KissMeData/023770/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	15	2	0.40	103783340	28262	177.21	3805	3805	3600	4845	2615	3730	3672.19	4.92	-7321	3843	3786	3753	3696	3663	3770	3680	44	1115	500	2460	5	1	8766820	328	-5.48	1.27	12	0.32	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	431086	N	N	N	N
3	20241129	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3720	-10	5	-0.27	99706285	27175	170.40	3805	3805	3600	4845	2615	3730	3669.04	4.92	-6576	3843	3786	3753	3696	3663	3770	3680	44	1115	500	2460	5	1	8766820	326	-5.44	1.26	12	0.31	-684.00	2958.00	8680	20240913	-57.14	3440	20241121	8.14	8680	-57.14	20240913	3440	8.14	20241121	8680	-57.14	20240913	3440	8.14	20241121	0.20	N	023770	500	43 억	431086	N	N	N	N
4	20241129	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	-50	5	-1.34	79876445	21867	137.11	3805	3805	3600	4845	2615	3730	3652.83	4.92	-3167	3843	3786	3753	3696	3663	3770	3680	44	1115	500	2460	5	1	8766820	323	-5.38	1.24	12	0.25	-684.00	2958.00	8680	20240913	-57.60	3440	20241121	6.98	8680	-57.60	20240913	3440	6.98	20241121	8680	-57.60	20240913	3440	6.98	20241121	0.20	N	023770	500	43 억	431086	N	N	N	N
5	20241129	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	-90	5	-2.41	58646255	16081	100.83	3805	3805	3600	4845	2615	3730	3646.93	4.92	-2595	3843	3786	3753	3696	3663	3770	3680	44	1115	500	2460	5	1	8766820	319	-5.32	1.23	12	0.18	-684.00	2958.00	8680	20240913	-58.06	3440	20241121	5.81	8680	-58.06	20240913	3440	5.81	20241121	8680	-58.06	20240913	3440	5.81	20241121	0.20	N	023770	500	43 억	431086	N	N	N	N
6	20241129	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	-70	5	-1.88	37076170	10125	63.49	3805	3805	3635	4845	2615	3730	3661.84	4.92	-2567	3843	3786	3753	3696	3663	3770	3680	44	1115	500	2460	5	1	8766820	321	-5.35	1.24	12	0.12	-684.00	2958.00	8680	20240913	-57.83	3440	20241121	6.40	8680	-57.83	20240913	3440	6.40	20241121	8680	-57.83	20240913	3440	6.40	20241121	0.20	N	023770	500	43 억	431086	N	N	N	N
7	20241129	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	-65	5	-1.74	34357355	9380	58.82	3805	3805	3635	4845	2615	3730	3662.83	4.92	-2340	3843	3786	3753	3696	3663	3770	3680	44	1115	500	2460	5	1	8766820	321	-5.36	1.24	12	0.11	-684.00	2958.00	8680	20240913	-57.78	3440	20241121	6.54	8680	-57.78	20240913	3440	6.54	20241121	8680	-57.78	20240913	3440	6.54	20241121	0.20	N	023770	500	43 억	431086	N	N	N	N
8	20241129	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	-70	5	-1.88	19469250	5324	33.38	3805	3805	3635	4845	2615	3730	3656.88	4.92	-958	3843	3786	3753	3696	3663	3770	3680	44	1115	500	2460	5	1	8766820	321	-5.35	1.24	12	0.06	-684.00	2958.00	8680	20240913	-57.83	3440	20241121	6.40	8680	-57.83	20240913	3440	6.40	20241121	8680	-57.83	20240913	3440	6.40	20241121	0.20	N	023770	500	43 억	431086	N	N	N	N
9	20241129	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	-75	5	-2.01	1853135	503	3.15	3805	3805	3655	4845	2615	3730	3684.17	4.92	195	3843	3786	3753	3696	3663	3770	3680	44	1115	500	2460	5	1	8766820	320	-5.34	1.24	12	0.01	-684.00	2958.00	8680	20240913	-57.89	3440	20241121	6.25	8680	-57.89	20240913	3440	6.25	20241121	8680	-57.89	20240913	3440	6.25	20241121	0.20	N	023770	500	43 억	431086	N	N	N	N
10	20241128	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	-35	5	-0.93	60091850	15928	52.03	3795	3810	3720	4890	2640	3765	3773.32	4.88	-1611	3821	3792	3751	3722	3681	3807	3737	44	1125	500	2480	5	1	8766820	327	-5.45	1.26	12	0.18	-684.00	2958.00	8680	20240913	-57.03	3440	20241121	8.43	8680	-57.03	20240913	3440	8.43	20241121	8680	-57.03	20240913	3440	8.43	20241121	0.20	N	023770	500	43 억	428160	N	N	N	N
11	20241128	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-5	5	-0.13	53780585	14237	46.50	3795	3810	3745	4890	2640	3765	3777.52	4.88	-1313	3821	3792	3751	3722	3681	3807	3737	44	1125	500	2480	5	1	8766820	330	-5.50	1.27	12	0.16	-684.00	2958.00	8680	20240913	-56.68	3440	20241121	9.30	8680	-56.68	20240913	3440	9.30	20241121	8680	-56.68	20240913	3440	9.30	20241121	0.20	N	023770	500	43 억	428160	N	N	N	N
12	20241128	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	5	2	0.13	43973605	11627	37.98	3795	3810	3745	4890	2640	3765	3782.03	4.88	166	3821	3792	3751	3722	3681	3807	3737	44	1125	500	2480	5	1	8766820	331	-5.51	1.27	12	0.13	-684.00	2958.00	8680	20240913	-56.57	3440	20241121	9.59	8680	-56.57	20240913	3440	9.59	20241121	8680	-56.57	20240913	3440	9.59	20241121	0.20	N	023770	500	43 억	428160	N	N	N	N
13	20241128	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-10	5	-0.27	36184950	9566	31.25	3795	3810	3745	4890	2640	3765	3782.66	4.88	1298	3821	3792	3751	3722	3681	3807	3737	44	1125	500	2480	5	1	8766820	329	-5.49	1.27	12	0.11	-684.00	2958.00	8680	20240913	-56.74	3440	20241121	9.16	8680	-56.74	20240913	3440	9.16	20241121	8680	-56.74	20240913	3440	9.16	20241121	0.20	N	023770	500	43 억	428160	N	N	N	N
14	20241128	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	25	2	0.66	32239575	8517	27.82	3795	3810	3745	4890	2640	3765	3785.32	4.88	676	3821	3792	3751	3722	3681	3807	3737	44	1125	500	2480	5	1	8766820	332	-5.54	1.28	12	0.10	-684.00	2958.00	8680	20240913	-56.34	3440	20241121	10.17	8680	-56.34	20240913	3440	10.17	20241121	8680	-56.34	20240913	3440	10.17	20241121	0.20	N	023770	500	43 억	428160	N	N	N	N
15	20241128	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	45	2	1.20	21679650	5740	18.75	3795	3810	3745	4890	2640	3765	3776.94	4.88	101	3821	3792	3751	3722	3681	3807	3737	44	1125	500	2480	5	1	8766820	334	-5.57	1.29	12	0.07	-684.00	2958.00	8680	20240913	-56.11	3440	20241121	10.76	8680	-56.11	20240913	3440	10.76	20241121	8680	-56.11	20240913	3440	10.76	20241121	0.20	N	023770	500	43 억	428160	N	N	N	N
16	20241128	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	5	2	0.13	15338505	4066	13.28	3795	3800	3745	4890	2640	3765	3772.38	4.88	-168	3821	3792	3751	3722	3681	3807	3737	44	1125	500	2480	5	1	8766820	331	-5.51	1.27	12	0.05	-684.00	2958.00	8680	20240913	-56.57	3440	20241121	9.59	8680	-56.57	20240913	3440	9.59	20241121	8680	-56.57	20240913	3440	9.59	20241121	0.20	N	023770	500	43 억	428160	N	N	N	N
17	20241128	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	35	2	0.93	15185	4	0.01	3795	3800	3795	4890	2640	3765	3796.25	4.88	0	3821	3792	3751	3722	3681	3807	3737	44	1125	500	2480	5	1	8766820	333	-5.56	1.28	12	0.00	-684.00	2958.00	8680	20240913	-56.22	3440	20241121	10.47	8680	-56.22	20240913	3440	10.47	20241121	8680	-56.22	20240913	3440	10.47	20241121	0.20	N	023770	500	43 억	428160	N	N	N	N
18	20241127	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	20	2	0.53	114484830	30614	222.50	3715	3780	3710	4865	2625	3745	3739.62	4.82	167	3828	3786	3733	3691	3638	3807	3712	44	1120	500	2470	5	1	8766820	330	-5.50	1.27	12	0.35	-684.00	2958.00	8680	20240913	-56.62	3440	20241121	9.45	8680	-56.62	20240913	3440	9.45	20241121	8680	-56.62	20240913	3440	9.45	20241121	0.20	N	023770	500	43 억	422993	N	N	N	N
19	20241127	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	0	3	0.00	114187490	30535	221.93	3715	3780	3710	4865	2625	3745	3739.56	4.82	138	3828	3786	3733	3691	3638	3807	3712	44	1120	500	2470	5	1	8766820	328	-5.48	1.27	12	0.35	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	422993	N	N	N	N
20	20241127	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	10	2	0.27	109643980	29325	213.13	3715	3780	3710	4865	2625	3745	3738.93	4.82	-389	3828	3786	3733	3691	3638	3807	3712	44	1120	500	2470	5	1	8766820	329	-5.49	1.27	12	0.33	-684.00	2958.00	8680	20240913	-56.74	3440	20241121	9.16	8680	-56.74	20240913	3440	9.16	20241121	8680	-56.74	20240913	3440	9.16	20241121	0.20	N	023770	500	43 억	422993	N	N	N	N
21	20241127	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	10	2	0.27	94567930	25310	183.95	3715	3780	3710	4865	2625	3745	3736.39	4.82	-743	3828	3786	3733	3691	3638	3807	3712	44	1120	500	2470	5	1	8766820	329	-5.49	1.27	12	0.29	-684.00	2958.00	8680	20240913	-56.74	3440	20241121	9.16	8680	-56.74	20240913	3440	9.16	20241121	8680	-56.74	20240913	3440	9.16	20241121	0.20	N	023770	500	43 억	422993	N	N	N	N
22	20241127	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	-10	5	-0.27	65075910	17425	126.64	3715	3780	3710	4865	2625	3745	3734.63	4.82	-2102	3828	3786	3733	3691	3638	3807	3712	44	1120	500	2470	5	1	8766820	327	-5.46	1.26	12	0.20	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.20	N	023770	500	43 억	422993	N	N	N	N
23	20241127	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	-5	5	-0.13	56999185	15266	110.95	3715	3780	3710	4865	2625	3745	3733.73	4.82	-2119	3828	3786	3733	3691	3638	3807	3712	44	1120	500	2470	5	1	8766820	328	-5.47	1.26	12	0.17	-684.00	2958.00	8680	20240913	-56.91	3440	20241121	8.72	8680	-56.91	20240913	3440	8.72	20241121	8680	-56.91	20240913	3440	8.72	20241121	0.20	N	023770	500	43 억	422993	N	N	N	N
24	20241127	100401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	-10	5	-0.27	16053955	4312	31.34	3715	3780	3710	4865	2625	3745	3723.09	4.82	-1741	3828	3786	3733	3691	3638	3807	3712	44	1120	500	2470	5	1	8766820	327	-5.46	1.26	12	0.05	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.20	N	023770	500	43 억	422993	N	N	N	N
25	20241127	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	-30	5	-0.80	486665	131	0.95	3715	3715	3715	4865	2625	3745	3715.00	4.82	-78	3828	3786	3733	3691	3638	3807	3712	44	1120	500	2470	5	1	8766820	326	-5.43	1.26	12	0.00	-684.00	2958.00	8680	20240913	-57.20	3440	20241121	7.99	8680	-57.20	20240913	3440	7.99	20241121	8680	-57.20	20240913	3440	7.99	20241121	0.20	N	023770	500	43 억	422993	N	N	N	N
26	20241126	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	0	3	0.00	50765680	13609	26.21	3705	3775	3680	4865	2625	3745	3730.27	4.85	-6142	3855	3800	3690	3635	3525	3827	3662	44	1120	500	2470	5	1	8766820	328	-5.48	1.27	12	0.16	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	425135	N	N	N	N
27	20241126	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	0	3	0.00	45191575	12126	23.36	3705	3750	3680	4865	2625	3745	3726.79	4.85	-6894	3855	3800	3690	3635	3525	3827	3662	44	1120	500	2470	5	1	8766820	328	-5.48	1.27	12	0.14	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	425135	N	N	N	N
28	20241126	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	-5	5	-0.13	38261590	10274	19.79	3705	3750	3680	4865	2625	3745	3724.06	4.85	-5836	3855	3800	3690	3635	3525	3827	3662	44	1120	500	2470	5	1	8766820	328	-5.47	1.26	12	0.12	-684.00	2958.00	8680	20240913	-56.91	3440	20241121	8.72	8680	-56.91	20240913	3440	8.72	20241121	8680	-56.91	20240913	3440	8.72	20241121	0.20	N	023770	500	43 억	425135	N	N	N	N
29	20241126	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	-10	5	-0.27	30515770	8204	15.80	3705	3750	3680	4865	2625	3745	3719.53	4.85	-4494	3855	3800	3690	3635	3525	3827	3662	44	1120	500	2470	5	1	8766820	327	-5.46	1.26	12	0.09	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.20	N	023770	500	43 억	425135	N	N	N	N
30	20241126	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	5	2	0.13	26144365	7030	13.54	3705	3750	3680	4865	2625	3745	3718.87	4.85	-4380	3855	3800	3690	3635	3525	3827	3662	44	1120	500	2470	5	1	8766820	329	-5.48	1.27	12	0.08	-684.00	2958.00	8680	20240913	-56.80	3440	20241121	9.01	8680	-56.80	20240913	3440	9.01	20241121	8680	-56.80	20240913	3440	9.01	20241121	0.20	N	023770	500	43 억	425135	N	N	N	N
31	20241126	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	-15	5	-0.40	24328010	6544	12.61	3705	3750	3680	4865	2625	3745	3717.49	4.85	-4308	3855	3800	3690	3635	3525	3827	3662	44	1120	500	2470	5	1	8766820	327	-5.45	1.26	12	0.07	-684.00	2958.00	8680	20240913	-57.03	3440	20241121	8.43	8680	-57.03	20240913	3440	8.43	20241121	8680	-57.03	20240913	3440	8.43	20241121	0.20	N	023770	500	43 억	425135	N	N	N	N
32	20241126	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	-30	5	-0.80	17047890	4581	8.82	3705	3750	3700	4865	2625	3745	3721.29	4.85	-3382	3855	3800	3690	3635	3525	3827	3662	44	1120	500	2470	5	1	8766820	326	-5.43	1.26	12	0.05	-684.00	2958.00	8680	20240913	-57.20	3440	20241121	7.99	8680	-57.20	20240913	3440	7.99	20241121	8680	-57.20	20240913	3440	7.99	20241121	0.20	N	023770	500	43 억	425135	N	N	N	N
33	20241126	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	-10	5	-0.27	3457090	930	1.79	3705	3735	3705	4865	2625	3745	3716.44	4.85	-422	3855	3800	3690	3635	3525	3827	3662	44	1120	500	2470	5	1	8766820	327	-5.46	1.26	12	0.01	-684.00	2958.00	8680	20240913	-56.97	3440	20241121	8.58	8680	-56.97	20240913	3440	8.58	20241121	8680	-56.97	20240913	3440	8.58	20241121	0.20	N	023770	500	43 억	425135	N	N	N	N
34	20241125	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	225	2	6.39	189754090	51912	154.89	3585	3745	3580	4575	2465	3520	3655.30	4.51	29691	3580	3550	3500	3470	3420	3565	3485	44	1055	500	2320	5	1	8766820	328	-5.48	1.27	12	0.59	-684.00	2958.00	8680	20240913	-56.85	3440	20241121	8.87	8680	-56.85	20240913	3440	8.87	20241121	8680	-56.85	20240913	3440	8.87	20241121	0.20	N	023770	500	43 억	394959	N	N	N	N
35	20241125	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	220	2	6.25	179199285	49092	146.48	3585	3740	3580	4575	2465	3520	3650.27	4.51	29547	3580	3550	3500	3470	3420	3565	3485	44	1055	500	2320	5	1	8766820	328	-5.47	1.26	12	0.56	-684.00	2958.00	8680	20240913	-56.91	3440	20241121	8.72	8680	-56.91	20240913	3440	8.72	20241121	8680	-56.91	20240913	3440	8.72	20241121	0.20	N	023770	500	43 억	394959	N	N	N	N
36	20241125	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	205	2	5.82	160613385	44110	131.61	3585	3740	3580	4575	2465	3520	3641.20	4.51	27013	3580	3550	3500	3470	3420	3565	3485	44	1055	500	2320	5	1	8766820	327	-5.45	1.26	12	0.50	-684.00	2958.00	8680	20240913	-57.09	3440	20241121	8.28	8680	-57.09	20240913	3440	8.28	20241121	8680	-57.09	20240913	3440	8.28	20241121	0.20	N	023770	500	43 억	394959	N	N	N	N
37	20241125	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	195	2	5.54	154315705	42419	126.57	3585	3740	3580	4575	2465	3520	3637.89	4.51	26956	3580	3550	3500	3470	3420	3565	3485	44	1055	500	2320	5	1	8766820	326	-5.43	1.26	12	0.48	-684.00	2958.00	8680	20240913	-57.20	3440	20241121	7.99	8680	-57.20	20240913	3440	7.99	20241121	8680	-57.20	20240913	3440	7.99	20241121	0.20	N	023770	500	43 억	394959	N	N	N	N
38	20241125	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3675	155	2	4.40	138603660	38172	113.90	3585	3685	3580	4575	2465	3520	3631.03	4.51	27004	3580	3550	3500	3470	3420	3565	3485	44	1055	500	2320	5	1	8766820	322	-5.37	1.24	12	0.44	-684.00	2958.00	8680	20240913	-57.66	3440	20241121	6.83	8680	-57.66	20240913	3440	6.83	20241121	8680	-57.66	20240913	3440	6.83	20241121	0.20	N	023770	500	43 억	394959	N	N	N	N
39	20241125	110358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	150	2	4.26	132771500	36584	109.16	3585	3670	3580	4575	2465	3520	3629.22	4.51	26370	3580	3550	3500	3470	3420	3565	3485	44	1055	500	2320	5	1	8766820	322	-5.37	1.24	12	0.42	-684.00	2958.00	8680	20240913	-57.72	3440	20241121	6.69	8680	-57.72	20240913	3440	6.69	20241121	8680	-57.72	20240913	3440	6.69	20241121	0.20	N	023770	500	43 억	394959	N	N	N	N
40	20241125	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3605	85	2	2.41	12184740	3379	10.08	3585	3655	3585	4575	2465	3520	3606.02	4.51	588	3580	3550	3500	3470	3420	3565	3485	44	1055	500	2320	5	1	8766820	316	-5.27	1.22	12	0.04	-684.00	2958.00	8680	20240913	-58.47	3440	20241121	4.80	8680	-58.47	20240913	3440	4.80	20241121	8680	-58.47	20240913	3440	4.80	20241121	0.20	N	023770	500	43 억	394959	N	N	N	N
41	20241125	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3585	65	2	1.85	2004015	559	1.67	3585	3585	3585	4575	2465	3520	3585.00	4.51	-116	3580	3550	3500	3470	3420	3565	3485	44	1055	500	2320	5	1	8766820	314	-5.24	1.21	12	0.01	-684.00	2958.00	8680	20240913	-58.70	3440	20241121	4.22	8680	-58.70	20240913	3440	4.22	20241121	8680	-58.70	20240913	3440	4.22	20241121	0.20	N	023770	500	43 억	394959	N	N	N	N
42	20241122	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3520	55	2	1.59	116328220	33444	96.40	3460	3530	3450	4500	2430	3465	3478.30	4.41	8029	3621	3542	3491	3412	3361	3517	3387	44	1035	500	2280	5	1	8766820	309	-5.15	1.19	12	0.38	-684.00	2958.00	8680	20240913	-59.45	3440	20241121	2.33	8680	-59.45	20240913	3440	2.33	20241121	8680	-59.45	20240913	3440	2.33	20241121	0.21	N	023770	500	43 억	386930	N	N	N	N
43	20241122	150338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3520	55	2	1.59	113502175	32641	94.09	3460	3530	3450	4500	2430	3465	3477.29	4.41	8030	3621	3542	3491	3412	3361	3517	3387	44	1035	500	2280	5	1	8766820	309	-5.15	1.19	12	0.37	-684.00	2958.00	8680	20240913	-59.45	3440	20241121	2.33	8680	-59.45	20240913	3440	2.33	20241121	8680	-59.45	20240913	3440	2.33	20241121	0.21	N	023770	500	43 억	386930	N	N	N	N
44	20241122	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3505	40	2	1.15	86296005	24876	71.71	3460	3530	3450	4500	2430	3465	3469.05	4.41	3427	3621	3542	3491	3412	3361	3517	3387	44	1035	500	2280	5	1	8766820	307	-5.12	1.18	12	0.28	-684.00	2958.00	8680	20240913	-59.62	3440	20241121	1.89	8680	-59.62	20240913	3440	1.89	20241121	8680	-59.62	20240913	3440	1.89	20241121	0.21	N	023770	500	43 억	386930	N	N	N	N
45	20241122	130341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3500	35	2	1.01	82586595	23817	68.65	3460	3530	3450	4500	2430	3465	3467.55	4.41	3541	3621	3542	3491	3412	3361	3517	3387	44	1035	500	2280	5	1	8766820	307	-5.12	1.18	12	0.27	-684.00	2958.00	8680	20240913	-59.68	3440	20241121	1.74	8680	-59.68	20240913	3440	1.74	20241121	8680	-59.68	20240913	3440	1.74	20241121	0.21	N	023770	500	43 억	386930	N	N	N	N
46	20241122	120342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	30	2	0.87	76664170	22123	63.77	3460	3530	3450	4500	2430	3465	3465.36	4.41	4479	3621	3542	3491	3412	3361	3517	3387	44	1035	500	2280	5	1	8766820	306	-5.11	1.18	12	0.25	-684.00	2958.00	8680	20240913	-59.74	3440	20241121	1.60	8680	-59.74	20240913	3440	1.60	20241121	8680	-59.74	20240913	3440	1.60	20241121	0.21	N	023770	500	43 억	386930	N	N	N	N
47	20241122	110340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	20	2	0.58	65766885	18983	54.72	3460	3530	3450	4500	2430	3465	3464.51	4.41	3564	3621	3542	3491	3412	3361	3517	3387	44	1035	500	2280	5	1	8766820	306	-5.10	1.18	12	0.22	-684.00	2958.00	8680	20240913	-59.85	3440	20241121	1.31	8680	-59.85	20240913	3440	1.31	20241121	8680	-59.85	20240913	3440	1.31	20241121	0.21	N	023770	500	43 억	386930	N	N	N	N
48	20241122	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3480	15	2	0.43	23523550	6776	19.53	3460	3530	3455	4500	2430	3465	3471.60	4.41	1626	3621	3542	3491	3412	3361	3517	3387	44	1035	500	2280	5	1	8766820	305	-5.09	1.18	12	0.08	-684.00	2958.00	8680	20240913	-59.91	3440	20241121	1.16	8680	-59.91	20240913	3440	1.16	20241121	8680	-59.91	20240913	3440	1.16	20241121	0.21	N	023770	500	43 억	386930	N	N	N	N
49	20241122	090341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3480	15	2	0.43	3842340	1108	3.19	3460	3480	3460	4500	2430	3465	3467.82	4.41	175	3621	3542	3491	3412	3361	3517	3387	44	1035	500	2280	5	1	8766820	305	-5.09	1.18	12	0.01	-684.00	2958.00	8680	20240913	-59.91	3440	20241121	1.16	8680	-59.91	20240913	3440	1.16	20241121	8680	-59.91	20240913	3440	1.16	20241121	0.21	N	023770	500	43 억	386930	N	N	N	N
50	20241121	160339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3465	-30	5	-0.86	119385870	34324	246.49	3495	3570	3440	4540	2450	3495	3478.22	4.48	-8043	3648	3571	3523	3446	3398	3557	3432	44	1045	500	2300	5	1	8766820	304	-5.07	1.17	12	0.39	-684.00	2958.00	8680	20240913	-60.08	3440	20241121	0.73	8680	-60.08	20240913	3440	0.73	20241121	8680	-60.08	20240913	3440	0.73	20241121	0.21	N	023770	500	43 억	393173	N	N	N	N
51	20241121	150346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3485	-10	5	-0.29	110655080	31807	228.42	3495	3570	3440	4540	2450	3495	3478.95	4.48	-7898	3648	3571	3523	3446	3398	3557	3432	44	1045	500	2300	5	1	8766820	306	-5.10	1.18	12	0.36	-684.00	2958.00	8680	20240913	-59.85	3440	20241121	1.31	8680	-59.85	20240913	3440	1.31	20241121	8680	-59.85	20240913	3440	1.31	20241121	0.21	N	023770	500	43 억	393173	N	N	N	N
52	20241121	140346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3480	-15	5	-0.43	103703475	29809	214.07	3495	3570	3440	4540	2450	3495	3478.93	4.48	-7296	3648	3571	3523	3446	3398	3557	3432	44	1045	500	2300	5	1	8766820	305	-5.09	1.18	12	0.34	-684.00	2958.00	8680	20240913	-59.91	3440	20241121	1.16	8680	-59.91	20240913	3440	1.16	20241121	8680	-59.91	20240913	3440	1.16	20241121	0.21	N	023770	500	43 억	393173	N	N	N	N
53	20241121	130342	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3500	5	2	0.14	84084080	24167	173.55	3495	3570	3440	4540	2450	3495	3479.29	4.48	-7286	3648	3571	3523	3446	3398	3557	3432	44	1045	500	2300	5	1	8766820	307	-5.12	1.18	12	0.28	-684.00	2958.00	8680	20240913	-59.68	3440	20241121	1.74	8680	-59.68	20240913	3440	1.74	20241121	8680	-59.68	20240913	3440	1.74	20241121	0.21	N	023770	500	43 억	393173	N	N	N	N
54	20241121	120342	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3500	5	2	0.14	76547105	22005	158.03	3495	3570	3440	4540	2450	3495	3478.62	4.48	-7011	3648	3571	3523	3446	3398	3557	3432	44	1045	500	2300	5	1	8766820	307	-5.12	1.18	12	0.25	-684.00	2958.00	8680	20240913	-59.68	3440	20241121	1.74	8680	-59.68	20240913	3440	1.74	20241121	8680	-59.68	20240913	3440	1.74	20241121	0.21	N	023770	500	43 억	393173	N	N	N	N
55	20241121	110341	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3500	5	2	0.14	75385565	21674	155.65	3495	3570	3440	4540	2450	3495	3478.16	4.48	-6928	3648	3571	3523	3446	3398	3557	3432	44	1045	500	2300	5	1	8766820	307	-5.12	1.18	12	0.25	-684.00	2958.00	8680	20240913	-59.68	3440	20241121	1.74	8680	-59.68	20240913	3440	1.74	20241121	8680	-59.68	20240913	3440	1.74	20241121	0.21	N	023770	500	43 억	393173	N	N	N	N
56	20241121	100346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3540	45	2	1.29	64488395	18551	133.22	3495	3570	3440	4540	2450	3495	3476.28	4.48	-6365	3648	3571	3523	3446	3398	3557	3432	44	1045	500	2300	5	1	8766820	310	-5.18	1.20	12	0.21	-684.00	2958.00	8680	20240913	-59.22	3440	20241121	2.91	8680	-59.22	20240913	3440	2.91	20241121	8680	-59.22	20240913	3440	2.91	20241121	0.21	N	023770	500	43 억	393173	N	N	N	N
57	20241121	090343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3570	75	2	2.15	8943435	2558	18.37	3495	3570	3495	4540	2450	3495	3496.26	4.48	1628	3648	3571	3523	3446	3398	3557	3432	44	1045	500	2300	5	1	8766820	313	-5.22	1.21	12	0.03	-684.00	2958.00	8680	20240913	-58.87	3445	20241115	3.63	8680	-58.87	20240913	3445	3.63	20241115	8680	-58.87	20240913	3445	3.63	20241115	0.21	N	023770	500	43 억	393173	N	N	N	N
58	20241120	160341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	-35	5	-0.99	46174360	13160	18.53	3495	3600	3475	4585	2475	3530	3508.76	4.54	-4616	3713	3621	3553	3461	3393	3587	3427	44	1055	500	2320	5	1	8766820	306	-5.11	1.18	12	0.15	-684.00	2958.00	8680	20240913	-59.74	3445	20241115	1.45	8680	-59.74	20240913	3445	1.45	20241115	8680	-59.74	20240913	3445	1.45	20241115	0.22	N	023770	500	43 억	397769	N	N	N	N
59	20241120	150347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3535	5	2	0.14	41014660	11686	16.45	3495	3600	3475	4585	2475	3530	3509.73	4.54	-4418	3713	3621	3553	3461	3393	3587	3427	44	1055	500	2320	5	1	8766820	310	-5.17	1.20	12	0.13	-684.00	2958.00	8680	20240913	-59.27	3445	20241115	2.61	8680	-59.27	20240913	3445	2.61	20241115	8680	-59.27	20240913	3445	2.61	20241115	0.22	N	023770	500	43 억	397769	N	N	N	N
60	20241120	140347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3510	-20	5	-0.57	37020920	10550	14.85	3495	3600	3475	4585	2475	3530	3509.09	4.54	-4158	3713	3621	3553	3461	3393	3587	3427	44	1055	500	2320	5	1	8766820	308	-5.13	1.19	12	0.12	-684.00	2958.00	8680	20240913	-59.56	3445	20241115	1.89	8680	-59.56	20240913	3445	1.89	20241115	8680	-59.56	20240913	3445	1.89	20241115	0.22	N	023770	500	43 억	397769	N	N	N	N
61	20241120	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3520	-10	5	-0.28	35615620	10150	14.29	3495	3600	3475	4585	2475	3530	3508.93	4.54	-3983	3713	3621	3553	3461	3393	3587	3427	44	1055	500	2320	5	1	8766820	309	-5.15	1.19	12	0.12	-684.00	2958.00	8680	20240913	-59.45	3445	20241115	2.18	8680	-59.45	20240913	3445	2.18	20241115	8680	-59.45	20240913	3445	2.18	20241115	0.22	N	023770	500	43 억	397769	N	N	N	N
62	20241120	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3530	0	3	0.00	31221715	8898	12.53	3495	3600	3475	4585	2475	3530	3508.85	4.54	-3959	3713	3621	3553	3461	3393	3587	3427	44	1055	500	2320	5	1	8766820	309	-5.16	1.19	12	0.10	-684.00	2958.00	8680	20240913	-59.33	3445	20241115	2.47	8680	-59.33	20240913	3445	2.47	20241115	8680	-59.33	20240913	3445	2.47	20241115	0.22	N	023770	500	43 억	397769	N	N	N	N
63	20241120	110346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3540	10	2	0.28	25461345	7264	10.23	3495	3600	3475	4585	2475	3530	3505.14	4.54	-2813	3713	3621	3553	3461	3393	3587	3427	44	1055	500	2320	5	1	8766820	310	-5.18	1.20	12	0.08	-684.00	2958.00	8680	20240913	-59.22	3445	20241115	2.76	8680	-59.22	20240913	3445	2.76	20241115	8680	-59.22	20240913	3445	2.76	20241115	0.22	N	023770	500	43 억	397769	N	N	N	N
64	20241120	100346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	-45	5	-1.27	19238795	5495	7.74	3495	3600	3475	4585	2475	3530	3501.15	4.54	-2130	3713	3621	3553	3461	3393	3587	3427	44	1055	500	2320	5	1	8766820	306	-5.10	1.18	12	0.06	-684.00	2958.00	8680	20240913	-59.85	3445	20241115	1.16	8680	-59.85	20240913	3445	1.16	20241115	8680	-59.85	20240913	3445	1.16	20241115	0.22	N	023770	500	43 억	397769	N	N	N	N
65	20241120	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3570	40	2	1.13	2489900	708	1.00	3495	3590	3495	4585	2475	3530	3516.81	4.54	-98	3713	3621	3553	3461	3393	3587	3427	44	1055	500	2320	5	1	8766820	313	-5.22	1.21	12	0.01	-684.00	2958.00	8680	20240913	-58.87	3445	20241115	3.63	8680	-58.87	20240913	3445	3.63	20241115	8680	-58.87	20240913	3445	3.63	20241115	0.22	N	023770	500	43 억	397769	N	N	N	N
66	20241119	160330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3530	-40	5	-1.12	249778130	71023	302.82	3645	3645	3485	4640	2500	3570	3516.86	4.49	4434	3793	3681	3578	3466	3363	3737	3522	44	1070	500	2350	5	1	8766820	309	-5.16	1.19	12	0.81	-684.00	2958.00	8680	20240913	-59.33	3445	20241115	2.47	8680	-59.33	20240913	3445	2.47	20241115	8680	-59.33	20240913	3445	2.47	20241115	0.22	N	023770	500	43 억	393340	N	N	N	N
67	20241119	150334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3575	5	2	0.14	234111145	66592	283.93	3645	3645	3485	4640	2500	3570	3515.60	4.49	4692	3793	3681	3578	3466	3363	3737	3522	44	1070	500	2350	5	1	8766820	313	-5.23	1.21	12	0.76	-684.00	2958.00	8680	20240913	-58.81	3445	20241115	3.77	8680	-58.81	20240913	3445	3.77	20241115	8680	-58.81	20240913	3445	3.77	20241115	0.22	N	023770	500	43 억	393340	N	N	N	N
68	20241119	140332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3570	0	3	0.00	205461355	58509	249.46	3645	3645	3485	4640	2500	3570	3511.62	4.49	3708	3793	3681	3578	3466	3363	3737	3522	44	1070	500	2350	5	1	8766820	313	-5.22	1.21	12	0.67	-684.00	2958.00	8680	20240913	-58.87	3445	20241115	3.63	8680	-58.87	20240913	3445	3.63	20241115	8680	-58.87	20240913	3445	3.63	20241115	0.22	N	023770	500	43 억	393340	N	N	N	N
69	20241119	130333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3530	-40	5	-1.12	182210680	51937	221.44	3645	3645	3485	4640	2500	3570	3508.30	4.49	2174	3793	3681	3578	3466	3363	3737	3522	44	1070	500	2350	5	1	8766820	309	-5.16	1.19	12	0.59	-684.00	2958.00	8680	20240913	-59.33	3445	20241115	2.47	8680	-59.33	20240913	3445	2.47	20241115	8680	-59.33	20240913	3445	2.47	20241115	0.22	N	023770	500	43 억	393340	N	N	N	N
70	20241119	120330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3570	0	3	0.00	68501265	19474	83.03	3645	3645	3485	4640	2500	3570	3517.58	4.49	1704	3793	3681	3578	3466	3363	3737	3522	44	1070	500	2350	5	1	8766820	313	-5.22	1.21	12	0.22	-684.00	2958.00	8680	20240913	-58.87	3445	20241115	3.63	8680	-58.87	20240913	3445	3.63	20241115	8680	-58.87	20240913	3445	3.63	20241115	0.22	N	023770	500	43 억	393340	N	N	N	N
71	20241119	110334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3515	-55	5	-1.54	55266835	15739	67.11	3645	3645	3485	4640	2500	3570	3511.46	4.49	-762	3793	3681	3578	3466	3363	3737	3522	44	1070	500	2350	5	1	8766820	308	-5.14	1.19	12	0.18	-684.00	2958.00	8680	20240913	-59.50	3445	20241115	2.03	8680	-59.50	20240913	3445	2.03	20241115	8680	-59.50	20240913	3445	2.03	20241115	0.22	N	023770	500	43 억	393340	N	N	N	N
72	20241119	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3530	-40	5	-1.12	33237930	9451	40.30	3645	3645	3490	4640	2500	3570	3516.87	4.49	-341	3793	3681	3578	3466	3363	3737	3522	44	1070	500	2350	5	1	8766820	309	-5.16	1.19	12	0.11	-684.00	2958.00	8680	20240913	-59.33	3445	20241115	2.47	8680	-59.33	20240913	3445	2.47	20241115	8680	-59.33	20240913	3445	2.47	20241115	0.22	N	023770	500	43 억	393340	N	N	N	N
73	20241119	090341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3570	0	3	0.00	2538580	711	3.03	3645	3645	3540	4640	2500	3570	3570.44	4.49	-705	3793	3681	3578	3466	3363	3737	3522	44	1070	500	2350	5	1	8766820	313	-5.22	1.21	12	0.01	-684.00	2958.00	8680	20240913	-58.87	3445	20241115	3.63	8680	-58.87	20240913	3445	3.63	20241115	8680	-58.87	20240913	3445	3.63	20241115	0.22	N	023770	500	43 억	393340	N	N	N	N
74	20241118	160331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3570	50	2	1.42	84036725	23450	44.61	3520	3690	3475	4575	2465	3520	3583.66	4.46	2401	3863	3691	3568	3396	3273	3630	3335	44	1055	500	2320	5	1	8766820	313	-5.22	1.21	12	0.27	-684.00	2958.00	8680	20240913	-58.87	3445	20241115	3.63	8680	-58.87	20240913	3445	3.63	20241115	8680	-58.87	20240913	3445	3.63	20241115	0.22	N	023770	500	43 억	390957	N	N	N	N
75	20241118	150333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3530	10	2	0.28	72084645	20077	38.20	3520	3690	3475	4575	2465	3520	3590.41	4.46	3018	3863	3691	3568	3396	3273	3630	3335	44	1055	500	2320	5	1	8766820	309	-5.16	1.19	12	0.23	-684.00	2958.00	8680	20240913	-59.33	3445	20241115	2.47	8680	-59.33	20240913	3445	2.47	20241115	8680	-59.33	20240913	3445	2.47	20241115	0.22	N	023770	500	43 억	390957	N	N	N	N
76	20241118	140334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3605	85	2	2.41	60436855	16802	31.97	3520	3690	3475	4575	2465	3520	3597.00	4.46	3572	3863	3691	3568	3396	3273	3630	3335	44	1055	500	2320	5	1	8766820	316	-5.27	1.22	12	0.19	-684.00	2958.00	8680	20240913	-58.47	3445	20241115	4.64	8680	-58.47	20240913	3445	4.64	20241115	8680	-58.47	20240913	3445	4.64	20241115	0.22	N	023770	500	43 억	390957	N	N	N	N
77	20241118	130332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3560	40	2	1.14	51945120	14394	27.39	3520	3690	3475	4575	2465	3520	3608.80	4.46	3474	3863	3691	3568	3396	3273	3630	3335	44	1055	500	2320	5	1	8766820	312	-5.20	1.20	12	0.16	-684.00	2958.00	8680	20240913	-58.99	3445	20241115	3.34	8680	-58.99	20240913	3445	3.34	20241115	8680	-58.99	20240913	3445	3.34	20241115	0.22	N	023770	500	43 억	390957	N	N	N	N
78	20241118	120333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3590	70	2	1.99	50517955	13994	26.62	3520	3690	3475	4575	2465	3520	3609.97	4.46	3831	3863	3691	3568	3396	3273	3630	3335	44	1055	500	2320	5	1	8766820	315	-5.25	1.21	12	0.16	-684.00	2958.00	8680	20240913	-58.64	3445	20241115	4.21	8680	-58.64	20240913	3445	4.21	20241115	8680	-58.64	20240913	3445	4.21	20241115	0.22	N	023770	500	43 억	390957	N	N	N	N
79	20241118	110334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3605	85	2	2.41	47625705	13190	25.09	3520	3690	3475	4575	2465	3520	3610.74	4.46	4348	3863	3691	3568	3396	3273	3630	3335	44	1055	500	2320	5	1	8766820	316	-5.27	1.22	12	0.15	-684.00	2958.00	8680	20240913	-58.47	3445	20241115	4.64	8680	-58.47	20240913	3445	4.64	20241115	8680	-58.47	20240913	3445	4.64	20241115	0.22	N	023770	500	43 억	390957	N	N	N	N
80	20241118	100333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3635	115	2	3.27	36070395	9987	19.00	3520	3690	3475	4575	2465	3520	3611.73	4.46	3937	3863	3691	3568	3396	3273	3630	3335	44	1055	500	2320	5	1	8766820	319	-5.31	1.23	12	0.11	-684.00	2958.00	8680	20240913	-58.12	3445	20241115	5.52	8680	-58.12	20240913	3445	5.52	20241115	8680	-58.12	20240913	3445	5.52	20241115	0.22	N	023770	500	43 억	390957	N	N	N	N
81	20241118	090329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3590	70	2	1.99	1513820	428	0.81	3520	3590	3520	4575	2465	3520	3536.96	4.46	27	3863	3691	3568	3396	3273	3630	3335	44	1055	500	2320	5	1	8766820	315	-5.25	1.21	12	0.00	-684.00	2958.00	8680	20240913	-58.64	3445	20241115	4.21	8680	-58.64	20240913	3445	4.21	20241115	8680	-58.64	20240913	3445	4.21	20241115	0.22	N	023770	500	43 억	390957	N	N	N	N
82	20241115	160340	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3520	-175	5	-4.74	187069725	52468	149.10	3740	3740	3445	4800	2590	3695	3565.61	4.43	2285	3811	3752	3691	3632	3571	3722	3602	44	1105	500	2430	5	1	8766820	309	-5.15	1.19	12	0.60	-684.00	2958.00	8680	20240913	-59.45	3445	20241115	2.18	8680	-59.45	20240913	3445	2.18	20241115	8680	-59.45	20240913	3445	2.18	20241115	0.22	N	023770	500	43 억	388426	N	N	N	N
83	20241115	150348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3565	-130	5	-3.52	183783945	51544	146.47	3740	3740	3445	4800	2590	3695	3565.57	4.43	2371	3811	3752	3691	3632	3571	3722	3602	44	1105	500	2430	5	1	8766820	313	-5.21	1.21	12	0.59	-684.00	2958.00	8680	20240913	-58.93	3445	20241115	3.48	8680	-58.93	20240913	3445	3.48	20241115	8680	-58.93	20240913	3445	3.48	20241115	0.22	N	023770	500	43 억	388426	N	N	N	N
84	20241115	140345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3560	-135	5	-3.65	158598635	44512	126.49	3740	3740	3445	4800	2590	3695	3563.05	4.43	-770	3811	3752	3691	3632	3571	3722	3602	44	1105	500	2430	5	1	8766820	312	-5.20	1.20	12	0.51	-684.00	2958.00	8680	20240913	-58.99	3445	20241115	3.34	8680	-58.99	20240913	3445	3.34	20241115	8680	-58.99	20240913	3445	3.34	20241115	0.22	N	023770	500	43 억	388426	N	N	N	N
85	20241115	130346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3580	-115	5	-3.11	149925820	42068	119.55	3740	3740	3445	4800	2590	3695	3563.89	4.43	-1585	3811	3752	3691	3632	3571	3722	3602	44	1105	500	2430	5	1	8766820	314	-5.23	1.21	12	0.48	-684.00	2958.00	8680	20240913	-58.76	3445	20241115	3.92	8680	-58.76	20240913	3445	3.92	20241115	8680	-58.76	20240913	3445	3.92	20241115	0.22	N	023770	500	43 억	388426	N	N	N	N
86	20241115	120346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3530	-165	5	-4.47	142612810	40002	113.67	3740	3740	3445	4800	2590	3695	3565.14	4.43	-2787	3811	3752	3691	3632	3571	3722	3602	44	1105	500	2430	5	1	8766820	309	-5.16	1.19	12	0.46	-684.00	2958.00	8680	20240913	-59.33	3445	20241115	2.47	8680	-59.33	20240913	3445	2.47	20241115	8680	-59.33	20240913	3445	2.47	20241115	0.22	N	023770	500	43 억	388426	N	N	N	N
87	20241115	110339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3450	-245	5	-6.63	130648600	36603	104.02	3740	3740	3445	4800	2590	3695	3569.34	4.43	-4138	3811	3752	3691	3632	3571	3722	3602	44	1105	500	2430	5	1	8766820	302	-5.04	1.17	12	0.42	-684.00	2958.00	8680	20240913	-60.25	3445	20241115	0.15	8680	-60.25	20240913	3445	0.15	20241115	8680	-60.25	20240913	3445	0.15	20241115	0.22	N	023770	500	43 억	388426	N	N	N	N
88	20241115	100340	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3520	-175	5	-4.74	85630915	23685	67.31	3740	3740	3520	4800	2590	3695	3615.41	4.43	-5793	3811	3752	3691	3632	3571	3722	3602	44	1105	500	2430	5	1	8766820	309	-5.15	1.19	12	0.27	-684.00	2958.00	8680	20240913	-59.45	3520	20241115	0.00	8680	-59.45	20240913	3520	0.00	20241115	8680	-59.45	20240913	3520	0.00	20241115	0.22	N	023770	500	43 억	388426	N	N	N	N
89	20241115	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	-15	5	-0.41	6270510	1701	4.83	3740	3740	3680	4800	2590	3695	3686.37	4.43	177	3811	3752	3691	3632	3571	3722	3602	44	1105	500	2430	5	1	8766820	323	-5.38	1.24	12	0.02	-684.00	2958.00	8680	20240913	-57.60	3555	20241113	3.52	8680	-57.60	20240913	3555	3.52	20241113	8680	-57.60	20240913	3555	3.52	20241113	0.22	N	023770	500	43 억	388426	N	N	N	N
90	20241114	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	10	2	0.27	112086145	30504	72.27	3750	3750	3630	4775	2575	3675	3674.47	4.40	2136	4021	3847	3701	3527	3381	3775	3455	44	1100	500	2420	5	1	8766820	323	-5.39	1.25	12	0.35	-684.00	2958.00	8680	20240913	-57.55	3555	20241113	3.66	8680	-57.55	20240913	3555	3.66	20241113	8680	-57.55	20240913	3555	3.66	20241113	0.24	N	023770	500	43 억	386112	N	N	N	N
91	20241114	150338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	35	2	0.95	84596010	22984	54.45	3750	3750	3630	4775	2575	3675	3680.65	4.40	2313	4021	3847	3701	3527	3381	3775	3455	44	1100	500	2420	5	1	8766820	325	-5.42	1.25	12	0.26	-684.00	2958.00	8680	20240913	-57.26	3555	20241113	4.36	8680	-57.26	20240913	3555	4.36	20241113	8680	-57.26	20240913	3555	4.36	20241113	0.24	N	023770	500	43 억	386112	N	N	N	N
92	20241114	140335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3690	15	2	0.41	69441675	18844	44.64	3750	3750	3630	4775	2575	3675	3685.08	4.40	909	4021	3847	3701	3527	3381	3775	3455	44	1100	500	2420	5	1	8766820	323	-5.39	1.25	12	0.21	-684.00	2958.00	8680	20240913	-57.49	3555	20241113	3.80	8680	-57.49	20240913	3555	3.80	20241113	8680	-57.49	20240913	3555	3.80	20241113	0.24	N	023770	500	43 억	386112	N	N	N	N
93	20241114	130335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3675	0	3	0.00	64741155	17561	41.60	3750	3750	3630	4775	2575	3675	3686.64	4.40	1339	4021	3847	3701	3527	3381	3775	3455	44	1100	500	2420	5	1	8766820	322	-5.37	1.24	12	0.20	-684.00	2958.00	8680	20240913	-57.66	3555	20241113	3.38	8680	-57.66	20240913	3555	3.38	20241113	8680	-57.66	20240913	3555	3.38	20241113	0.24	N	023770	500	43 억	386112	N	N	N	N
94	20241114	120335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-45	5	-1.22	59479855	16118	38.18	3750	3750	3630	4775	2575	3675	3690.28	4.40	464	4021	3847	3701	3527	3381	3775	3455	44	1100	500	2420	5	1	8766820	318	-5.31	1.23	12	0.18	-684.00	2958.00	8680	20240913	-58.18	3555	20241113	2.11	8680	-58.18	20240913	3555	2.11	20241113	8680	-58.18	20240913	3555	2.11	20241113	0.24	N	023770	500	43 억	386112	N	N	N	N
95	20241114	110337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	5	2	0.14	39232480	10600	25.11	3750	3750	3675	4775	2575	3675	3701.18	4.40	2323	4021	3847	3701	3527	3381	3775	3455	44	1100	500	2420	5	1	8766820	323	-5.38	1.24	12	0.12	-684.00	2958.00	8680	20240913	-57.60	3555	20241113	3.52	8680	-57.60	20240913	3555	3.52	20241113	8680	-57.60	20240913	3555	3.52	20241113	0.24	N	023770	500	43 억	386112	N	N	N	N
96	20241114	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	65	2	1.77	6235320	1685	3.99	3750	3750	3680	4775	2575	3675	3700.49	4.40	1588	4021	3847	3701	3527	3381	3775	3455	44	1100	500	2420	5	1	8766820	328	-5.47	1.26	12	0.02	-684.00	2958.00	8680	20240913	-56.91	3555	20241113	5.20	8680	-56.91	20240913	3555	5.20	20241113	8680	-56.91	20240913	3555	5.20	20241113	0.24	N	023770	500	43 억	386112	N	N	N	N
97	20241114	090333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3675	0	3	0.00	0	0	0.00	0	0	0	4775	2575	3675	0.00	4.40	0	4021	3847	3701	3527	3381	3775	3455	44	1100	500	2420	5	1	8766820	322	-5.37	1.24	12	0.00	-684.00	2958.00	8680	20240913	-57.66	3555	20241113	3.38	8680	-57.66	20240913	3555	3.38	20241113	8680	-57.66	20240913	3555	3.38	20241113	0.24	N	023770	500	43 억	386112	N	N	N	N
98	20241113	160142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3675	-200	5	-5.16	147707270	39857	74.63	3845	3875	3555	5030	2715	3875	3718.07	4.36	3569	4258	4066	3953	3761	3648	4010	3705	44	1155	500	2550	5	1	8766820	322	-5.37	1.24	12	0.45	-684.00	2958.00	8680	20240913	-57.66	3555	20241113	3.38	8680	-57.66	20240913	3555	3.38	20241113	8680	-57.66	20240913	3555	3.38	20241113	0.24	N	023770	500	43 억	382509	N	N	N	N
99	20241113	150153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3675	-200	5	-5.16	103716060	27889	52.22	3845	3875	3555	5030	2715	3875	3718.89	4.36	4034	4258	4066	3953	3761	3648	4010	3705	44	1155	500	2550	5	1	8766820	322	-5.37	1.24	12	0.32	-684.00	2958.00	8680	20240913	-57.66	3555	20241113	3.38	8680	-57.66	20240913	3555	3.38	20241113	8680	-57.66	20240913	3555	3.38	20241113	0.24	N	023770	500	43 억	382509	N	N	N	N
100	20241113	140150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3660	-215	5	-5.55	94564870	25403	47.56	3845	3875	3555	5030	2715	3875	3722.59	4.36	3950	4258	4066	3953	3761	3648	4010	3705	44	1155	500	2550	5	1	8766820	321	-5.35	1.24	12	0.29	-684.00	2958.00	8680	20240913	-57.83	3555	20241113	2.95	8680	-57.83	20240913	3555	2.95	20241113	8680	-57.83	20240913	3555	2.95	20241113	0.24	N	023770	500	43 억	382509	N	N	N	N
101	20241113	130148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3650	-225	5	-5.81	79862910	21393	40.06	3845	3875	3555	5030	2715	3875	3733.13	4.36	3172	4258	4066	3953	3761	3648	4010	3705	44	1155	500	2550	5	1	8766820	320	-5.34	1.23	12	0.24	-684.00	2958.00	8680	20240913	-57.95	3555	20241113	2.67	8680	-57.95	20240913	3555	2.67	20241113	8680	-57.95	20240913	3555	2.67	20241113	0.24	N	023770	500	43 억	382509	N	N	N	N
102	20241113	120147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3760	-115	5	-2.97	59445105	15870	29.71	3845	3875	3555	5030	2715	3875	3745.75	4.36	609	4258	4066	3953	3761	3648	4010	3705	44	1155	500	2550	5	1	8766820	330	-5.50	1.27	12	0.18	-684.00	2958.00	8680	20240913	-56.68	3555	20241113	5.77	8680	-56.68	20240913	3555	5.77	20241113	8680	-56.68	20240913	3555	5.77	20241113	0.24	N	023770	500	43 억	382509	N	N	N	N
103	20241113	110147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3790	-85	5	-2.19	53683180	14334	26.84	3845	3875	3555	5030	2715	3875	3745.16	4.36	1014	4258	4066	3953	3761	3648	4010	3705	44	1155	500	2550	5	1	8766820	332	-5.54	1.28	12	0.16	-684.00	2958.00	8680	20240913	-56.34	3555	20241113	6.61	8680	-56.34	20240913	3555	6.61	20241113	8680	-56.34	20240913	3555	6.61	20241113	0.24	N	023770	500	43 억	382509	N	N	N	N
104	20241113	100147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3765	-110	5	-2.84	44196840	11817	22.13	3845	3875	3555	5030	2715	3875	3740.11	4.36	1567	4258	4066	3953	3761	3648	4010	3705	44	1155	500	2550	5	1	8766820	330	-5.50	1.27	12	0.13	-684.00	2958.00	8680	20240913	-56.62	3555	20241113	5.91	8680	-56.62	20240913	3555	5.91	20241113	8680	-56.62	20240913	3555	5.91	20241113	0.24	N	023770	500	43 억	382509	N	N	N	N
105	20241113	090143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3875	0	3	0.00	623670	162	0.30	3845	3875	3845	5030	2715	3875	3849.81	4.36	0	4258	4066	3953	3761	3648	4010	3705	44	1155	500	2550	5	1	8766820	340	-5.67	1.31	12	0.00	-684.00	2958.00	8680	20240913	-55.36	3840	20241112	0.91	8680	-55.36	20240913	3840	0.91	20241112	8680	-55.36	20240913	3840	0.91	20241112	0.24	N	023770	500	43 억	382509	N	N	N	N
106	20241112	160327	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3875	-270	5	-6.51	211035950	53381	525.82	4145	4145	3840	5380	2905	4145	3953.39	4.41	-4324	4501	4322	4201	4022	3901	4262	3962	44	1235	500	2730	5	1	8766820	340	-5.67	1.31	12	0.61	-684.00	2958.00	8680	20240913	-55.36	3840	20241112	0.91	8680	-55.36	20240913	3840	0.91	20241112	8680	-55.36	20240913	3840	0.91	20241112	0.24	N	023770	500	43 억	386833	N	N	N	N
107	20241112	150329	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3875	-270	5	-6.51	199251330	50362	496.08	4145	4145	3840	5380	2905	4145	3956.38	4.41	-3982	4501	4322	4201	4022	3901	4262	3962	44	1235	500	2730	5	1	8766820	340	-5.67	1.31	12	0.57	-684.00	2958.00	8680	20240913	-55.36	3840	20241112	0.91	8680	-55.36	20240913	3840	0.91	20241112	8680	-55.36	20240913	3840	0.91	20241112	0.24	N	023770	500	43 억	386833	N	N	N	N
108	20241112	140333	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3895	-250	5	-6.03	151682395	38066	374.96	4145	4145	3865	5380	2905	4145	3984.72	4.41	-2810	4501	4322	4201	4022	3901	4262	3962	44	1235	500	2730	5	1	8766820	341	-5.69	1.32	12	0.43	-684.00	2958.00	8680	20240913	-55.13	3865	20241112	0.78	8680	-55.13	20240913	3865	0.78	20241112	8680	-55.13	20240913	3865	0.78	20241112	0.24	N	023770	500	43 억	386833	N	N	N	N
109	20241112	130329	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3970	-175	5	-4.22	132345545	33130	326.34	4145	4145	3900	5380	2905	4145	3994.73	4.41	-991	4501	4322	4201	4022	3901	4262	3962	44	1235	500	2730	5	1	8766820	348	-5.80	1.34	12	0.38	-684.00	2958.00	8680	20240913	-54.26	3900	20241112	1.79	8680	-54.26	20240913	3900	1.79	20241112	8680	-54.26	20240913	3900	1.79	20241112	0.24	N	023770	500	43 억	386833	N	N	N	N
110	20241112	120330	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3960	-185	5	-4.46	115242060	28760	283.29	4145	4145	3950	5380	2905	4145	4007.03	4.41	-280	4501	4322	4201	4022	3901	4262	3962	44	1235	500	2730	5	1	8766820	347	-5.79	1.34	12	0.33	-684.00	2958.00	8680	20240913	-54.38	3950	20241112	0.25	8680	-54.38	20240913	3950	0.25	20241112	8680	-54.38	20240913	3950	0.25	20241112	0.24	N	023770	500	43 억	386833	N	N	N	N
111	20241112	110328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4025	-120	5	-2.90	78285035	19500	192.08	4145	4145	3990	5380	2905	4145	4014.62	4.41	-147	4501	4322	4201	4022	3901	4262	3962	44	1235	500	2730	5	1	8766820	353	-5.88	1.36	12	0.22	-684.00	2958.00	8680	20240913	-53.63	3970	20241024	1.39	8680	-53.63	20240913	3970	1.39	20241024	8680	-53.63	20240913	3970	1.39	20241024	0.24	N	023770	500	43 억	386833	N	N	N	N
112	20241112	100329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-95	5	-2.29	56729425	14113	139.02	4145	4145	3990	5380	2905	4145	4019.66	4.41	-891	4501	4322	4201	4022	3901	4262	3962	44	1235	500	2730	5	1	8766820	355	-5.92	1.37	12	0.16	-684.00	2958.00	8680	20240913	-53.34	3970	20241024	2.02	8680	-53.34	20240913	3970	2.02	20241024	8680	-53.34	20240913	3970	2.02	20241024	0.24	N	023770	500	43 억	386833	N	N	N	N
113	20241112	090328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	-5	5	-0.12	1380225	336	3.31	4145	4145	4100	5380	2905	4145	4107.81	4.41	-284	4501	4322	4201	4022	3901	4262	3962	44	1235	500	2730	5	1	8766820	363	-6.05	1.40	12	0.00	-684.00	2958.00	8680	20240913	-52.30	3970	20241024	4.28	8680	-52.30	20240913	3970	4.28	20241024	8680	-52.30	20240913	3970	4.28	20241024	0.24	N	023770	500	43 억	386833	N	N	N	N
114	20241111	160325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	-150	5	-3.49	41701940	9954	77.75	4350	4380	4080	5580	3010	4295	4189.49	4.43	-1627	4485	4390	4305	4210	4125	4437	4257	44	1285	500	2830	5	1	8766820	363	-6.06	1.40	12	0.11	-684.00	2958.00	8680	20240913	-52.25	3970	20241024	4.41	8680	-52.25	20240913	3970	4.41	20241024	8680	-52.25	20240913	3970	4.41	20241024	0.26	N	023770	500	43 억	388448	N	N	N	N
115	20241111	150337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	-140	5	-3.26	36495425	8699	67.95	4350	4380	4080	5580	3010	4295	4195.36	4.43	-847	4485	4390	4305	4210	4125	4437	4257	44	1285	500	2830	5	1	8766820	364	-6.07	1.40	12	0.10	-684.00	2958.00	8680	20240913	-52.13	3970	20241024	4.66	8680	-52.13	20240913	3970	4.66	20241024	8680	-52.13	20240913	3970	4.66	20241024	0.26	N	023770	500	43 억	388448	N	N	N	N
116	20241111	140329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	-120	5	-2.79	28016895	6647	51.92	4350	4380	4080	5580	3010	4295	4214.97	4.43	-1074	4485	4390	4305	4210	4125	4437	4257	44	1285	500	2830	5	1	8766820	366	-6.10	1.41	12	0.08	-684.00	2958.00	8680	20240913	-51.90	3970	20241024	5.16	8680	-51.90	20240913	3970	5.16	20241024	8680	-51.90	20240913	3970	5.16	20241024	0.26	N	023770	500	43 억	388448	N	N	N	N
117	20241111	130328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	-115	5	-2.68	26065670	6180	48.27	4350	4380	4080	5580	3010	4295	4217.75	4.43	-1074	4485	4390	4305	4210	4125	4437	4257	44	1285	500	2830	5	1	8766820	366	-6.11	1.41	12	0.07	-684.00	2958.00	8680	20240913	-51.84	3970	20241024	5.29	8680	-51.84	20240913	3970	5.29	20241024	8680	-51.84	20240913	3970	5.29	20241024	0.26	N	023770	500	43 억	388448	N	N	N	N
118	20241111	120327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	-95	5	-2.21	23273670	5510	43.04	4350	4380	4080	5580	3010	4295	4223.90	4.43	-1060	4485	4390	4305	4210	4125	4437	4257	44	1285	500	2830	5	1	8766820	368	-6.14	1.42	12	0.06	-684.00	2958.00	8680	20240913	-51.61	3970	20241024	5.79	8680	-51.61	20240913	3970	5.79	20241024	8680	-51.61	20240913	3970	5.79	20241024	0.26	N	023770	500	43 억	388448	N	N	N	N
119	20241111	110327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	-95	5	-2.21	21075730	4987	38.95	4350	4380	4080	5580	3010	4295	4226.13	4.43	-993	4485	4390	4305	4210	4125	4437	4257	44	1285	500	2830	5	1	8766820	368	-6.14	1.42	12	0.06	-684.00	2958.00	8680	20240913	-51.61	3970	20241024	5.79	8680	-51.61	20240913	3970	5.79	20241024	8680	-51.61	20240913	3970	5.79	20241024	0.26	N	023770	500	43 억	388448	N	N	N	N
120	20241111	100325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4290	-5	5	-0.12	5851085	1364	10.65	4350	4380	4240	5580	3010	4295	4289.65	4.43	-844	4485	4390	4305	4210	4125	4437	4257	44	1285	500	2830	5	1	8766820	376	-6.27	1.45	12	0.02	-684.00	2958.00	8680	20240913	-50.58	3970	20241024	8.06	8680	-50.58	20240913	3970	8.06	20241024	8680	-50.58	20240913	3970	8.06	20241024	0.26	N	023770	500	43 억	388448	N	N	N	N
121	20241111	090325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	85	2	1.98	483215	112	0.87	4350	4380	4295	5580	3010	4295	4314.42	4.43	-109	4485	4390	4305	4210	4125	4437	4257	44	1285	500	2830	5	1	8766820	384	-6.40	1.48	12	0.00	-684.00	2958.00	8680	20240913	-49.54	3970	20241024	10.33	8680	-49.54	20240913	3970	10.33	20241024	8680	-49.54	20240913	3970	10.33	20241024	0.26	N	023770	500	43 억	388448	N	N	N	N
122	20241108	160323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4295	-5	5	-0.12	54748930	12797	67.25	4260	4400	4220	5590	3010	4300	4278.26	4.47	-3273	4546	4422	4311	4187	4076	4367	4132	44	1290	500	2830	5	1	8766820	377	-6.28	1.45	12	0.15	-684.00	2958.00	8680	20240913	-50.52	3970	20241024	8.19	8680	-50.52	20240913	3970	8.19	20241024	8680	-50.52	20240913	3970	8.19	20241024	0.30	N	023770	500	43 억	391702	N	N	N	N
123	20241108	150330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	-20	5	-0.47	52610430	12298	64.63	4260	4400	4220	5590	3010	4300	4277.97	4.47	-3181	4546	4422	4311	4187	4076	4367	4132	44	1290	500	2830	5	1	8766820	375	-6.26	1.45	12	0.14	-684.00	2958.00	8680	20240913	-50.69	3970	20241024	7.81	8680	-50.69	20240913	3970	7.81	20241024	8680	-50.69	20240913	3970	7.81	20241024	0.30	N	023770	500	43 억	391702	N	N	N	N
124	20241108	140326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4290	-10	5	-0.23	27015280	6322	33.22	4260	4400	4235	5590	3010	4300	4273.22	4.47	-3203	4546	4422	4311	4187	4076	4367	4132	44	1290	500	2830	5	1	8766820	376	-6.27	1.45	12	0.07	-684.00	2958.00	8680	20240913	-50.58	3970	20241024	8.06	8680	-50.58	20240913	3970	8.06	20241024	8680	-50.58	20240913	3970	8.06	20241024	0.30	N	023770	500	43 억	391702	N	N	N	N
125	20241108	130326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4250	-50	5	-1.16	20242345	4729	24.85	4260	4400	4235	5590	3010	4300	4280.47	4.47	-2019	4546	4422	4311	4187	4076	4367	4132	44	1290	500	2830	5	1	8766820	373	-6.21	1.44	12	0.05	-684.00	2958.00	8680	20240913	-51.04	3970	20241024	7.05	8680	-51.04	20240913	3970	7.05	20241024	8680	-51.04	20240913	3970	7.05	20241024	0.30	N	023770	500	43 억	391702	N	N	N	N
126	20241108	120328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	0	3	0.00	10672410	2486	13.06	4260	4400	4260	5590	3010	4300	4293.00	4.47	-984	4546	4422	4311	4187	4076	4367	4132	44	1290	500	2830	5	1	8766820	377	-6.29	1.45	12	0.03	-684.00	2958.00	8680	20240913	-50.46	3970	20241024	8.31	8680	-50.46	20240913	3970	8.31	20241024	8680	-50.46	20240913	3970	8.31	20241024	0.30	N	023770	500	43 억	391702	N	N	N	N
127	20241108	110328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	-30	5	-0.70	5911960	1372	7.21	4260	4400	4260	5590	3010	4300	4309.01	4.47	-606	4546	4422	4311	4187	4076	4367	4132	44	1290	500	2830	5	1	8766820	374	-6.24	1.44	12	0.02	-684.00	2958.00	8680	20240913	-50.81	3970	20241024	7.56	8680	-50.81	20240913	3970	7.56	20241024	8680	-50.81	20240913	3970	7.56	20241024	0.30	N	023770	500	43 억	391702	N	N	N	N
128	20241108	100328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	-20	5	-0.47	4592655	1064	5.59	4260	4400	4260	5590	3010	4300	4316.41	4.47	-395	4546	4422	4311	4187	4076	4367	4132	44	1290	500	2830	5	1	8766820	375	-6.26	1.45	12	0.01	-684.00	2958.00	8680	20240913	-50.69	3970	20241024	7.81	8680	-50.69	20240913	3970	7.81	20241024	8680	-50.69	20240913	3970	7.81	20241024	0.30	N	023770	500	43 억	391702	N	N	N	N
129	20241108	090323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	50	2	1.16	1649540	384	2.02	4260	4350	4260	5590	3010	4300	4295.68	4.47	-41	4546	4422	4311	4187	4076	4367	4132	44	1290	500	2830	5	1	8766820	381	-6.36	1.47	12	0.00	-684.00	2958.00	8680	20240913	-49.88	3970	20241024	9.57	8680	-49.88	20240913	3970	9.57	20241024	8680	-49.88	20240913	3970	9.57	20241024	0.30	N	023770	500	43 억	391702	N	N	N	N
130	20241107	160324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	-80	5	-1.83	80973020	19026	47.41	4400	4435	4200	5690	3070	4380	4255.91	4.53	-5050	4616	4497	4386	4267	4156	4495	4265	44	1310	500	2890	5	1	8766820	377	-6.29	1.45	12	0.22	-684.00	2958.00	8680	20240913	-50.46	3970	20241024	8.31	8680	-50.46	20240913	3970	8.31	20241024	8680	-50.46	20240913	3970	8.31	20241024	0.30	N	023770	500	43 억	396752	N	N	N	N
131	20241107	150325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	-80	5	-1.83	72923340	17148	42.73	4400	4435	4200	5690	3070	4380	4252.59	4.53	-4011	4616	4497	4386	4267	4156	4495	4265	44	1310	500	2890	5	1	8766820	377	-6.29	1.45	12	0.20	-684.00	2958.00	8680	20240913	-50.46	3970	20241024	8.31	8680	-50.46	20240913	3970	8.31	20241024	8680	-50.46	20240913	3970	8.31	20241024	0.30	N	023770	500	43 억	396752	N	N	N	N
132	20241107	140327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	-175	5	-4.00	60209760	14155	35.27	4400	4435	4200	5690	3070	4380	4253.60	4.53	-2850	4616	4497	4386	4267	4156	4495	4265	44	1310	500	2890	5	1	8766820	369	-6.15	1.42	12	0.16	-684.00	2958.00	8680	20240913	-51.56	3970	20241024	5.92	8680	-51.56	20240913	3970	5.92	20241024	8680	-51.56	20240913	3970	5.92	20241024	0.30	N	023770	500	43 억	396752	N	N	N	N
133	20241107	130328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	-115	5	-2.63	38514415	9007	22.44	4400	4435	4200	5690	3070	4380	4276.05	4.53	-1946	4616	4497	4386	4267	4156	4495	4265	44	1310	500	2890	5	1	8766820	374	-6.24	1.44	12	0.10	-684.00	2958.00	8680	20240913	-50.86	3970	20241024	7.43	8680	-50.86	20240913	3970	7.43	20241024	8680	-50.86	20240913	3970	7.43	20241024	0.30	N	023770	500	43 억	396752	N	N	N	N
134	20241107	120326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	-135	5	-3.08	32957565	7698	19.18	4400	4435	4200	5690	3070	4380	4281.32	4.53	-1086	4616	4497	4386	4267	4156	4495	4265	44	1310	500	2890	5	1	8766820	372	-6.21	1.44	12	0.09	-684.00	2958.00	8680	20240913	-51.09	3970	20241024	6.93	8680	-51.09	20240913	3970	6.93	20241024	8680	-51.09	20240913	3970	6.93	20241024	0.30	N	023770	500	43 억	396752	N	N	N	N
135	20241107	110325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	-80	5	-1.83	13369155	3070	7.65	4400	4435	4270	5690	3070	4380	4354.77	4.53	-1529	4616	4497	4386	4267	4156	4495	4265	44	1310	500	2890	5	1	8766820	377	-6.29	1.45	12	0.04	-684.00	2958.00	8680	20240913	-50.46	3970	20241024	8.31	8680	-50.46	20240913	3970	8.31	20241024	8680	-50.46	20240913	3970	8.31	20241024	0.30	N	023770	500	43 억	396752	N	N	N	N
136	20241107	100325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	-60	5	-1.37	9273840	2117	5.28	4400	4435	4320	5690	3070	4380	4380.65	4.53	-1523	4616	4497	4386	4267	4156	4495	4265	44	1310	500	2890	5	1	8766820	379	-6.32	1.46	12	0.02	-684.00	2958.00	8680	20240913	-50.23	3970	20241024	8.82	8680	-50.23	20240913	3970	8.82	20241024	8680	-50.23	20240913	3970	8.82	20241024	0.30	N	023770	500	43 억	396752	N	N	N	N
137	20241107	090325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	55	2	1.26	1332445	303	0.76	4400	4435	4390	5690	3070	4380	4397.51	4.53	-56	4616	4497	4386	4267	4156	4495	4265	44	1310	500	2890	5	1	8766820	389	-6.48	1.50	12	0.00	-684.00	2958.00	8680	20240913	-48.91	3970	20241024	11.71	8680	-48.91	20240913	3970	11.71	20241024	8680	-48.91	20240913	3970	11.71	20241024	0.30	N	023770	500	43 억	396752	N	N	N	N
138	20241106	160327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	-20	5	-0.45	176346415	40083	72.32	4380	4505	4275	5720	3080	4400	4399.81	4.58	-5079	4636	4517	4361	4242	4086	4577	4302	44	1320	500	2900	5	1	8766820	384	-6.40	1.48	12	0.46	-684.00	2958.00	8680	20240913	-49.54	3970	20241024	10.33	8680	-49.54	20240913	3970	10.33	20241024	8680	-49.54	20240913	3970	10.33	20241024	0.45	N	023770	500	43 억	401319	N	N	N	N
139	20241106	150335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	-35	5	-0.80	169578680	38532	69.52	4380	4505	4275	5720	3080	4400	4400.98	4.58	-4984	4636	4517	4361	4242	4086	4577	4302	44	1320	500	2900	5	1	8766820	383	-6.38	1.48	12	0.44	-684.00	2958.00	8680	20240913	-49.71	3970	20241024	9.95	8680	-49.71	20240913	3970	9.95	20241024	8680	-49.71	20240913	3970	9.95	20241024	0.45	N	023770	500	43 억	401319	N	N	N	N
140	20241106	140334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	-95	5	-2.16	148058685	33552	60.54	4380	4505	4275	5720	3080	4400	4412.81	4.58	-4397	4636	4517	4361	4242	4086	4577	4302	44	1320	500	2900	5	1	8766820	377	-6.29	1.46	12	0.38	-684.00	2958.00	8680	20240913	-50.40	3970	20241024	8.44	8680	-50.40	20240913	3970	8.44	20241024	8680	-50.40	20240913	3970	8.44	20241024	0.45	N	023770	500	43 억	401319	N	N	N	N
141	20241106	130334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	-35	5	-0.80	128533230	29014	52.35	4380	4505	4320	5720	3080	4400	4430.04	4.58	-4079	4636	4517	4361	4242	4086	4577	4302	44	1320	500	2900	5	1	8766820	383	-6.38	1.48	12	0.33	-684.00	2958.00	8680	20240913	-49.71	3970	20241024	9.95	8680	-49.71	20240913	3970	9.95	20241024	8680	-49.71	20240913	3970	9.95	20241024	0.45	N	023770	500	43 억	401319	N	N	N	N
142	20241106	120325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	70	2	1.59	82806190	18561	33.49	4380	4505	4380	5720	3080	4400	4461.30	4.58	-1589	4636	4517	4361	4242	4086	4577	4302	44	1320	500	2900	5	1	8766820	392	-6.54	1.51	12	0.21	-684.00	2958.00	8680	20240913	-48.50	3970	20241024	12.59	8680	-48.50	20240913	3970	12.59	20241024	8680	-48.50	20240913	3970	12.59	20241024	0.45	N	023770	500	43 억	401319	N	N	N	N
143	20241106	110329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	75	2	1.70	71407500	15994	28.86	4380	4505	4380	5720	3080	4400	4464.64	4.58	-1641	4636	4517	4361	4242	4086	4577	4302	44	1320	500	2900	5	1	8766820	392	-6.54	1.51	12	0.18	-684.00	2958.00	8680	20240913	-48.44	3970	20241024	12.72	8680	-48.44	20240913	3970	12.72	20241024	8680	-48.44	20240913	3970	12.72	20241024	0.45	N	023770	500	43 억	401319	N	N	N	N
144	20241106	100329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	75	2	1.70	52858790	11844	21.37	4380	4505	4380	5720	3080	4400	4462.92	4.58	-660	4636	4517	4361	4242	4086	4577	4302	44	1320	500	2900	5	1	8766820	392	-6.54	1.51	12	0.14	-684.00	2958.00	8680	20240913	-48.44	3970	20241024	12.72	8680	-48.44	20240913	3970	12.72	20241024	8680	-48.44	20240913	3970	12.72	20241024	0.45	N	023770	500	43 억	401319	N	N	N	N
145	20241106	090327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4485	85	2	1.93	9787640	2184	3.94	4380	4500	4380	5720	3080	4400	4481.52	4.58	-10	4636	4517	4361	4242	4086	4577	4302	44	1320	500	2900	5	1	8766820	393	-6.56	1.52	12	0.02	-684.00	2958.00	8680	20240913	-48.33	3970	20241024	12.97	8680	-48.33	20240913	3970	12.97	20241024	8680	-48.33	20240913	3970	12.97	20241024	0.45	N	023770	500	43 억	401319	N	N	N	N
146	20241105	160320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	135	2	3.17	243624450	55425	297.84	4255	4480	4205	5540	2990	4265	4395.54	4.42	14074	4355	4310	4245	4200	4135	4277	4167	44	1275	500	2810	5	1	8766820	386	-6.43	1.49	12	0.63	-684.00	2958.00	8680	20240913	-49.31	3970	20241024	10.83	8680	-49.31	20240913	3970	10.83	20241024	8680	-49.31	20240913	3970	10.83	20241024	0.45	N	023770	500	43 억	387757	N	N	N	N
147	20241105	150326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	165	2	3.87	235104705	53489	287.44	4255	4480	4205	5540	2990	4265	4395.38	4.42	13846	4355	4310	4245	4200	4135	4277	4167	44	1275	500	2810	5	1	8766820	388	-6.48	1.50	12	0.61	-684.00	2958.00	8680	20240913	-48.96	3970	20241024	11.59	8680	-48.96	20240913	3970	11.59	20241024	8680	-48.96	20240913	3970	11.59	20241024	0.45	N	023770	500	43 억	387757	N	N	N	N
148	20241105	140324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	185	2	4.34	226362720	51508	276.79	4255	4480	4205	5540	2990	4265	4394.71	4.42	14362	4355	4310	4245	4200	4135	4277	4167	44	1275	500	2810	5	1	8766820	390	-6.51	1.50	12	0.59	-684.00	2958.00	8680	20240913	-48.73	3970	20241024	12.09	8680	-48.73	20240913	3970	12.09	20241024	8680	-48.73	20240913	3970	12.09	20241024	0.45	N	023770	500	43 억	387757	N	N	N	N
149	20241105	130324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	195	2	4.57	196680625	44813	240.81	4255	4480	4205	5540	2990	4265	4388.92	4.42	14368	4355	4310	4245	4200	4135	4277	4167	44	1275	500	2810	5	1	8766820	391	-6.52	1.51	12	0.51	-684.00	2958.00	8680	20240913	-48.62	3970	20241024	12.34	8680	-48.62	20240913	3970	12.34	20241024	8680	-48.62	20240913	3970	12.34	20241024	0.45	N	023770	500	43 억	387757	N	N	N	N
150	20241105	120324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	145	2	3.40	122568300	28155	151.30	4255	4410	4205	5540	2990	4265	4353.34	4.42	8742	4355	4310	4245	4200	4135	4277	4167	44	1275	500	2810	5	1	8766820	387	-6.45	1.49	12	0.32	-684.00	2958.00	8680	20240913	-49.19	3970	20241024	11.08	8680	-49.19	20240913	3970	11.08	20241024	8680	-49.19	20240913	3970	11.08	20241024	0.45	N	023770	500	43 억	387757	N	N	N	N
151	20241105	110317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	110	2	2.58	75787580	17503	94.06	4255	4380	4205	5540	2990	4265	4329.98	4.42	3034	4355	4310	4245	4200	4135	4277	4167	44	1275	500	2810	5	1	8766820	384	-6.40	1.48	12	0.20	-684.00	2958.00	8680	20240913	-49.60	3970	20241024	10.20	8680	-49.60	20240913	3970	10.20	20241024	8680	-49.60	20240913	3970	10.20	20241024	0.45	N	023770	500	43 억	387757	N	N	N	N
152	20241105	100323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	80	2	1.88	52700405	12208	65.60	4255	4375	4205	5540	2990	4265	4316.87	4.42	-405	4355	4310	4245	4200	4135	4277	4167	44	1275	500	2810	5	1	8766820	381	-6.35	1.47	12	0.14	-684.00	2958.00	8680	20240913	-49.94	3970	20241024	9.45	8680	-49.94	20240913	3970	9.45	20241024	8680	-49.94	20240913	3970	9.45	20241024	0.45	N	023770	500	43 억	387757	N	N	N	N
153	20241105	090320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	0	3	0.00	4229330	994	5.34	4255	4265	4205	5540	2990	4265	4254.86	4.42	-250	4355	4310	4245	4200	4135	4277	4167	44	1275	500	2810	5	1	8766820	374	-6.24	1.44	12	0.01	-684.00	2958.00	8680	20240913	-50.86	3970	20241024	7.43	8680	-50.86	20240913	3970	7.43	20241024	8680	-50.86	20240913	3970	7.43	20241024	0.45	N	023770	500	43 억	387757	N	N	N	N
154	20241104	160319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	-20	5	-0.47	78505910	18609	78.76	4285	4290	4180	5570	3000	4285	4218.46	4.46	-3633	4385	4335	4270	4220	4155	4302	4187	44	1285	500	2820	5	1	8766820	374	-6.24	1.44	12	0.21	-684.00	2958.00	8680	20240913	-50.86	3970	20241024	7.43	8680	-50.86	20240913	3970	7.43	20241024	8680	-50.86	20240913	3970	7.43	20241024	0.46	N	023770	500	43 억	391380	N	N	N	N
155	20241104	150327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	-55	5	-1.28	63821435	15151	64.13	4285	4290	4180	5570	3000	4285	4212.36	4.46	-1674	4385	4335	4270	4220	4155	4302	4187	44	1285	500	2820	5	1	8766820	371	-6.18	1.43	12	0.17	-684.00	2958.00	8680	20240913	-51.27	3970	20241024	6.55	8680	-51.27	20240913	3970	6.55	20241024	8680	-51.27	20240913	3970	6.55	20241024	0.46	N	023770	500	43 억	391380	N	N	N	N
156	20241104	140320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	-85	5	-1.98	42119280	9976	42.22	4285	4290	4200	5570	3000	4285	4222.06	4.46	103	4385	4335	4270	4220	4155	4302	4187	44	1285	500	2820	5	1	8766820	368	-6.14	1.42	12	0.11	-684.00	2958.00	8680	20240913	-51.61	3970	20241024	5.79	8680	-51.61	20240913	3970	5.79	20241024	8680	-51.61	20240913	3970	5.79	20241024	0.46	N	023770	500	43 억	391380	N	N	N	N
157	20241104	130244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4260	-25	5	-0.58	22085150	5218	22.08	4285	4290	4200	5570	3000	4285	4232.49	4.46	-785	4385	4335	4270	4220	4155	4302	4187	44	1285	500	2820	5	1	8766820	373	-6.23	1.44	12	0.06	-684.00	2958.00	8680	20240913	-50.92	3970	20241024	7.30	8680	-50.92	20240913	3970	7.30	20241024	8680	-50.92	20240913	3970	7.30	20241024	0.46	N	023770	500	43 억	391380	N	N	N	N
158	20241104	120315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	-15	5	-0.35	13390455	3156	13.36	4285	4290	4220	5570	3000	4285	4242.86	4.46	-609	4385	4335	4270	4220	4155	4302	4187	44	1285	500	2820	5	1	8766820	374	-6.24	1.44	12	0.04	-684.00	2958.00	8680	20240913	-50.81	3970	20241024	7.56	8680	-50.81	20240913	3970	7.56	20241024	8680	-50.81	20240913	3970	7.56	20241024	0.46	N	023770	500	43 억	391380	N	N	N	N
159	20241104	110314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4285	0	3	0.00	12822700	3023	12.79	4285	4290	4220	5570	3000	4285	4241.71	4.46	-550	4385	4335	4270	4220	4155	4302	4187	44	1285	500	2820	5	1	8766820	376	-6.26	1.45	12	0.03	-684.00	2958.00	8680	20240913	-50.63	3970	20241024	7.93	8680	-50.63	20240913	3970	7.93	20241024	8680	-50.63	20240913	3970	7.93	20241024	0.46	N	023770	500	43 억	391380	N	N	N	N
160	20241104	100312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	-15	5	-0.35	7188305	1698	7.19	4285	4285	4220	5570	3000	4285	4233.40	4.46	-406	4385	4335	4270	4220	4155	4302	4187	44	1285	500	2820	5	1	8766820	374	-6.24	1.44	12	0.02	-684.00	2958.00	8680	20240913	-50.81	3970	20241024	7.56	8680	-50.81	20240913	3970	7.56	20241024	8680	-50.81	20240913	3970	7.56	20241024	0.46	N	023770	500	43 억	391380	N	N	N	N
161	20241104	090313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4285	0	3	0.00	342800	80	0.34	4285	4285	4285	5570	3000	4285	4285.00	4.46	0	4385	4335	4270	4220	4155	4302	4187	44	1285	500	2820	5	1	8766820	376	-6.26	1.45	12	0.00	-684.00	2958.00	8680	20240913	-50.63	3970	20241024	7.93	8680	-50.63	20240913	3970	7.93	20241024	8680	-50.63	20240913	3970	7.93	20241024	0.46	N	023770	500	43 억	391380	N	N	N	N
162	20241101	160306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4285	-5	5	-0.12	99743715	23477	34.65	4320	4320	4205	5570	3005	4290	4247.07	4.55	-10128	4470	4380	4225	4135	3980	4425	4180	44	1280	500	2830	5	1	8766820	376	-6.26	1.45	12	0.27	-684.00	2958.00	8680	20240913	-50.63	3970	20241024	7.93	8680	-50.63	20240913	3970	7.93	20241024	8680	-50.63	20240913	3970	7.93	20241024	0.46	N	023770	500	43 억	399001	N	N	N	N
163	20241101	150314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4250	-40	5	-0.93	85280385	20084	29.65	4320	4320	4205	5570	3005	4290	4246.19	4.55	-9146	4470	4380	4225	4135	3980	4425	4180	44	1280	500	2830	5	1	8766820	373	-6.21	1.44	12	0.23	-684.00	2958.00	8680	20240913	-51.04	3970	20241024	7.05	8680	-51.04	20240913	3970	7.05	20241024	8680	-51.04	20240913	3970	7.05	20241024	0.46	N	023770	500	43 억	399001	N	N	N	N
164	20241101	140305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	-25	5	-0.58	71999550	16987	25.07	4320	4320	4205	5570	3005	4290	4238.51	4.55	-7177	4470	4380	4225	4135	3980	4425	4180	44	1280	500	2830	5	1	8766820	374	-6.24	1.44	12	0.19	-684.00	2958.00	8680	20240913	-50.86	3970	20241024	7.43	8680	-50.86	20240913	3970	7.43	20241024	8680	-50.86	20240913	3970	7.43	20241024	0.46	N	023770	500	43 억	399001	N	N	N	N
165	20241101	130334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4250	-40	5	-0.93	70972160	16746	24.72	4320	4320	4205	5570	3005	4290	4238.16	4.55	-6972	4470	4380	4225	4135	3980	4425	4180	44	1280	500	2830	5	1	8766820	373	-6.21	1.44	12	0.19	-684.00	2958.00	8680	20240913	-51.04	3970	20241024	7.05	8680	-51.04	20240913	3970	7.05	20241024	8680	-51.04	20240913	3970	7.05	20241024	0.46	N	023770	500	43 억	399001	N	N	N	N
166	20241101	120335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4260	-30	5	-0.70	47194145	11130	16.43	4320	4320	4205	5570	3005	4290	4240.26	4.55	-6767	4470	4380	4225	4135	3980	4425	4180	44	1280	500	2830	5	1	8766820	373	-6.23	1.44	12	0.13	-684.00	2958.00	8680	20240913	-50.92	3970	20241024	7.30	8680	-50.92	20240913	3970	7.30	20241024	8680	-50.92	20240913	3970	7.30	20241024	0.46	N	023770	500	43 억	399001	N	N	N	N
167	20241101	110333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	-45	5	-1.05	36232760	8545	12.61	4320	4320	4205	5570	3005	4290	4240.23	4.55	-5549	4470	4380	4225	4135	3980	4425	4180	44	1280	500	2830	5	1	8766820	372	-6.21	1.44	12	0.10	-684.00	2958.00	8680	20240913	-51.09	3970	20241024	6.93	8680	-51.09	20240913	3970	6.93	20241024	8680	-51.09	20240913	3970	6.93	20241024	0.46	N	023770	500	43 억	399001	N	N	N	N
168	20241101	100334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	-85	5	-1.98	26542670	6249	9.22	4320	4320	4205	5570	3005	4290	4247.51	4.55	-4359	4470	4380	4225	4135	3980	4425	4180	44	1280	500	2830	5	1	8766820	369	-6.15	1.42	12	0.07	-684.00	2958.00	8680	20240913	-51.56	3970	20241024	5.92	8680	-51.56	20240913	3970	5.92	20241024	8680	-51.56	20240913	3970	5.92	20241024	0.46	N	023770	500	43 억	399001	N	N	N	N
169	20241101	090333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	10	2	0.23	3327745	772	1.14	4320	4320	4280	5570	3005	4290	4310.55	4.55	-653	4470	4380	4225	4135	3980	4425	4180	44	1280	500	2830	5	1	8766820	377	-6.29	1.45	12	0.01	-684.00	2958.00	8680	20240913	-50.46	3970	20241024	8.31	8680	-50.46	20240913	3970	8.31	20241024	8680	-50.46	20240913	3970	8.31	20241024	0.46	N	023770	500	43 억	399001	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History