.60	0.58	-86382	1029	968	924	863	819	946	841	159	272	500	580	1	1	31081959	305	-1.12	1.12	12	5.96	-875.00	877.00	1500	20240927	-34.53	711	20240806	38.12	1500	-34.53	20240927	711	38.12	20240806	1500	-34.53	20240927	711	38.12	20240806	N	085810	500	159 억	180458	N	N	N	00	N
99	20241113	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	978	70	2	7.71	1802192708	1807677	452.56	944	1097	910	1180	636	908	996.97	0.58	-80411	1029	968	924	863	819	946	841	159	272	500	580	1	1	31081959	304	-1.12	1.12	12	5.82	-875.00	877.00	1500	20240927	-34.80	711	20240806	37.55	1500	-34.80	20240927	711	37.55	20240806	1500	-34.80	20240927	711	37.55	20240806	N	085810	500	159 억	180458	N	N	N	00	N
100	20241113	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	984	76	2	8.37	1494939508	1492366	373.62	944	1097	910	1180	636	908	1001.72	0.58	-150179	1029	968	924	863	819	946	841	159	272	500	580	1	1	31081959	306	-1.12	1.12	12	4.80	-875.00	877.00	1500	20240927	-34.40	711	20240806	38.40	1500	-34.40	20240927	711	38.40	20240806	1500	-34.40	20240927	711	38.40	20240806	N	085810	500	159 억	180458	N	N	N	00	N
101	20241113	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1045	137	2	15.09	796522358	789273	197.60	944	1097	910	1180	636	908	1009.18	0.58	-95274	1029	968	924	863	819	946	841	159	272	500	580	1	1	31081959	325	-1.19	1.19	12	2.54	-875.00	877.00	1500	20240927	-30.33	711	20240806	46.98	1500	-30.33	20240927	711	46.98	20240806	1500	-30.33	20240927	711	46.98	20240806	N	085810	500	159 억	180458	N	N	N	00	N
102	20241113	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	980	72	2	7.93	264211925	274072	68.62	944	1007	910	1180	636	908	964.02	0.58	14285	1029	968	924	863	819	946	841	159	272	500	580	1	1	31081959	305	-1.12	1.12	12	0.88	-875.00	877.00	1500	20240927	-34.67	711	20240806	37.83	1500	-34.67	20240927	711	37.83	20240806	1500	-34.67	20240927	711	37.83	20240806	N	085810	500	159 억	180458	N	N	N	00	N
103	20241113	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	947	39	2	4.30	143062686	150877	37.77	944	980	910	1180	636	908	948.21	0.58	-10385	1029	968	924	863	819	946	841	159	272	500	580	1	1	31081959	294	-1.08	1.08	12	0.49	-875.00	877.00	1500	20240927	-36.87	711	20240806	33.19	1500	-36.87	20240927	711	33.19	20240806	1500	-36.87	20240927	711	33.19	20240806	N	085810	500	159 억	180458	N	N	N	00	N
104	20241113	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	941	33	2	3.63	108053061	113861	28.51	944	980	910	1180	636	908	948.99	0.58	-4665	1029	968	924	863	819	946	841	159	272	500	580	1	1	31081959	292	-1.08	1.07	12	0.37	-875.00	877.00	1500	20240927	-37.27	711	20240806	32.35	1500	-37.27	20240927	711	32.35	20240806	1500	-37.27	20240927	711	32.35	20240806	N	085810	500	159 억	180458	N	N	N	00	N
105	20241113	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	921	13	2	1.43	10855049	11543	2.89	944	944	910	1180	636	908	940.40	0.58	-7299	1029	968	924	863	819	946	841	159	272	500	580	1	1	31081959	286	-1.05	1.05	12	0.04	-875.00	877.00	1500	20240927	-38.60	711	20240806	29.54	1500	-38.60	20240927	711	29.54	20240806	1500	-38.60	20240927	711	29.54	20240806	N	085810	500	159 억	180458	N	N	N	00	N
106	20241112	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	-43	5	-4.52	369037048	396437	44.54	947	985	880	1236	666	951	930.88	0.38	63760	1208	1079	1007	878	806	1043	842	159	285	500	600	1	1	31081959	282	-1.04	1.04	12	1.28	-875.00	877.00	1500	20240927	-39.47	711	20240806	27.71	1500	-39.47	20240927	711	27.71	20240806	1500	-39.47	20240927	711	27.71	20240806	N	085810	500	159 억	117630	N	N	N	00	N
107	20241112	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	944	-7	5	-0.74	342768596	368128	41.36	947	985	880	1236	666	951	931.10	0.38	63647	1208	1079	1007	878	806	1043	842	159	285	500	600	1	1	31081959	293	-1.08	1.08	12	1.18	-875.00	877.00	1500	20240927	-37.07	711	20240806	32.77	1500	-37.07	20240927	711	32.77	20240806	1500	-37.07	20240927	711	32.77	20240806	N	085810	500	159 억	117630	N	N	N	00	N
108	20241112	140635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	950	-1	5	-0.11	255520776	277351	31.16	947	980	880	1236	666	951	921.27	0.38	50618	1208	1079	1007	878	806	1043	842	159	285	500	600	1	1	31081959	295	-1.09	1.08	12	0.89	-875.00	877.00	1500	20240927	-36.67	711	20240806	33.61	1500	-36.67	20240927	711	33.61	20240806	1500	-36.67	20240927	711	33.61	20240806	N	085810	500	159 억	117630	N	N	N	00	N
109	20241112	130632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	931	-20	5	-2.10	198905967	218246	24.52	947	949	880	1236	666	951	911.35	0.38	55137	1208	1079	1007	878	806	1043	842	159	285	500	600	1	1	31081959	289	-1.06	1.06	12	0.70	-875.00	877.00	1500	20240927	-37.93	711	20240806	30.94	1500	-37.93	20240927	711	30.94	20240806	1500	-37.93	20240927	711	30.94	20240806	N	085810	500	159 억	117630	N	N	N	00	N
110	20241112	120631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	917	-34	5	-3.58	167460384	184367	20.71	947	949	880	1236	666	951	908.26	0.38	50707	1208	1079	1007	878	806	1043	842	159	285	500	600	1	1	31081959	285	-1.05	1.05	12	0.59	-875.00	877.00	1500	20240927	-38.87	711	20240806	28.97	1500	-38.87	20240927	711	28.97	20240806	1500	-38.87	20240927	711	28.97	20240806	N	085810	500	159 억	117630	N	N	N	00	N
111	20241112	110629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	915	-36	5	-3.79	135370430	149212	16.76	947	949	880	1236	666	951	907.19	0.38	43976	1208	1079	1007	878	806	1043	842	159	285	500	600	1	1	31081959	284	-1.05	1.04	12	0.48	-875.00	877.00	1500	20240927	-39.00	711	20240806	28.69	1500	-39.00	20240927	711	28.69	20240806	1500	-39.00	20240927	711	28.69	20240806	N	085810	500	159 억	117630	N	N	N	00	N
112	20241112	100628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	-41	5	-4.31	96521518	106866	12.01	947	949	880	1236	666	951	903.13	0.38	32876	1208	1079	1007	878	806	1043	842	159	285	500	600	1	1	31081959	283	-1.04	1.04	12	0.34	-875.00	877.00	1500	20240927	-39.33	711	20240806	27.99	1500	-39.33	20240927	711	27.99	20240806	1500	-39.33	20240927	711	27.99	20240806	N	085810	500	159 억	117630	N	N	N	00	N
113	20241112	090627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	931	-20	5	-2.10	9460444	10076	1.13	947	949	931	1236	666	951	938.70	0.38	2314	1208	1079	1007	878	806	1043	842	159	285	500	600	1	1	31081959	289	-1.06	1.06	12	0.03	-875.00	877.00	1500	20240927	-37.93	711	20240806	30.94	1500	-37.93	20240927	711	30.94	20240806	1500	-37.93	20240927	711	30.94	20240806	N	085810	500	159 억	117630	N	N	N	00	N
114	20241111	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	951	-74	5	-7.22	873801830	887427	258.54	1033	1136	935	1332	718	1025	984.69	1.29	-283294	1095	1060	1013	978	931	1077	995	159	307	500	650	1	1	31081959	296	-1.09	1.08	12	2.86	-875.00	877.00	1500	20240927	-36.60	711	20240806	33.76	1500	-36.60	20240927	711	33.76	20240806	1500	-36.60	20240927	711	33.76	20240806	N	085810	500	159 억	400439	N	N	N	00	N
115	20241111	150643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	942	-83	5	-8.10	842769091	854681	249.00	1033	1136	935	1332	718	1025	986.06	1.29	-272261	1095	1060	1013	978	931	1077	995	159	307	500	650	1	1	31081959	293	-1.08	1.07	12	2.75	-875.00	877.00	1500	20240927	-37.20	711	20240806	32.49	1500	-37.20	20240927	711	32.49	20240806	1500	-37.20	20240927	711	32.49	20240806	N	085810	500	159 억	400439	N	N	N	00	N
116	20241111	140635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	972	-53	5	-5.17	691678384	696195	202.83	1033	1136	951	1332	718	1025	993.51	1.29	-217189	1095	1060	1013	978	931	1077	995	159	307	500	650	1	1	31081959	302	-1.11	1.11	12	2.24	-875.00	877.00	1500	20240927	-35.20	711	20240806	36.71	1500	-35.20	20240927	711	36.71	20240806	1500	-35.20	20240927	711	36.71	20240806	N	085810	500	159 억	400439	N	N	N	00	N
117	20241111	130630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	968	-57	5	-5.56	545874948	546543	159.23	1033	1136	951	1332	718	1025	998.78	1.29	-163631	1095	1060	1013	978	931	1077	995	159	307	500	650	1	1	31081959	301	-1.11	1.10	12	1.76	-875.00	877.00	1500	20240927	-35.47	711	20240806	36.15	1500	-35.47	20240927	711	36.15	20240806	1500	-35.47	20240927	711	36.15	20240806	N	085810	500	159 억	400439	N	N	N	00	N
118	20241111	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	967	-58	5	-5.66	519141871	519011	151.21	1033	1136	951	1332	718	1025	1000.25	1.29	-159561	1095	1060	1013	978	931	1077	995	159	307	500	650	1	1	31081959	301	-1.11	1.10	12	1.67	-875.00	877.00	1500	20240927	-35.53	711	20240806	36.01	1500	-35.53	20240927	711	36.01	20240806	1500	-35.53	20240927	711	36.01	20240806	N	085810	500	159 억	400439	N	N	N	00	N
119	20241111	110626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	980	-45	5	-4.39	492214740	491299	143.13	1033	1136	951	1332	718	1025	1001.86	1.29	-148723	1095	1060	1013	978	931	1077	995	159	307	500	650	1	1	31081959	305	-1.12	1.12	12	1.58	-875.00	877.00	1500	20240927	-34.67	711	20240806	37.83	1500	-34.67	20240927	711	37.83	20240806	1500	-34.67	20240927	711	37.83	20240806	N	085810	500	159 억	400439	N	N	N	00	N
120	20241111	100624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	966	-59	5	-5.76	445196720	442968	129.05	1033	1136	951	1332	718	1025	1005.03	1.29	-145259	1095	1060	1013	978	931	1077	995	159	307	500	650	1	1	31081959	300	-1.10	1.10	12	1.43	-875.00	877.00	1500	20240927	-35.60	711	20240806	35.86	1500	-35.60	20240927	711	35.86	20240806	1500	-35.60	20240927	711	35.86	20240806	N	085810	500	159 억	400439	N	N	N	00	N
121	20241111	090622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	990	-35	5	-3.41	203852671	194428	56.64	1033	1136	982	1332	718	1025	1048.47	1.29	-50976	1095	1060	1013	978	931	1077	995	159	307	500	650	1	1	31081959	308	-1.13	1.13	12	0.63	-875.00	877.00	1500	20240927	-34.00	711	20240806	39.24	1500	-34.00	20240927	711	39.24	20240806	1500	-34.00	20240927	711	39.24	20240806	N	085810	500	159 억	400439	N	N	N	00	N
122	20241108	160616	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1025	2	2	0.20	340916357	342286	99.34	1023	1048	966	1329	717	1023	996.00	1.30	-4294	1150	1086	1031	967	912	1059	940	159	306	500	650	1	1	31081959	319	-1.17	1.17	12	1.10	-875.00	877.00	1500	20240927	-31.67	711	20240806	44.16	1500	-31.67	20240927	711	44.16	20240806	1500	-31.67	20240927	711	44.16	20240806	N	085810	500	159 억	404799	N	N	N	01	N
123	20241108	150625	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1000	-23	5	-2.25	272257315	275107	79.84	1023	1048	966	1329	717	1023	989.64	1.30	29872	1150	1086	1031	967	912	1059	940	159	306	500	650	1	1	31081959	311	-1.14	1.14	12	0.89	-875.00	877.00	1500	20240927	-33.33	711	20240806	40.65	1500	-33.33	20240927	711	40.65	20240806	1500	-33.33	20240927	711	40.65	20240806	N	085810	500	159 억	404799	N	N	N	01	N
124	20241108	140624	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	973	-50	5	-4.89	215656433	217308	63.07	1023	1048	966	1329	717	1023	992.40	1.30	12125	1150	1086	1031	967	912	1059	940	159	306	500	650	1	1	31081959	302	-1.11	1.11	12	0.70	-875.00	877.00	1500	20240927	-35.13	711	20240806	36.85	1500	-35.13	20240927	711	36.85	20240806	1500	-35.13	20240927	711	36.85	20240806	N	085810	500	159 억	404799	N	N	N	01	N
125	20241108	130625	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	-31	5	-3.03	145459866	145678	42.28	1023	1048	985	1329	717	1023	998.50	1.30	4985	1150	1086	1031	967	912	1059	940	159	306	500	650	1	1	31081959	308	-1.13	1.13	12	0.47	-875.00	877.00	1500	20240927	-33.87	711	20240806	39.52	1500	-33.87	20240927	711	39.52	20240806	1500	-33.87	20240927	711	39.52	20240806	N	085810	500	159 억	404799	N	N	N	01	N
126	20241108	120624	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	991	-32	5	-3.13	131700146	131816	38.26	1023	1048	985	1329	717	1023	999.12	1.30	2190	1150	1086	1031	967	912	1059	940	159	306	500	650	1	1	31081959	308	-1.13	1.13	12	0.42	-875.00	877.00	1500	20240927	-33.93	711	20240806	39.38	1500	-33.93	20240927	711	39.38	20240806	1500	-33.93	20240927	711	39.38	20240806	N	085810	500	159 억	404799	N	N	N	01	N
127	20241108	110624	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	991	-32	5	-3.13	111616789	111601	32.39	1023	1048	985	1329	717	1023	1000.14	1.30	-8866	1150	1086	1031	967	912	1059	940	159	306	500	650	1	1	31081959	308	-1.13	1.13	12	0.36	-875.00	877.00	1500	20240927	-33.93	711	20240806	39.38	1500	-33.93	20240927	711	39.38	20240806	1500	-33.93	20240927	711	39.38	20240806	N	085810	500	159 억	404799	N	N	N	01	N
128	20241108	100633	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	996	-27	5	-2.64	68960171	68514	19.88	1023	1048	992	1329	717	1023	1006.51	1.30	-6998	1150	1086	1031	967	912	1059	940	159	306	500	650	1	1	31081959	310	-1.14	1.14	12	0.22	-875.00	877.00	1500	20240927	-33.60	711	20240806	40.08	1500	-33.60	20240927	711	40.08	20240806	1500	-33.60	20240927	711	40.08	20240806	N	085810	500	159 억	404799	N	N	N	01	N
129	20241108	090618	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1020	-3	5	-0.29	6718437	6596	1.91	1023	1048	1011	1329	717	1023	1018.56	1.30	2793	1150	1086	1031	967	912	1059	940	159	306	500	650	1	1	31081959	317	-1.17	1.16	12	0.02	-875.00	877.00	1500	20240927	-32.00	711	20240806	43.46	1500	-32.00	20240927	711	43.46	20240806	1500	-32.00	20240927	711	43.46	20240806	N	085810	500	159 억	404799	N	N	N	01	N
130	20241107	160620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	-59	5	-5.45	339894353	337047	86.99	1084	1095	976	1406	758	1082	1008.36	1.15	48709	1214	1147	1111	1044	1008	1130	1027	159	324	500	690	1	1	31081959	318	-1.17	1.17	12	1.08	-875.00	877.00	1500	20240927	-31.80	711	20240806	43.88	1500	-31.80	20240927	711	43.88	20240806	1500	-31.80	20240927	711	43.88	20240806	N	085810	500	159 억	356452	N	N	N	00	N
131	20241107	150621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1013	-69	5	-6.38	326658244	324079	83.64	1084	1095	976	1406	758	1082	1007.96	1.15	53290	1214	1147	1111	1044	1008	1130	1027	159	324	500	690	1	1	31081959	315	-1.16	1.16	12	1.04	-875.00	877.00	1500	20240927	-32.47	711	20240806	42.48	1500	-32.47	20240927	711	42.48	20240806	1500	-32.47	20240927	711	42.48	20240806	N	085810	500	159 억	356452	N	N	N	00	N
132	20241107	140623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	-81	5	-7.49	276004051	273465	70.58	1084	1095	976	1406	758	1082	1009.28	1.15	47022	1214	1147	1111	1044	1008	1130	1027	159	324	500	690	1	1	31081959	311	-1.14	1.14	12	0.88	-875.00	877.00	1500	20240927	-33.27	711	20240806	40.79	1500	-33.27	20240927	711	40.79	20240806	1500	-33.27	20240927	711	40.79	20240806	N	085810	500	159 억	356452	N	N	N	00	N
133	20241107	130624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	-80	5	-7.39	263109687	260570	67.25	1084	1095	976	1406	758	1082	1009.75	1.15	46193	1214	1147	1111	1044	1008	1130	1027	159	324	500	690	1	1	31081959	311	-1.15	1.14	12	0.84	-875.00	877.00	1500	20240927	-33.20	711	20240806	40.93	1500	-33.20	20240927	711	40.93	20240806	1500	-33.20	20240927	711	40.93	20240806	N	085810	500	159 억	356452	N	N	N	00	N
134	20241107	120622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	998	-84	5	-7.76	230214666	227576	58.74	1084	1095	976	1406	758	1082	1011.59	1.15	48879	1214	1147	1111	1044	1008	1130	1027	159	324	500	690	1	1	31081959	310	-1.14	1.14	12	0.73	-875.00	877.00	1500	20240927	-33.47	711	20240806	40.37	1500	-33.47	20240927	711	40.37	20240806	1500	-33.47	20240927	711	40.37	20240806	N	085810	500	159 억	356452	N	N	N	00	N
135	20241107	110620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	995	-87	5	-8.04	195041430	192149	49.59	1084	1095	976	1406	758	1082	1015.05	1.15	33109	1214	1147	1111	1044	1008	1130	1027	159	324	500	690	1	1	31081959	309	-1.14	1.13	12	0.62	-875.00	877.00	1500	20240927	-33.67	711	20240806	39.94	1500	-33.67	20240927	711	39.94	20240806	1500	-33.67	20240927	711	39.94	20240806	N	085810	500	159 억	356452	N	N	N	00	N
136	20241107	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1010	-72	5	-6.65	156140398	153347	39.58	1084	1095	976	1406	758	1082	1018.22	1.15	27122	1214	1147	1111	1044	1008	1130	1027	159	324	500	690	1	1	31081959	314	-1.15	1.15	12	0.49	-875.00	877.00	1500	20240927	-32.67	711	20240806	42.05	1500	-32.67	20240927	711	42.05	20240806	1500	-32.67	20240927	711	42.05	20240806	N	085810	500	159 억	356452	N	N	N	00	N
137	20241107	090621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1071	-11	5	-1.02	6691825	6198	1.60	1084	1095	1065	1406	758	1082	1079.67	1.15	-3243	1214	1147	1111	1044	1008	1130	1027	159	324	500	690	1	1	31081959	333	-1.22	1.22	12	0.02	-875.00	877.00	1500	20240927	-28.60	711	20240806	50.63	1500	-28.60	20240927	711	50.63	20240806	1500	-28.60	20240927	711	50.63	20240806	N	085810	500	159 억	356452	N	N	N	00	N
138	20241106	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1082	-78	5	-6.72	427833469	385682	113.31	1160	1178	1075	1508	812	1160	1109.31	1.19	-11904	1266	1212	1176	1122	1086	1195	1105	159	348	500	740	1	1	31081959	336	-1.24	1.23	12	1.24	-875.00	877.00	1500	20240927	-27.87	711	20240806	52.18	1500	-27.87	20240927	711	52.18	20240806	1500	-27.87	20240927	711	52.18	20240806	N	085810	500	159 억	368590	N	N	N	00	N
139	20241106	150643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1087	-73	5	-6.29	397080095	357211	104.94	1160	1178	1079	1508	812	1160	1111.61	1.19	-8007	1266	1212	1176	1122	1086	1195	1105	159	348	500	740	1	1	31081959	338	-1.24	1.24	12	1.15	-875.00	877.00	1500	20240927	-27.53	711	20240806	52.88	1500	-27.53	20240927	711	52.88	20240806	1500	-27.53	20240927	711	52.88	20240806	N	085810	500	159 억	368590	N	N	N	00	N
140	20241106	140637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1097	-63	5	-5.43	342233515	306879	90.16	1160	1178	1079	1508	812	1160	1115.21	1.19	-21517	1266	1212	1176	1122	1086	1195	1105	159	348	500	740	1	1	31081959	341	-1.25	1.25	12	0.99	-875.00	877.00	1500	20240927	-26.87	711	20240806	54.29	1500	-26.87	20240927	711	54.29	20240806	1500	-26.87	20240927	711	54.29	20240806	N	085810	500	159 억	368590	N	N	N	00	N
141	20241106	130645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1100	-60	5	-5.17	281628567	251706	73.95	1160	1178	1079	1508	812	1160	1118.88	1.19	-33094	1266	1212	1176	1122	1086	1195	1105	159	348	500	740	1	1	31081959	342	-1.26	1.25	12	0.81	-875.00	877.00	1500	20240927	-26.67	711	20240806	54.71	1500	-26.67	20240927	711	54.71	20240806	1500	-26.67	20240927	711	54.71	20240806	N	085810	500	159 억	368590	N	N	N	00	N
142	20241106	120624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1110	-50	5	-4.31	220498702	196083	57.61	1160	1178	1108	1508	812	1160	1124.52	1.19	-35904	1266	1212	1176	1122	1086	1195	1105	159	348	500	740	1	1	31081959	345	-1.27	1.27	12	0.63	-875.00	877.00	1500	20240927	-26.00	711	20240806	56.12	1500	-26.00	20240927	711	56.12	20240806	1500	-26.00	20240927	711	56.12	20240806	N	085810	500	159 억	368590	N	N	N	00	N
143	20241106	110628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1123	-37	5	-3.19	155673386	137916	40.52	1160	1178	1111	1508	812	1160	1128.76	1.19	-36123	1266	1212	1176	1122	1086	1195	1105	159	348	500	740	1	1	31081959	349	-1.28	1.28	12	0.44	-875.00	877.00	1500	20240927	-25.13	711	20240806	57.95	1500	-25.13	20240927	711	57.95	20240806	1500	-25.13	20240927	711	57.95	20240806	N	085810	500	159 억	368590	N	N	N	00	N
144	20241106	100631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1129	-31	5	-2.67	116428171	103188	30.32	1160	1178	1111	1508	812	1160	1128.31	1.19	-28122	1266	1212	1176	1122	1086	1195	1105	159	348	500	740	1	1	31081959	351	-1.29	1.29	12	0.33	-875.00	877.00	1500	20240927	-24.73	711	20240806	58.79	1500	-24.73	20240927	711	58.79	20240806	1500	-24.73	20240927	711	58.79	20240806	N	085810	500	159 억	368590	N	N	N	00	N
145	20241106	090627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1146	-14	5	-1.21	13750074	12029	3.53	1160	1178	1130	1508	812	1160	1143.08	1.19	-5382	1266	1212	1176	1122	1086	1195	1105	159	348	500	740	1	1	31081959	356	-1.31	1.31	12	0.04	-875.00	877.00	1500	20240927	-23.60	711	20240806	61.18	1500	-23.60	20240927	711	61.18	20240806	1500	-23.60	20240927	711	61.18	20240806	N	085810	500	159 억	368590	N	N	N	00	N
146	20241105	160609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1160	-47	5	-3.89	390581824	333896	56.66	1225	1230	1140	1569	845	1207	1169.86	1.11	24961	1422	1314	1252	1144	1082	1283	1113	159	362	500	770	1	1	31081959	361	-1.33	1.32	12	1.07	-875.00	877.00	1500	20240927	-22.67	711	20240806	63.15	1500	-22.67	20240927	711	63.15	20240806	1500	-22.67	20240927	711	63.15	20240806	N	085810	500	159 억	343629	N	N	N	00	N
147	20241105	150621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1144	-63	5	-5.22	362090189	309074	52.45	1225	1230	1140	1569	845	1207	1171.53	1.11	27567	1422	1314	1252	1144	1082	1283	1113	159	362	500	770	1	1	31081959	356	-1.31	1.30	12	0.99	-875.00	877.00	1500	20240927	-23.73	711	20240806	60.90	1500	-23.73	20240927	711	60.90	20240806	1500	-23.73	20240927	711	60.90	20240806	N	085810	500	159 억	343629	N	N	N	00	N
148	20241105	140617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1149	-58	5	-4.81	314552927	267600	45.41	1225	1230	1145	1569	845	1207	1175.46	1.11	38125	1422	1314	1252	1144	1082	1283	1113	159	362	500	770	1	1	31081959	357	-1.31	1.31	12	0.86	-875.00	877.00	1500	20240927	-23.40	711	20240806	61.60	1500	-23.40	20240927	711	61.60	20240806	1500	-23.40	20240927	711	61.60	20240806	N	085810	500	159 억	343629	N	N	N	00	N
149	20241105	130620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1157	-50	5	-4.14	265750002	225124	38.20	1225	1230	1145	1569	845	1207	1180.46	1.11	30613	1422	1314	1252	1144	1082	1283	1113	159	362	500	770	1	1	31081959	360	-1.32	1.32	12	0.72	-875.00	877.00	1500	20240927	-22.87	711	20240806	62.73	1500	-22.87	20240927	711	62.73	20240806	1500	-22.87	20240927	711	62.73	20240806	N	085810	500	159 억	343629	N	N	N	00	N
150	20241105	120615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1161	-46	5	-3.81	178643022	149568	25.38	1225	1230	1161	1569	845	1207	1194.39	1.11	15974	1422	1314	1252	1144	1082	1283	1113	159	362	500	770	1	1	31081959	361	-1.33	1.32	12	0.48	-875.00	877.00	1500	20240927	-22.60	711	20240806	63.29	1500	-22.60	20240927	711	63.29	20240806	1500	-22.60	20240927	711	63.29	20240806	N	085810	500	159 억	343629	N	N	N	00	N
151	20241105	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1196	-11	5	-0.91	101437877	83943	14.24	1225	1230	1194	1569	845	1207	1208.41	1.11	10806	1422	1314	1252	1144	1082	1283	1113	159	362	500	770	1	1	31081959	372	-1.37	1.36	12	0.27	-875.00	877.00	1500	20240927	-20.27	711	20240806	68.21	1500	-20.27	20240927	711	68.21	20240806	1500	-20.27	20240927	711	68.21	20240806	N	085810	500	159 억	343629	N	N	N	00	N
152	20241105	100615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1207	0	3	0.00	59902494	49392	8.38	1225	1230	1201	1569	845	1207	1212.80	1.11	8471	1422	1314	1252	1144	1082	1283	1113	159	362	500	770	1	1	31081959	375	-1.38	1.38	12	0.16	-875.00	877.00	1500	20240927	-19.53	711	20240806	69.76	1500	-19.53	20240927	711	69.76	20240806	1500	-19.53	20240927	711	69.76	20240806	N	085810	500	159 억	343629	N	N	N	00	N
153	20241105	090612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1220	13	2	1.08	26020638	21452	3.64	1225	1225	1201	1569	845	1207	1212.97	1.11	6434	1422	1314	1252	1144	1082	1283	1113	159	362	500	770	1	1	31081959	379	-1.39	1.39	12	0.07	-875.00	877.00	1500	20240927	-18.67	711	20240806	71.59	1500	-18.67	20240927	711	71.59	20240806	1500	-18.67	20240927	711	71.59	20240806	N	085810	500	159 억	343629	N	N	N	00	N
154	20241104	160610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1207	-53	5	-4.21	749027960	589283	277.88	1261	1360	1190	1638	882	1260	1271.14	0.83	84408	1342	1300	1267	1225	1192	1284	1209	159	378	500	800	1	1	31081959	375	-1.38	1.38	12	1.90	-875.00	877.00	1500	20240927	-19.53	711	20240806	69.76	1500	-19.53	20240927	711	69.76	20240806	1500	-19.53	20240927	711	69.76	20240806	N	085810	500	159 억	259221	N	N	N	00	N
155	20241104	150618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1226	-34	5	-2.70	650420216	507444	239.28	1261	1360	1209	1638	882	1260	1281.76	0.83	67166	1342	1300	1267	1225	1192	1284	1209	159	378	500	800	1	1	31081959	381	-1.40	1.40	12	1.63	-875.00	877.00	1500	20240927	-18.27	711	20240806	72.43	1500	-18.27	20240927	711	72.43	20240806	1500	-18.27	20240927	711	72.43	20240806	N	085810	500	159 억	259221	N	N	N	00	N
156	20241104	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1254	-6	5	-0.48	514559029	398359	187.85	1261	1360	1253	1638	882	1260	1291.70	0.83	44733	1342	1300	1267	1225	1192	1284	1209	159	378	500	800	1	1	31081959	390	-1.43	1.43	12	1.28	-875.00	877.00	1500	20240927	-16.40	711	20240806	76.37	1500	-16.40	20240927	711	76.37	20240806	1500	-16.40	20240927	711	76.37	20240806	N	085810	500	159 억	259221	N	N	N	00	N
157	20241104	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1254	-6	5	-0.48	500151554	386876	182.43	1261	1360	1253	1638	882	1260	1292.80	0.83	41530	1342	1300	1267	1225	1192	1284	1209	159	378	500	800	1	1	31081959	390	-1.43	1.43	12	1.24	-875.00	877.00	1500	20240927	-16.40	711	20240806	76.37	1500	-16.40	20240927	711	76.37	20240806	1500	-16.40	20240927	711	76.37	20240806	N	085810	500	159 억	259221	N	N	N	00	N
158	20241104	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1255	-5	5	-0.40	480025934	370872	174.88	1261	1360	1253	1638	882	1260	1294.32	0.83	37446	1342	1300	1267	1225	1192	1284	1209	159	378	500	800	1	1	31081959	390	-1.43	1.43	12	1.19	-875.00	877.00	1500	20240927	-16.33	711	20240806	76.51	1500	-16.33	20240927	711	76.51	20240806	1500	-16.33	20240927	711	76.51	20240806	N	085810	500	159 억	259221	N	N	N	00	N
159	20241104	110557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1274	14	2	1.11	378288616	290096	136.79	1261	1360	1255	1638	882	1260	1304.01	0.83	29825	1342	1300	1267	1225	1192	1284	1209	159	378	500	800	1	1	31081959	396	-1.46	1.45	12	0.93	-875.00	877.00	1500	20240927	-15.07	711	20240806	79.18	1500	-15.07	20240927	711	79.18	20240806	1500	-15.07	20240927	711	79.18	20240806	N	085810	500	159 억	259221	N	N	N	00	N
160	20241104	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1280	20	2	1.59	317535440	242103	114.16	1261	1360	1261	1638	882	1260	1311.57	0.83	15545	1342	1300	1267	1225	1192	1284	1209	159	378	500	800	1	1	31081959	398	-1.46	1.46	12	0.78	-875.00	877.00	1500	20240927	-14.67	711	20240806	80.03	1500	-14.67	20240927	711	80.03	20240806	1500	-14.67	20240927	711	80.03	20240806	N	085810	500	159 억	259221	N	N	N	00	N
161	20241104	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1301	41	2	3.25	70540464	54406	25.66	1261	1307	1261	1638	882	1260	1296.56	0.83	815	1342	1300	1267	1225	1192	1284	1209	159	378	500	800	1	1	31081959	404	-1.49	1.48	12	0.18	-875.00	877.00	1500	20240927	-13.27	711	20240806	82.98	1500	-13.27	20240927	711	82.98	20240806	1500	-13.27	20240927	711	82.98	20240806	N	085810	500	159 억	259221	N	N	N	00	N
162	20241101	160539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1260	-30	5	-2.33	265624836	212040	24.14	1289	1309	1234	1677	903	1290	1252.71	0.60	72644	1476	1382	1276	1182	1076	1330	1130	159	387	500	820	1	1	31081959	392	-1.44	1.44	12	0.68	-875.00	877.00	1500	20240927	-16.00	711	20240806	77.22	1500	-16.00	20240927	711	77.22	20240806	1500	-16.00	20240927	711	77.22	20240806	N	085810	500	159 억	186485	N	N	N	00	N
163	20241101	150552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1257	-33	5	-2.56	253412657	202335	23.03	1289	1309	1234	1677	903	1290	1252.44	0.60	75101	1476	1382	1276	1182	1076	1330	1130	159	387	500	820	1	1	31081959	391	-1.44	1.43	12	0.65	-875.00	877.00	1500	20240927	-16.20	711	20240806	76.79	1500	-16.20	20240927	711	76.79	20240806	1500	-16.20	20240927	711	76.79	20240806	N	085810	500	159 억	186485	N	N	N	00	N
164	20241101	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1247	-43	5	-3.33	191693842	153305	17.45	1289	1289	1234	1677	903	1290	1250.41	0.60	55896	1476	1382	1276	1182	1076	1330	1130	159	387	500	820	1	1	31081959	388	-1.43	1.42	12	0.49	-875.00	877.00	1500	20240927	-16.87	711	20240806	75.39	1500	-16.87	20240927	711	75.39	20240806	1500	-16.87	20240927	711	75.39	20240806	N	085810	500	159 억	186485	N	N	N	00	N
165	20241101	130642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1248	-42	5	-3.26	176694026	141306	16.08	1289	1289	1234	1677	903	1290	1250.44	0.60	56094	1476	1382	1276	1182	1076	1330	1130	159	387	500	820	1	1	31081959	388	-1.43	1.42	12	0.45	-875.00	877.00	1500	20240927	-16.80	711	20240806	75.53	1500	-16.80	20240927	711	75.53	20240806	1500	-16.80	20240927	711	75.53	20240806	N	085810	500	159 억	186485	N	N	N	00	N
166	20241101	120642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1251	-39	5	-3.02	164449937	131519	14.97	1289	1289	1234	1677	903	1290	1250.39	0.60	51714	1476	1382	1276	1182	1076	1330	1130	159	387	500	820	1	1	31081959	389	-1.43	1.43	12	0.42	-875.00	877.00	1500	20240927	-16.60	711	20240806	75.95	1500	-16.60	20240927	711	75.95	20240806	1500	-16.60	20240927	711	75.95	20240806	N	085810	500	159 억	186485	N	N	N	00	N
167	20241101	110640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1250	-40	5	-3.10	136640572	109245	12.44	1289	1289	1234	1677	903	1290	1250.77	0.60	42581	1476	1382	1276	1182	1076	1330	1130	159	387	500	820	1	1	31081959	389	-1.43	1.43	12	0.35	-875.00	877.00	1500	20240927	-16.67	711	20240806	75.81	1500	-16.67	20240927	711	75.81	20240806	1500	-16.67	20240927	711	75.81	20240806	N	085810	500	159 억	186485	N	N	N	00	N
168	20241101	100642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1242	-48	5	-3.72	49814094	39835	4.53	1289	1289	1234	1677	903	1290	1250.51	0.60	5186	1476	1382	1276	1182	1076	1330	1130	159	387	500	820	1	1	31081959	386	-1.42	1.42	12	0.13	-875.00	877.00	1500	20240927	-17.20	711	20240806	74.68	1500	-17.20	20240927	711	74.68	20240806	1500	-17.20	20240927	711	74.68	20240806	N	085810	500	159 억	186485	N	N	N	00	N
169	20241101	090639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1250	-40	5	-3.10	7276621	5764	0.66	1289	1289	1234	1677	903	1290	1262.43	0.60	76	1476	1382	1276	1182	1076	1330	1130	159	387	500	820	1	1	31081959	389	-1.43	1.43	12	0.02	-875.00	877.00	1500	20240927	-16.67	711	20240806	75.81	1500	-16.67	20240927	711	75.81	20240806	1500	-16.67	20240927	711	75.81	20240806	N	085810	500	159 억	186485	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History