KissMeData/258790/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 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	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	4	2	0.44	21370732	23700	48.72	899	911	899	1171	631	901	901.72	0.24	-1177	936	918	906	888	876	927	897	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.09	-233.00	534.00	1787	20240119	-49.36	835	20241121	8.38	1787	-49.36	20240119	835	8.38	20241121	1787	-49.36	20240119	835	8.38	20241121	0.11	N	258790	100	24 억	60006	N	N	N	N
3	20241129	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	904	3	2	0.33	20830183	23101	47.49	899	911	899	1171	631	901	901.70	0.24	-878	936	918	906	888	876	927	897	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.09	-233.00	534.00	1787	20240119	-49.41	835	20241121	8.26	1787	-49.41	20240119	835	8.26	20241121	1787	-49.41	20240119	835	8.26	20241121	0.11	N	258790	100	24 억	60006	N	N	N	N
4	20241129	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	-1	5	-0.11	18604204	20625	42.40	899	911	899	1171	631	901	902.02	0.24	-896	936	918	906	888	876	927	897	25	270	100	590	1	1	24991284	225	-3.86	1.69	12	0.08	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.11	N	258790	100	24 억	60006	N	N	N	N
5	20241129	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	-1	5	-0.11	13765043	15248	31.35	899	911	899	1171	631	901	902.75	0.24	-1332	936	918	906	888	876	927	897	25	270	100	590	1	1	24991284	225	-3.86	1.69	12	0.06	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.11	N	258790	100	24 억	60006	N	N	N	N
6	20241129	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	-1	5	-0.11	10091541	11166	22.96	899	911	899	1171	631	901	903.78	0.24	-1332	936	918	906	888	876	927	897	25	270	100	590	1	1	24991284	225	-3.86	1.69	12	0.04	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.11	N	258790	100	24 억	60006	N	N	N	N
7	20241129	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	6	2	0.67	2666733	2956	6.08	899	911	899	1171	631	901	902.15	0.24	-462	936	918	906	888	876	927	897	25	270	100	590	1	1	24991284	227	-3.89	1.70	12	0.01	-233.00	534.00	1787	20240119	-49.24	835	20241121	8.62	1787	-49.24	20240119	835	8.62	20241121	1787	-49.24	20240119	835	8.62	20241121	0.11	N	258790	100	24 억	60006	N	N	N	N
8	20241129	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	7	2	0.78	2228529	2471	5.08	899	911	899	1171	631	901	901.88	0.24	-434	936	918	906	888	876	927	897	25	270	100	590	1	1	24991284	227	-3.90	1.70	12	0.01	-233.00	534.00	1787	20240119	-49.19	835	20241121	8.74	1787	-49.19	20240119	835	8.74	20241121	1787	-49.19	20240119	835	8.74	20241121	0.11	N	258790	100	24 억	60006	N	N	N	N
9	20241129	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	6	2	0.67	1904894	2114	4.35	899	911	899	1171	631	901	901.09	0.24	-165	936	918	906	888	876	927	897	25	270	100	590	1	1	24991284	227	-3.89	1.70	12	0.01	-233.00	534.00	1787	20240119	-49.24	835	20241121	8.62	1787	-49.24	20240119	835	8.62	20241121	1787	-49.24	20240119	835	8.62	20241121	0.11	N	258790	100	24 억	60006	N	N	N	N
10	20241128	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	6	2	0.67	44016029	48642	206.02	894	924	894	1163	627	895	904.93	0.23	5288	905	899	896	890	887	898	889	25	268	100	590	1	1	24991284	225	-3.87	1.69	12	0.19	-233.00	534.00	1787	20240119	-49.58	835	20241121	7.90	1787	-49.58	20240119	835	7.90	20241121	1787	-49.58	20240119	835	7.90	20241121	0.12	N	258790	100	24 억	56718	N	N	N	N
11	20241128	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	911	16	2	1.79	38846824	42911	181.75	894	924	894	1163	627	895	905.29	0.23	6449	905	899	896	890	887	898	889	25	268	100	590	1	1	24991284	228	-3.91	1.71	12	0.17	-233.00	534.00	1787	20240119	-49.02	835	20241121	9.10	1787	-49.02	20240119	835	9.10	20241121	1787	-49.02	20240119	835	9.10	20241121	0.12	N	258790	100	24 억	56718	N	N	N	N
12	20241128	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	13	2	1.45	25988202	28706	121.58	894	924	894	1163	627	895	905.33	0.23	4236	905	899	896	890	887	898	889	25	268	100	590	1	1	24991284	227	-3.90	1.70	12	0.11	-233.00	534.00	1787	20240119	-49.19	835	20241121	8.74	1787	-49.19	20240119	835	8.74	20241121	1787	-49.19	20240119	835	8.74	20241121	0.12	N	258790	100	24 억	56718	N	N	N	N
13	20241128	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	909	14	2	1.56	19560139	21659	91.74	894	924	894	1163	627	895	903.10	0.23	4059	905	899	896	890	887	898	889	25	268	100	590	1	1	24991284	227	-3.90	1.70	12	0.09	-233.00	534.00	1787	20240119	-49.13	835	20241121	8.86	1787	-49.13	20240119	835	8.86	20241121	1787	-49.13	20240119	835	8.86	20241121	0.12	N	258790	100	24 억	56718	N	N	N	N
14	20241128	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	13	2	1.45	7347699	8104	34.32	894	924	894	1163	627	895	906.69	0.23	2440	905	899	896	890	887	898	889	25	268	100	590	1	1	24991284	227	-3.90	1.70	12	0.03	-233.00	534.00	1787	20240119	-49.19	835	20241121	8.74	1787	-49.19	20240119	835	8.74	20241121	1787	-49.19	20240119	835	8.74	20241121	0.12	N	258790	100	24 억	56718	N	N	N	N
15	20241128	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	12	2	1.34	7077118	7806	33.06	894	924	894	1163	627	895	906.64	0.23	2437	905	899	896	890	887	898	889	25	268	100	590	1	1	24991284	227	-3.89	1.70	12	0.03	-233.00	534.00	1787	20240119	-49.24	835	20241121	8.62	1787	-49.24	20240119	835	8.62	20241121	1787	-49.24	20240119	835	8.62	20241121	0.12	N	258790	100	24 억	56718	N	N	N	N
16	20241128	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	910	15	2	1.68	3181981	3489	14.78	894	924	894	1163	627	895	912.07	0.23	188	905	899	896	890	887	898	889	25	268	100	590	1	1	24991284	227	-3.91	1.70	12	0.01	-233.00	534.00	1787	20240119	-49.08	835	20241121	8.98	1787	-49.08	20240119	835	8.98	20241121	1787	-49.08	20240119	835	8.98	20241121	0.12	N	258790	100	24 억	56718	N	N	N	N
17	20241128	091152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	913	18	2	2.01	2152446	2354	9.97	894	924	894	1163	627	895	914.49	0.23	-51	905	899	896	890	887	898	889	25	268	100	590	1	1	24991284	228	-3.92	1.71	12	0.01	-233.00	534.00	1787	20240119	-48.91	835	20241121	9.34	1787	-48.91	20240119	835	9.34	20241121	1787	-48.91	20240119	835	9.34	20241121	0.12	N	258790	100	24 억	56718	N	N	N	N
18	20241127	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	895	-7	5	-0.78	21175676	23610	36.29	902	902	893	1172	632	902	896.89	0.23	-288	917	909	897	889	877	913	893	25	270	100	590	1	1	24991284	224	-3.84	1.68	12	0.09	-233.00	534.00	1787	20240119	-49.92	835	20241121	7.19	1787	-49.92	20240119	835	7.19	20241121	1787	-49.92	20240119	835	7.19	20241121	0.12	N	258790	100	24 억	56970	N	N	N	N
19	20241127	151147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	-6	5	-0.67	19406186	21633	33.25	902	902	893	1172	632	902	897.06	0.23	77	917	909	897	889	877	913	893	25	270	100	590	1	1	24991284	224	-3.85	1.68	12	0.09	-233.00	534.00	1787	20240119	-49.86	835	20241121	7.31	1787	-49.86	20240119	835	7.31	20241121	1787	-49.86	20240119	835	7.31	20241121	0.12	N	258790	100	24 억	56970	N	N	N	N
20	20241127	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	-2	5	-0.22	17634486	19660	30.22	902	902	893	1172	632	902	896.97	0.23	77	917	909	897	889	877	913	893	25	270	100	590	1	1	24991284	225	-3.86	1.69	12	0.08	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.12	N	258790	100	24 억	56970	N	N	N	N
21	20241127	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	-3	5	-0.33	14861085	16565	25.46	902	902	893	1172	632	902	897.14	0.23	157	917	909	897	889	877	913	893	25	270	100	590	1	1	24991284	225	-3.86	1.68	12	0.07	-233.00	534.00	1787	20240119	-49.69	835	20241121	7.66	1787	-49.69	20240119	835	7.66	20241121	1787	-49.69	20240119	835	7.66	20241121	0.12	N	258790	100	24 억	56970	N	N	N	N
22	20241127	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	-2	5	-0.22	12515211	13950	21.44	902	902	893	1172	632	902	897.15	0.23	-185	917	909	897	889	877	913	893	25	270	100	590	1	1	24991284	225	-3.86	1.69	12	0.06	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.12	N	258790	100	24 억	56970	N	N	N	N
23	20241127	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	-3	5	-0.33	6020585	6705	10.30	902	902	893	1172	632	902	897.92	0.23	-249	917	909	897	889	877	913	893	25	270	100	590	1	1	24991284	225	-3.86	1.68	12	0.03	-233.00	534.00	1787	20240119	-49.69	835	20241121	7.66	1787	-49.69	20240119	835	7.66	20241121	1787	-49.69	20240119	835	7.66	20241121	0.12	N	258790	100	24 억	56970	N	N	N	N
24	20241127	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	0	3	0.00	4861216	5413	8.32	902	902	893	1172	632	902	898.06	0.23	-697	917	909	897	889	877	913	893	25	270	100	590	1	1	24991284	225	-3.87	1.69	12	0.02	-233.00	534.00	1787	20240119	-49.52	835	20241121	8.02	1787	-49.52	20240119	835	8.02	20241121	1787	-49.52	20240119	835	8.02	20241121	0.12	N	258790	100	24 억	56970	N	N	N	N
25	20241127	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	895	-7	5	-0.78	2469093	2749	4.22	902	902	895	1172	632	902	898.18	0.23	-5	917	909	897	889	877	913	893	25	270	100	590	1	1	24991284	224	-3.84	1.68	12	0.01	-233.00	534.00	1787	20240119	-49.92	835	20241121	7.19	1787	-49.92	20240119	835	7.19	20241121	1787	-49.92	20240119	835	7.19	20241121	0.12	N	258790	100	24 억	56970	N	N	N	N
26	20241126	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	15	2	1.69	58378927	65057	148.09	887	905	885	1153	621	887	897.35	0.22	1486	897	891	881	875	865	895	879	25	266	100	580	1	1	24991284	225	-3.87	1.69	12	0.26	-233.00	534.00	1787	20240119	-49.52	835	20241121	8.02	1787	-49.52	20240119	835	8.02	20241121	1787	-49.52	20240119	835	8.02	20241121	0.13	N	258790	100	24 억	55484	N	N	N	N
27	20241126	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	15	2	1.69	54443917	60686	138.14	887	905	885	1153	621	887	897.14	0.22	981	897	891	881	875	865	895	879	25	266	100	580	1	1	24991284	225	-3.87	1.69	12	0.24	-233.00	534.00	1787	20240119	-49.52	835	20241121	8.02	1787	-49.52	20240119	835	8.02	20241121	1787	-49.52	20240119	835	8.02	20241121	0.13	N	258790	100	24 억	55484	N	N	N	N
28	20241126	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	13	2	1.47	50270598	56054	127.60	887	905	885	1153	621	887	896.83	0.22	527	897	891	881	875	865	895	879	25	266	100	580	1	1	24991284	225	-3.86	1.69	12	0.22	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.13	N	258790	100	24 억	55484	N	N	N	N
29	20241126	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	13	2	1.47	45193498	50396	114.72	887	905	885	1153	621	887	896.77	0.22	404	897	891	881	875	865	895	879	25	266	100	580	1	1	24991284	225	-3.86	1.69	12	0.20	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.13	N	258790	100	24 억	55484	N	N	N	N
30	20241126	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	13	2	1.47	41330878	46079	104.89	887	905	885	1153	621	887	896.96	0.22	-360	897	891	881	875	865	895	879	25	266	100	580	1	1	24991284	225	-3.86	1.69	12	0.18	-233.00	534.00	1787	20240119	-49.64	835	20241121	7.78	1787	-49.64	20240119	835	7.78	20241121	1787	-49.64	20240119	835	7.78	20241121	0.13	N	258790	100	24 억	55484	N	N	N	N
31	20241126	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	16	2	1.80	27808546	30984	70.53	887	905	885	1153	621	887	897.52	0.22	-474	897	891	881	875	865	895	879	25	266	100	580	1	1	24991284	226	-3.88	1.69	12	0.12	-233.00	534.00	1787	20240119	-49.47	835	20241121	8.14	1787	-49.47	20240119	835	8.14	20241121	1787	-49.47	20240119	835	8.14	20241121	0.13	N	258790	100	24 억	55484	N	N	N	N
32	20241126	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	6	2	0.68	6714545	7536	17.15	887	899	885	1153	621	887	891.00	0.22	-474	897	891	881	875	865	895	879	25	266	100	580	1	1	24991284	223	-3.83	1.67	12	0.03	-233.00	534.00	1787	20240119	-50.03	835	20241121	6.95	1787	-50.03	20240119	835	6.95	20241121	1787	-50.03	20240119	835	6.95	20241121	0.13	N	258790	100	24 억	55484	N	N	N	N
33	20241126	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	6	2	0.68	2251246	2533	5.77	887	893	887	1153	621	887	888.78	0.22	-149	897	891	881	875	865	895	879	25	266	100	580	1	1	24991284	223	-3.83	1.67	12	0.01	-233.00	534.00	1787	20240119	-50.03	835	20241121	6.95	1787	-50.03	20240119	835	6.95	20241121	1787	-50.03	20240119	835	6.95	20241121	0.13	N	258790	100	24 억	55484	N	N	N	N
34	20241125	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	887	8	2	0.91	38716419	43928	157.26	878	887	871	1142	616	879	881.36	0.22	850	906	892	866	852	826	899	859	25	263	100	580	1	1	24991284	222	-3.81	1.66	12	0.18	-233.00	534.00	1787	20240119	-50.36	835	20241121	6.23	1787	-50.36	20240119	835	6.23	20241121	1787	-50.36	20240119	835	6.23	20241121	0.30	N	258790	100	24 억	54634	N	N	N	N
35	20241125	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	886	7	2	0.80	31751838	36070	129.13	878	887	871	1142	616	879	880.28	0.22	1072	906	892	866	852	826	899	859	25	263	100	580	1	1	24991284	221	-3.80	1.66	12	0.14	-233.00	534.00	1787	20240119	-50.42	835	20241121	6.11	1787	-50.42	20240119	835	6.11	20241121	1787	-50.42	20240119	835	6.11	20241121	0.30	N	258790	100	24 억	54634	N	N	N	N
36	20241125	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	881	2	2	0.23	27077545	30777	110.18	878	887	871	1142	616	879	879.80	0.22	1130	906	892	866	852	826	899	859	25	263	100	580	1	1	24991284	220	-3.78	1.65	12	0.12	-233.00	534.00	1787	20240119	-50.70	835	20241121	5.51	1787	-50.70	20240119	835	5.51	20241121	1787	-50.70	20240119	835	5.51	20241121	0.30	N	258790	100	24 억	54634	N	N	N	N
37	20241125	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	6	2	0.68	22955925	26094	93.42	878	887	871	1142	616	879	879.74	0.22	540	906	892	866	852	826	899	859	25	263	100	580	1	1	24991284	221	-3.80	1.66	12	0.10	-233.00	534.00	1787	20240119	-50.48	835	20241121	5.99	1787	-50.48	20240119	835	5.99	20241121	1787	-50.48	20240119	835	5.99	20241121	0.30	N	258790	100	24 억	54634	N	N	N	N
38	20241125	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	886	7	2	0.80	22480038	25556	91.49	878	886	871	1142	616	879	879.64	0.22	539	906	892	866	852	826	899	859	25	263	100	580	1	1	24991284	221	-3.80	1.66	12	0.10	-233.00	534.00	1787	20240119	-50.42	835	20241121	6.11	1787	-50.42	20240119	835	6.11	20241121	1787	-50.42	20240119	835	6.11	20241121	0.30	N	258790	100	24 억	54634	N	N	N	N
39	20241125	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	6	2	0.68	17331113	19735	70.65	878	885	871	1142	616	879	878.19	0.22	240	906	892	866	852	826	899	859	25	263	100	580	1	1	24991284	221	-3.80	1.66	12	0.08	-233.00	534.00	1787	20240119	-50.48	835	20241121	5.99	1787	-50.48	20240119	835	5.99	20241121	1787	-50.48	20240119	835	5.99	20241121	0.30	N	258790	100	24 억	54634	N	N	N	N
40	20241125	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	883	4	2	0.46	15399742	17548	62.82	878	885	871	1142	616	879	877.58	0.22	-144	906	892	866	852	826	899	859	25	263	100	580	1	1	24991284	221	-3.79	1.65	12	0.07	-233.00	534.00	1787	20240119	-50.59	835	20241121	5.75	1787	-50.59	20240119	835	5.75	20241121	1787	-50.59	20240119	835	5.75	20241121	0.30	N	258790	100	24 억	54634	N	N	N	N
41	20241125	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	6	2	0.68	4828722	5477	19.61	878	885	878	1142	616	879	881.64	0.22	-121	906	892	866	852	826	899	859	25	263	100	580	1	1	24991284	221	-3.80	1.66	12	0.02	-233.00	534.00	1787	20240119	-50.48	835	20241121	5.99	1787	-50.48	20240119	835	5.99	20241121	1787	-50.48	20240119	835	5.99	20241121	0.30	N	258790	100	24 억	54634	N	N	N	N
42	20241122	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	879	26	2	3.05	24155776	27777	123.05	847	880	840	1108	598	853	869.60	0.22	-510	865	859	847	841	829	862	844	25	255	100	560	1	1	24991284	220	-3.77	1.65	12	0.11	-233.00	534.00	1787	20240119	-50.81	835	20241121	5.27	1787	-50.81	20240119	835	5.27	20241121	1787	-50.81	20240119	835	5.27	20241121	0.30	N	258790	100	24 억	55144	N	N	N	N
43	20241122	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	864	11	2	1.29	22734433	26160	115.89	847	880	840	1108	598	853	869.06	0.22	-510	865	859	847	841	829	862	844	25	255	100	560	1	1	24991284	216	-3.71	1.62	12	0.10	-233.00	534.00	1787	20240119	-51.65	835	20241121	3.47	1787	-51.65	20240119	835	3.47	20241121	1787	-51.65	20240119	835	3.47	20241121	0.30	N	258790	100	24 억	55144	N	N	N	N
44	20241122	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	868	15	2	1.76	19561258	22526	99.79	847	880	840	1108	598	853	868.40	0.22	-131	865	859	847	841	829	862	844	25	255	100	560	1	1	24991284	217	-3.73	1.63	12	0.09	-233.00	534.00	1787	20240119	-51.43	835	20241121	3.95	1787	-51.43	20240119	835	3.95	20241121	1787	-51.43	20240119	835	3.95	20241121	0.30	N	258790	100	24 억	55144	N	N	N	N
45	20241122	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	873	20	2	2.34	14794431	17079	75.66	847	875	840	1108	598	853	866.25	0.22	-411	865	859	847	841	829	862	844	25	255	100	560	1	1	24991284	218	-3.75	1.63	12	0.07	-233.00	534.00	1787	20240119	-51.15	835	20241121	4.55	1787	-51.15	20240119	835	4.55	20241121	1787	-51.15	20240119	835	4.55	20241121	0.30	N	258790	100	24 억	55144	N	N	N	N
46	20241122	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	22	2	2.58	7266098	8448	37.43	847	875	840	1108	598	853	860.11	0.22	-477	865	859	847	841	829	862	844	25	255	100	560	1	1	24991284	219	-3.76	1.64	12	0.03	-233.00	534.00	1787	20240119	-51.04	835	20241121	4.79	1787	-51.04	20240119	835	4.79	20241121	1787	-51.04	20240119	835	4.79	20241121	0.30	N	258790	100	24 억	55144	N	N	N	N
47	20241122	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	864	11	2	1.29	3595883	4217	18.68	847	864	840	1108	598	853	852.71	0.22	-389	865	859	847	841	829	862	844	25	255	100	560	1	1	24991284	216	-3.71	1.62	12	0.02	-233.00	534.00	1787	20240119	-51.65	835	20241121	3.47	1787	-51.65	20240119	835	3.47	20241121	1787	-51.65	20240119	835	3.47	20241121	0.30	N	258790	100	24 억	55144	N	N	N	N
48	20241122	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	856	3	2	0.35	1775489	2099	9.30	847	857	840	1108	598	853	845.83	0.22	-85	865	859	847	841	829	862	844	25	255	100	560	1	1	24991284	214	-3.67	1.60	12	0.01	-233.00	534.00	1787	20240119	-52.10	835	20241121	2.51	1787	-52.10	20240119	835	2.51	20241121	1787	-52.10	20240119	835	2.51	20241121	0.30	N	258790	100	24 억	55144	N	N	N	N
49	20241122	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	855	2	2	0.23	732960	864	3.83	847	855	847	1108	598	853	848.26	0.22	-69	865	859	847	841	829	862	844	25	255	100	560	1	1	24991284	214	-3.67	1.60	12	0.00	-233.00	534.00	1787	20240119	-52.15	835	20241121	2.40	1787	-52.15	20240119	835	2.40	20241121	1787	-52.15	20240119	835	2.40	20241121	0.30	N	258790	100	24 억	55144	N	N	N	N
50	20241121	161022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	853	8	2	0.95	19120121	22572	48.18	843	853	835	1098	592	845	847.07	0.22	-987	874	859	852	837	830	856	834	25	253	100	550	1	1	24991284	213	-3.66	1.60	12	0.09	-233.00	534.00	1787	20240119	-52.27	835	20241121	2.16	1787	-52.27	20240119	835	2.16	20241121	1787	-52.27	20240119	835	2.16	20241121	0.30	N	258790	100	24 억	56131	N	N	N	N
51	20241121	151043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	853	8	2	0.95	17716164	20905	44.62	843	853	835	1098	592	845	847.46	0.22	-987	874	859	852	837	830	856	834	25	253	100	550	1	1	24991284	213	-3.66	1.60	12	0.08	-233.00	534.00	1787	20240119	-52.27	835	20241121	2.16	1787	-52.27	20240119	835	2.16	20241121	1787	-52.27	20240119	835	2.16	20241121	0.30	N	258790	100	24 억	56131	N	N	N	N
52	20241121	141040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	851	6	2	0.71	9476863	11221	23.95	843	851	835	1098	592	845	844.56	0.22	-1027	874	859	852	837	830	856	834	25	253	100	550	1	1	24991284	213	-3.65	1.59	12	0.04	-233.00	534.00	1787	20240119	-52.38	835	20241121	1.92	1787	-52.38	20240119	835	1.92	20241121	1787	-52.38	20240119	835	1.92	20241121	0.30	N	258790	100	24 억	56131	N	N	N	N
53	20241121	131032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	851	6	2	0.71	9450598	11190	23.88	843	851	835	1098	592	845	844.56	0.22	-1027	874	859	852	837	830	856	834	25	253	100	550	1	1	24991284	213	-3.65	1.59	12	0.04	-233.00	534.00	1787	20240119	-52.38	835	20241121	1.92	1787	-52.38	20240119	835	1.92	20241121	1787	-52.38	20240119	835	1.92	20241121	0.30	N	258790	100	24 억	56131	N	N	N	N
54	20241121	121034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	849	4	2	0.47	8862394	10498	22.41	843	851	835	1098	592	845	844.20	0.22	-1027	874	859	852	837	830	856	834	25	253	100	550	1	1	24991284	212	-3.64	1.59	12	0.04	-233.00	534.00	1787	20240119	-52.49	835	20241121	1.68	1787	-52.49	20240119	835	1.68	20241121	1787	-52.49	20240119	835	1.68	20241121	0.30	N	258790	100	24 억	56131	N	N	N	N
55	20241121	111038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	850	5	2	0.59	942580	1118	2.39	843	850	842	1098	592	845	843.09	0.22	301	874	859	852	837	830	856	834	25	253	100	550	1	1	24991284	212	-3.65	1.59	12	0.00	-233.00	534.00	1787	20240119	-52.43	842	20241121	0.95	1787	-52.43	20240119	842	0.95	20241121	1787	-52.43	20240119	842	0.95	20241121	0.30	N	258790	100	24 억	56131	N	N	N	N
56	20241121	101036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	843	-2	5	-0.24	824430	979	2.09	843	850	842	1098	592	845	842.11	0.22	301	874	859	852	837	830	856	834	25	253	100	550	1	1	24991284	211	-3.62	1.58	12	0.00	-233.00	534.00	1787	20240119	-52.83	842	20241121	0.12	1787	-52.83	20240119	842	0.12	20241121	1787	-52.83	20240119	842	0.12	20241121	0.30	N	258790	100	24 억	56131	N	N	N	N
57	20241121	091038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	842	-3	5	-0.36	782230	929	1.98	843	843	842	1098	592	845	842.01	0.22	316	874	859	852	837	830	856	834	25	253	100	550	1	1	24991284	210	-3.61	1.58	12	0.00	-233.00	534.00	1787	20240119	-52.88	842	20241121	0.00	1787	-52.88	20240119	842	0.00	20241121	1787	-52.88	20240119	842	0.00	20241121	0.30	N	258790	100	24 억	56131	N	N	N	N
58	20241120	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	845	-18	5	-2.09	39864057	46854	99.60	861	867	845	1121	605	863	850.81	0.23	116	893	878	868	853	843	873	848	25	258	100	560	1	1	24991284	211	-3.63	1.58	12	0.19	-233.00	534.00	1787	20240119	-52.71	842	20241115	0.36	1787	-52.71	20240119	842	0.36	20241115	1787	-52.71	20240119	842	0.36	20241115	0.30	N	258790	100	24 억	56766	N	N	N	N
59	20241120	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	855	-8	5	-0.93	34138833	40090	85.22	861	867	845	1121	605	863	851.55	0.23	5299	893	878	868	853	843	873	848	25	258	100	560	1	1	24991284	214	-3.67	1.60	12	0.16	-233.00	534.00	1787	20240119	-52.15	842	20241115	1.54	1787	-52.15	20240119	842	1.54	20241115	1787	-52.15	20240119	842	1.54	20241115	0.30	N	258790	100	24 억	56766	N	N	N	N
60	20241120	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	856	-7	5	-0.81	34108056	40054	85.15	861	867	845	1121	605	863	851.55	0.23	5314	893	878	868	853	843	873	848	25	258	100	560	1	1	24991284	214	-3.67	1.60	12	0.16	-233.00	534.00	1787	20240119	-52.10	842	20241115	1.66	1787	-52.10	20240119	842	1.66	20241115	1787	-52.10	20240119	842	1.66	20241115	0.30	N	258790	100	24 억	56766	N	N	N	N
61	20241120	131047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	856	-7	5	-0.81	34106344	40052	85.14	861	867	845	1121	605	863	851.55	0.23	5316	893	878	868	853	843	873	848	25	258	100	560	1	1	24991284	214	-3.67	1.60	12	0.16	-233.00	534.00	1787	20240119	-52.10	842	20241115	1.66	1787	-52.10	20240119	842	1.66	20241115	1787	-52.10	20240119	842	1.66	20241115	0.30	N	258790	100	24 억	56766	N	N	N	N
62	20241120	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	857	-6	5	-0.70	33956389	39877	84.77	861	867	845	1121	605	863	851.53	0.23	5428	893	878	868	853	843	873	848	25	258	100	560	1	1	24991284	214	-3.68	1.60	12	0.16	-233.00	534.00	1787	20240119	-52.04	842	20241115	1.78	1787	-52.04	20240119	842	1.78	20241115	1787	-52.04	20240119	842	1.78	20241115	0.30	N	258790	100	24 억	56766	N	N	N	N
63	20241120	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	855	-8	5	-0.93	25714202	30243	64.29	861	867	845	1121	605	863	850.25	0.23	3158	893	878	868	853	843	873	848	25	258	100	560	1	1	24991284	214	-3.67	1.60	12	0.12	-233.00	534.00	1787	20240119	-52.15	842	20241115	1.54	1787	-52.15	20240119	842	1.54	20241115	1787	-52.15	20240119	842	1.54	20241115	0.30	N	258790	100	24 억	56766	N	N	N	N
64	20241120	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	865	2	2	0.23	5851474	6835	14.53	861	867	850	1121	605	863	856.10	0.23	73	893	878	868	853	843	873	848	25	258	100	560	1	1	24991284	216	-3.71	1.62	12	0.03	-233.00	534.00	1787	20240119	-51.59	842	20241115	2.73	1787	-51.59	20240119	842	2.73	20241115	1787	-51.59	20240119	842	2.73	20241115	0.30	N	258790	100	24 억	56766	N	N	N	N
65	20241120	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	858	-5	5	-0.58	882943	1027	2.18	861	863	858	1121	605	863	859.73	0.23	534	893	878	868	853	843	873	848	25	258	100	560	1	1	24991284	214	-3.68	1.61	12	0.00	-233.00	534.00	1787	20240119	-51.99	842	20241115	1.90	1787	-51.99	20240119	842	1.90	20241115	1787	-51.99	20240119	842	1.90	20241115	0.30	N	258790	100	24 억	56766	N	N	N	N
66	20241119	160945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	863	1	2	0.12	40286567	46366	74.39	868	883	858	1120	604	862	868.88	0.22	645	898	880	864	846	830	889	855	25	258	100	560	1	1	24991284	216	-3.70	1.62	12	0.19	-233.00	534.00	1787	20240119	-51.71	842	20241115	2.49	1787	-51.71	20240119	842	2.49	20241115	1787	-51.71	20240119	842	2.49	20241115	0.30	N	258790	100	24 억	56121	N	N	N	N
67	20241119	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	8	2	0.93	38285283	44048	70.67	868	883	858	1120	604	862	869.17	0.22	1026	898	880	864	846	830	889	855	25	258	100	560	1	1	24991284	217	-3.73	1.63	12	0.18	-233.00	534.00	1787	20240119	-51.32	842	20241115	3.33	1787	-51.32	20240119	842	3.33	20241115	1787	-51.32	20240119	842	3.33	20241115	0.30	N	258790	100	24 억	56121	N	N	N	N
68	20241119	141000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	866	4	2	0.46	37147509	42733	68.56	868	883	858	1120	604	862	869.29	0.22	1139	898	880	864	846	830	889	855	25	258	100	560	1	1	24991284	216	-3.72	1.62	12	0.17	-233.00	534.00	1787	20240119	-51.54	842	20241115	2.85	1787	-51.54	20240119	842	2.85	20241115	1787	-51.54	20240119	842	2.85	20241115	0.30	N	258790	100	24 억	56121	N	N	N	N
69	20241119	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	13	2	1.51	28545768	32772	52.58	868	883	867	1120	604	862	871.04	0.22	618	898	880	864	846	830	889	855	25	258	100	560	1	1	24991284	219	-3.76	1.64	12	0.13	-233.00	534.00	1787	20240119	-51.04	842	20241115	3.92	1787	-51.04	20240119	842	3.92	20241115	1787	-51.04	20240119	842	3.92	20241115	0.30	N	258790	100	24 억	56121	N	N	N	N
70	20241119	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	871	9	2	1.04	26887067	30869	49.53	868	883	867	1120	604	862	871.01	0.22	153	898	880	864	846	830	889	855	25	258	100	560	1	1	24991284	218	-3.74	1.63	12	0.12	-233.00	534.00	1787	20240119	-51.26	842	20241115	3.44	1787	-51.26	20240119	842	3.44	20241115	1787	-51.26	20240119	842	3.44	20241115	0.30	N	258790	100	24 억	56121	N	N	N	N
71	20241119	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	879	17	2	1.97	25225317	28967	46.48	868	883	867	1120	604	862	870.83	0.22	254	898	880	864	846	830	889	855	25	258	100	560	1	1	24991284	220	-3.77	1.65	12	0.12	-233.00	534.00	1787	20240119	-50.81	842	20241115	4.39	1787	-50.81	20240119	842	4.39	20241115	1787	-50.81	20240119	842	4.39	20241115	0.30	N	258790	100	24 억	56121	N	N	N	N
72	20241119	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	880	18	2	2.09	8111065	9309	14.94	868	883	867	1120	604	862	871.31	0.22	-129	898	880	864	846	830	889	855	25	258	100	560	1	1	24991284	220	-3.78	1.65	12	0.04	-233.00	534.00	1787	20240119	-50.76	842	20241115	4.51	1787	-50.76	20240119	842	4.51	20241115	1787	-50.76	20240119	842	4.51	20241115	0.30	N	258790	100	24 억	56121	N	N	N	N
73	20241119	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	870	8	2	0.93	2605966	3002	4.82	868	871	868	1120	604	862	868.08	0.22	-257	898	880	864	846	830	889	855	25	258	100	560	1	1	24991284	217	-3.73	1.63	12	0.01	-233.00	534.00	1787	20240119	-51.32	842	20241115	3.33	1787	-51.32	20240119	842	3.33	20241115	1787	-51.32	20240119	842	3.33	20241115	0.30	N	258790	100	24 억	56121	N	N	N	N
74	20241118	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	5	2	0.58	54195098	62209	155.46	848	882	848	1114	600	857	871.18	0.22	168	904	880	861	837	818	892	849	25	257	100	560	1	1	24991284	215	-3.70	1.61	12	0.25	-233.00	534.00	1787	20240119	-51.76	842	20241115	2.38	1787	-51.76	20240119	842	2.38	20241115	1787	-51.76	20240119	842	2.38	20241115	0.30	N	258790	100	24 억	55952	N	N	N	N
75	20241118	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	18	2	2.10	49052406	56243	140.55	848	882	848	1114	600	857	872.15	0.22	158	904	880	861	837	818	892	849	25	257	100	560	1	1	24991284	219	-3.76	1.64	12	0.23	-233.00	534.00	1787	20240119	-51.04	842	20241115	3.92	1787	-51.04	20240119	842	3.92	20241115	1787	-51.04	20240119	842	3.92	20241115	0.30	N	258790	100	24 억	55952	N	N	N	N
76	20241118	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	881	24	2	2.80	39666221	45464	113.62	848	882	848	1114	600	857	872.48	0.22	160	904	880	861	837	818	892	849	25	257	100	560	1	1	24991284	220	-3.78	1.65	12	0.18	-233.00	534.00	1787	20240119	-50.70	842	20241115	4.63	1787	-50.70	20240119	842	4.63	20241115	1787	-50.70	20240119	842	4.63	20241115	0.30	N	258790	100	24 억	55952	N	N	N	N
77	20241118	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	881	24	2	2.80	37141437	42588	106.43	848	882	848	1114	600	857	872.11	0.22	-725	904	880	861	837	818	892	849	25	257	100	560	1	1	24991284	220	-3.78	1.65	12	0.17	-233.00	534.00	1787	20240119	-50.70	842	20241115	4.63	1787	-50.70	20240119	842	4.63	20241115	1787	-50.70	20240119	842	4.63	20241115	0.30	N	258790	100	24 억	55952	N	N	N	N
78	20241118	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	878	21	2	2.45	23299272	26827	67.04	848	878	848	1114	600	857	868.50	0.22	-252	904	880	861	837	818	892	849	25	257	100	560	1	1	24991284	219	-3.77	1.64	12	0.11	-233.00	534.00	1787	20240119	-50.87	842	20241115	4.28	1787	-50.87	20240119	842	4.28	20241115	1787	-50.87	20240119	842	4.28	20241115	0.30	N	258790	100	24 억	55952	N	N	N	N
79	20241118	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	873	16	2	1.87	18150633	20903	52.24	848	873	848	1114	600	857	868.33	0.22	-252	904	880	861	837	818	892	849	25	257	100	560	1	1	24991284	218	-3.75	1.63	12	0.08	-233.00	534.00	1787	20240119	-51.15	842	20241115	3.68	1787	-51.15	20240119	842	3.68	20241115	1787	-51.15	20240119	842	3.68	20241115	0.30	N	258790	100	24 억	55952	N	N	N	N
80	20241118	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	872	15	2	1.75	10196150	11749	29.36	848	873	848	1114	600	857	867.83	0.22	-218	904	880	861	837	818	892	849	25	257	100	560	1	1	24991284	218	-3.74	1.63	12	0.05	-233.00	534.00	1787	20240119	-51.20	842	20241115	3.56	1787	-51.20	20240119	842	3.56	20241115	1787	-51.20	20240119	842	3.56	20241115	0.30	N	258790	100	24 억	55952	N	N	N	N
81	20241118	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	859	2	2	0.23	634843	744	1.86	848	866	848	1114	600	857	853.28	0.22	132	904	880	861	837	818	892	849	25	257	100	560	1	1	24991284	215	-3.69	1.61	12	0.00	-233.00	534.00	1787	20240119	-51.93	842	20241115	2.02	1787	-51.93	20240119	842	2.02	20241115	1787	-51.93	20240119	842	2.02	20241115	0.30	N	258790	100	24 억	55952	N	N	N	N
82	20241115	161025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	857	-3	5	-0.35	34079902	40014	137.28	856	885	842	1118	602	860	851.70	0.23	-649	879	869	857	847	835	874	852	25	258	100	560	1	1	24991284	214	-3.68	1.60	12	0.16	-233.00	534.00	1787	20240119	-52.04	842	20241115	1.78	1787	-52.04	20240119	842	1.78	20241115	1787	-52.04	20240119	842	1.78	20241115	0.31	N	258790	100	24 억	56285	N	N	N	N
83	20241115	151057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	855	-5	5	-0.58	30773598	36128	123.95	856	885	842	1118	602	860	851.79	0.23	61	879	869	857	847	835	874	852	25	258	100	560	1	1	24991284	214	-3.67	1.60	12	0.14	-233.00	534.00	1787	20240119	-52.15	842	20241115	1.54	1787	-52.15	20240119	842	1.54	20241115	1787	-52.15	20240119	842	1.54	20241115	0.31	N	258790	100	24 억	56285	N	N	N	N
84	20241115	141045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	858	-2	5	-0.23	25993023	30508	104.67	856	885	842	1118	602	860	852.01	0.23	-469	879	869	857	847	835	874	852	25	258	100	560	1	1	24991284	214	-3.68	1.61	12	0.12	-233.00	534.00	1787	20240119	-51.99	842	20241115	1.90	1787	-51.99	20240119	842	1.90	20241115	1787	-51.99	20240119	842	1.90	20241115	0.31	N	258790	100	24 억	56285	N	N	N	N
85	20241115	131046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	858	-2	5	-0.23	25379703	29788	102.20	856	885	842	1118	602	860	852.01	0.23	-465	879	869	857	847	835	874	852	25	258	100	560	1	1	24991284	214	-3.68	1.61	12	0.12	-233.00	534.00	1787	20240119	-51.99	842	20241115	1.90	1787	-51.99	20240119	842	1.90	20241115	1787	-51.99	20240119	842	1.90	20241115	0.31	N	258790	100	24 억	56285	N	N	N	N
86	20241115	121045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	849	-11	5	-1.28	21970491	25781	88.45	856	885	842	1118	602	860	852.20	0.23	-465	879	869	857	847	835	874	852	25	258	100	560	1	1	24991284	212	-3.64	1.59	12	0.10	-233.00	534.00	1787	20240119	-52.49	842	20241115	0.83	1787	-52.49	20240119	842	0.83	20241115	1787	-52.49	20240119	842	0.83	20241115	0.31	N	258790	100	24 억	56285	N	N	N	N
87	20241115	111021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	854	-6	5	-0.70	20003173	23477	80.54	856	885	842	1118	602	860	852.03	0.23	978	879	869	857	847	835	874	852	25	258	100	560	1	1	24991284	213	-3.67	1.60	12	0.09	-233.00	534.00	1787	20240119	-52.21	842	20241115	1.43	1787	-52.21	20240119	842	1.43	20241115	1787	-52.21	20240119	842	1.43	20241115	0.31	N	258790	100	24 억	56285	N	N	N	N
88	20241115	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	849	-11	5	-1.28	9795627	11455	39.30	856	885	849	1118	602	860	855.14	0.23	-370	879	869	857	847	835	874	852	25	258	100	560	1	1	24991284	212	-3.64	1.59	12	0.05	-233.00	534.00	1787	20240119	-52.49	845	20241114	0.47	1787	-52.49	20240119	845	0.47	20241114	1787	-52.49	20240119	845	0.47	20241114	0.31	N	258790	100	24 억	56285	N	N	N	N
89	20241115	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	867	7	2	0.81	2090183	2421	8.31	856	885	856	1118	602	860	863.36	0.23	387	879	869	857	847	835	874	852	25	258	100	560	1	1	24991284	217	-3.72	1.62	12	0.01	-233.00	534.00	1787	20240119	-51.48	845	20241114	2.60	1787	-51.48	20240119	845	2.60	20241114	1787	-51.48	20240119	845	2.60	20241114	0.31	N	258790	100	24 억	56285	N	N	N	N
90	20241114	161014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	866	4	2	0.46	24625825	28707	65.12	859	867	845	1120	604	862	857.83	0.23	-99	897	879	865	847	833	888	856	25	258	100	560	1	1	24991284	216	-3.72	1.62	12	0.11	-233.00	534.00	1787	20240119	-51.54	845	20241114	2.49	1787	-51.54	20240119	845	2.49	20241114	1787	-51.54	20240119	845	2.49	20241114	0.31	N	258790	100	24 억	56344	N	N	N	N
91	20241114	151021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	860	-2	5	-0.23	22559863	26308	59.68	859	867	845	1120	604	862	857.53	0.23	-224	897	879	865	847	833	888	856	25	258	100	560	1	1	24991284	215	-3.69	1.61	12	0.11	-233.00	534.00	1787	20240119	-51.87	845	20241114	1.78	1787	-51.87	20240119	845	1.78	20241114	1787	-51.87	20240119	845	1.78	20241114	0.31	N	258790	100	24 억	56344	N	N	N	N
92	20241114	141012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	862	0	3	0.00	22482385	26218	59.48	859	867	845	1120	604	862	857.52	0.23	-171	897	879	865	847	833	888	856	25	258	100	560	1	1	24991284	215	-3.70	1.61	12	0.10	-233.00	534.00	1787	20240119	-51.76	845	20241114	2.01	1787	-51.76	20240119	845	2.01	20241114	1787	-51.76	20240119	845	2.01	20241114	0.31	N	258790	100	24 억	56344	N	N	N	N
93	20241114	131014	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	867	5	2	0.58	21860684	25500	57.85	859	867	845	1120	604	862	857.28	0.23	-155	897	879	865	847	833	888	856	25	258	100	560	1	1	24991284	217	-3.72	1.62	12	0.10	-233.00	534.00	1787	20240119	-51.48	845	20241114	2.60	1787	-51.48	20240119	845	2.60	20241114	1787	-51.48	20240119	845	2.60	20241114	0.31	N	258790	100	24 억	56344	N	N	N	N
94	20241114	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	0	3	0.00	13956843	16247	36.86	859	862	849	1120	604	862	859.04	0.23	-57	897	879	865	847	833	888	856	25	258	100	560	1	1	24991284	215	-3.70	1.61	12	0.07	-233.00	534.00	1787	20240119	-51.76	848	20241017	1.65	1787	-51.76	20240119	848	1.65	20241017	1787	-51.76	20240119	848	1.65	20241017	0.31	N	258790	100	24 억	56344	N	N	N	N
95	20241114	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	0	3	0.00	11677152	13599	30.85	859	862	849	1120	604	862	858.68	0.23	6	897	879	865	847	833	888	856	25	258	100	560	1	1	24991284	215	-3.70	1.61	12	0.05	-233.00	534.00	1787	20240119	-51.76	848	20241017	1.65	1787	-51.76	20240119	848	1.65	20241017	1787	-51.76	20240119	848	1.65	20241017	0.31	N	258790	100	24 억	56344	N	N	N	N
96	20241114	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	0	3	0.00	220026	257	0.58	859	862	856	1120	604	862	856.13	0.23	-5	897	879	865	847	833	888	856	25	258	100	560	1	1	24991284	215	-3.70	1.61	12	0.00	-233.00	534.00	1787	20240119	-51.76	848	20241017	1.65	1787	-51.76	20240119	848	1.65	20241017	1787	-51.76	20240119	848	1.65	20241017	0.31	N	258790	100	24 억	56344	N	N	N	N
97	20241114	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	0	3	0.00	0	0	0.00	0	0	0	1120	604	862	0.00	0.23	0	897	879	865	847	833	888	856	25	258	100	560	1	1	24991284	215	-3.70	1.61	12	0.00	-233.00	534.00	1787	20240119	-51.76	848	20241017	1.65	1787	-51.76	20240119	848	1.65	20241017	1787	-51.76	20240119	848	1.65	20241017	0.31	N	258790	100	24 억	56344	N	N	N	N
98	20241113	160645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	-21	5	-2.38	37983247	44073	154.45	860	883	851	1147	619	883	861.82	0.23	-592	915	898	883	866	851	891	859	25	264	100	580	1	1	24991284	215	-3.70	1.61	12	0.18	-233.00	534.00	1787	20240119	-51.76	848	20241017	1.65	1787	-51.76	20240119	848	1.65	20241017	1787	-51.76	20240119	848	1.65	20241017	0.33	N	258790	100	24 억	56527	N	N	N	N
99	20241113	150716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	867	-16	5	-1.81	32799651	38064	133.39	860	883	851	1147	619	883	861.70	0.23	-397	915	898	883	866	851	891	859	25	264	100	580	1	1	24991284	217	-3.72	1.62	12	0.15	-233.00	534.00	1787	20240119	-51.48	848	20241017	2.24	1787	-51.48	20240119	848	2.24	20241017	1787	-51.48	20240119	848	2.24	20241017	0.33	N	258790	100	24 억	56527	N	N	N	N
100	20241113	140714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	879	-4	5	-0.45	31969046	37105	130.03	860	883	851	1147	619	883	861.58	0.23	-393	915	898	883	866	851	891	859	25	264	100	580	1	1	24991284	220	-3.77	1.65	12	0.15	-233.00	534.00	1787	20240119	-50.81	848	20241017	3.66	1787	-50.81	20240119	848	3.66	20241017	1787	-50.81	20240119	848	3.66	20241017	0.33	N	258790	100	24 억	56527	N	N	N	N
101	20241113	130715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	866	-17	5	-1.93	27181608	31562	110.60	860	883	851	1147	619	883	861.21	0.23	662	915	898	883	866	851	891	859	25	264	100	580	1	1	24991284	216	-3.72	1.62	12	0.13	-233.00	534.00	1787	20240119	-51.54	848	20241017	2.12	1787	-51.54	20240119	848	2.12	20241017	1787	-51.54	20240119	848	2.12	20241017	0.33	N	258790	100	24 억	56527	N	N	N	N
102	20241113	120706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	867	-16	5	-1.81	25470767	29578	103.65	860	883	851	1147	619	883	861.14	0.23	1035	915	898	883	866	851	891	859	25	264	100	580	1	1	24991284	217	-3.72	1.62	12	0.12	-233.00	534.00	1787	20240119	-51.48	848	20241017	2.24	1787	-51.48	20240119	848	2.24	20241017	1787	-51.48	20240119	848	2.24	20241017	0.33	N	258790	100	24 억	56527	N	N	N	N
103	20241113	110705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	868	-15	5	-1.70	25298996	29379	102.95	860	883	851	1147	619	883	861.13	0.23	1232	915	898	883	866	851	891	859	25	264	100	580	1	1	24991284	217	-3.73	1.63	12	0.12	-233.00	534.00	1787	20240119	-51.43	848	20241017	2.36	1787	-51.43	20240119	848	2.36	20241017	1787	-51.43	20240119	848	2.36	20241017	0.33	N	258790	100	24 억	56527	N	N	N	N
104	20241113	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	860	-23	5	-2.60	17169780	19944	69.89	860	883	851	1147	619	883	860.90	0.23	652	915	898	883	866	851	891	859	25	264	100	580	1	1	24991284	215	-3.69	1.61	12	0.08	-233.00	534.00	1787	20240119	-51.87	848	20241017	1.42	1787	-51.87	20240119	848	1.42	20241017	1787	-51.87	20240119	848	1.42	20241017	0.33	N	258790	100	24 억	56527	N	N	N	N
105	20241113	090656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	882	-1	5	-0.11	10475038	12156	42.60	860	882	857	1147	619	883	861.72	0.23	717	915	898	883	866	851	891	859	25	264	100	580	1	1	24991284	220	-3.79	1.65	12	0.05	-233.00	534.00	1787	20240119	-50.64	848	20241017	4.01	1787	-50.64	20240119	848	4.01	20241017	1787	-50.64	20240119	848	4.01	20241017	0.33	N	258790	100	24 억	56527	N	N	N	N
106	20241112	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	883	-17	5	-1.89	25126952	28536	66.49	900	900	868	1170	630	900	880.54	0.23	-1264	920	910	896	886	872	915	891	25	270	100	590	1	1	24991284	221	-3.79	1.65	12	0.11	-233.00	534.00	1787	20240119	-50.59	848	20241017	4.13	1787	-50.59	20240119	848	4.13	20241017	1787	-50.59	20240119	848	4.13	20241017	0.34	N	258790	100	24 억	58200	N	N	N	N
107	20241112	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	881	-19	5	-2.11	16374077	18623	43.39	900	900	868	1170	630	900	879.24	0.23	-1255	920	910	896	886	872	915	891	25	270	100	590	1	1	24991284	220	-3.78	1.65	12	0.07	-233.00	534.00	1787	20240119	-50.70	848	20241017	3.89	1787	-50.70	20240119	848	3.89	20241017	1787	-50.70	20240119	848	3.89	20241017	0.34	N	258790	100	24 억	58200	N	N	N	N
108	20241112	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	884	-16	5	-1.78	13597718	15433	35.96	900	900	870	1170	630	900	881.08	0.23	-1189	920	910	896	886	872	915	891	25	270	100	590	1	1	24991284	221	-3.79	1.66	12	0.06	-233.00	534.00	1787	20240119	-50.53	848	20241017	4.25	1787	-50.53	20240119	848	4.25	20241017	1787	-50.53	20240119	848	4.25	20241017	0.34	N	258790	100	24 억	58200	N	N	N	N
109	20241112	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	879	-21	5	-2.33	10864453	12330	28.73	900	900	870	1170	630	900	881.14	0.23	1085	920	910	896	886	872	915	891	25	270	100	590	1	1	24991284	220	-3.77	1.65	12	0.05	-233.00	534.00	1787	20240119	-50.81	848	20241017	3.66	1787	-50.81	20240119	848	3.66	20241017	1787	-50.81	20240119	848	3.66	20241017	0.34	N	258790	100	24 억	58200	N	N	N	N
110	20241112	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	884	-16	5	-1.78	9028634	10228	23.83	900	900	873	1170	630	900	882.74	0.23	1291	920	910	896	886	872	915	891	25	270	100	590	1	1	24991284	221	-3.79	1.66	12	0.04	-233.00	534.00	1787	20240119	-50.53	848	20241017	4.25	1787	-50.53	20240119	848	4.25	20241017	1787	-50.53	20240119	848	4.25	20241017	0.34	N	258790	100	24 억	58200	N	N	N	N
111	20241112	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	885	-15	5	-1.67	8947377	10136	23.62	900	900	873	1170	630	900	882.73	0.23	1291	920	910	896	886	872	915	891	25	270	100	590	1	1	24991284	221	-3.80	1.66	12	0.04	-233.00	534.00	1787	20240119	-50.48	848	20241017	4.36	1787	-50.48	20240119	848	4.36	20241017	1787	-50.48	20240119	848	4.36	20241017	0.34	N	258790	100	24 억	58200	N	N	N	N
112	20241112	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	874	-26	5	-2.89	4772681	5376	12.53	900	900	874	1170	630	900	887.78	0.23	-340	920	910	896	886	872	915	891	25	270	100	590	1	1	24991284	218	-3.75	1.64	12	0.02	-233.00	534.00	1787	20240119	-51.09	848	20241017	3.07	1787	-51.09	20240119	848	3.07	20241017	1787	-51.09	20240119	848	3.07	20241017	0.34	N	258790	100	24 억	58200	N	N	N	N
113	20241112	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	-4	5	-0.44	3083489	3467	8.08	900	900	881	1170	630	900	889.38	0.23	125	920	910	896	886	872	915	891	25	270	100	590	1	1	24991284	224	-3.85	1.68	12	0.01	-233.00	534.00	1787	20240119	-49.86	848	20241017	5.66	1787	-49.86	20240119	848	5.66	20241017	1787	-49.86	20240119	848	5.66	20241017	0.34	N	258790	100	24 억	58200	N	N	N	N
114	20241111	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	-8	5	-0.88	38597628	42918	120.16	898	906	882	1180	636	908	899.33	0.25	-3513	942	924	893	875	844	934	885	25	272	100	590	1	1	24991284	225	-3.86	1.69	12	0.17	-233.00	534.00	1787	20240119	-49.64	848	20241017	6.13	1787	-49.64	20240119	848	6.13	20241017	1787	-49.64	20240119	848	6.13	20241017	0.34	N	258790	100	24 억	61510	N	N	N	N
115	20241111	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	-8	5	-0.88	36954228	41092	115.05	898	906	882	1180	636	908	899.30	0.25	-2643	942	924	893	875	844	934	885	25	272	100	590	1	1	24991284	225	-3.86	1.69	12	0.16	-233.00	534.00	1787	20240119	-49.64	848	20241017	6.13	1787	-49.64	20240119	848	6.13	20241017	1787	-49.64	20240119	848	6.13	20241017	0.34	N	258790	100	24 억	61510	N	N	N	N
116	20241111	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	894	-14	5	-1.54	27167595	30184	84.51	898	906	882	1180	636	908	900.07	0.25	-2318	942	924	893	875	844	934	885	25	272	100	590	1	1	24991284	223	-3.84	1.67	12	0.12	-233.00	534.00	1787	20240119	-49.97	848	20241017	5.42	1787	-49.97	20240119	848	5.42	20241017	1787	-49.97	20240119	848	5.42	20241017	0.34	N	258790	100	24 억	61510	N	N	N	N
117	20241111	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	-8	5	-0.88	26668614	29622	82.94	898	906	893	1180	636	908	900.30	0.25	-2423	942	924	893	875	844	934	885	25	272	100	590	1	1	24991284	225	-3.86	1.69	12	0.12	-233.00	534.00	1787	20240119	-49.64	848	20241017	6.13	1787	-49.64	20240119	848	6.13	20241017	1787	-49.64	20240119	848	6.13	20241017	0.34	N	258790	100	24 억	61510	N	N	N	N
118	20241111	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	-3	5	-0.33	19569964	21743	60.88	898	906	895	1180	636	908	900.06	0.25	-1024	942	924	893	875	844	934	885	25	272	100	590	1	1	24991284	226	-3.88	1.69	12	0.09	-233.00	534.00	1787	20240119	-49.36	848	20241017	6.72	1787	-49.36	20240119	848	6.72	20241017	1787	-49.36	20240119	848	6.72	20241017	0.34	N	258790	100	24 억	61510	N	N	N	N
119	20241111	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	904	-4	5	-0.44	11525218	12853	35.99	898	906	895	1180	636	908	896.69	0.25	-992	942	924	893	875	844	934	885	25	272	100	590	1	1	24991284	226	-3.88	1.69	12	0.05	-233.00	534.00	1787	20240119	-49.41	848	20241017	6.60	1787	-49.41	20240119	848	6.60	20241017	1787	-49.41	20240119	848	6.60	20241017	0.34	N	258790	100	24 억	61510	N	N	N	N
120	20241111	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	906	-2	5	-0.22	11424563	12741	35.67	898	906	895	1180	636	908	896.68	0.25	-992	942	924	893	875	844	934	885	25	272	100	590	1	1	24991284	226	-3.89	1.70	12	0.05	-233.00	534.00	1787	20240119	-49.30	848	20241017	6.84	1787	-49.30	20240119	848	6.84	20241017	1787	-49.30	20240119	848	6.84	20241017	0.34	N	258790	100	24 억	61510	N	N	N	N
121	20241111	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	905	-3	5	-0.33	842129	938	2.63	898	905	895	1180	636	908	897.79	0.25	294	942	924	893	875	844	934	885	25	272	100	590	1	1	24991284	226	-3.88	1.69	12	0.00	-233.00	534.00	1787	20240119	-49.36	848	20241017	6.72	1787	-49.36	20240119	848	6.72	20241017	1787	-49.36	20240119	848	6.72	20241017	0.34	N	258790	100	24 억	61510	N	N	N	N
122	20241108	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	908	7	2	0.78	32138383	35716	119.05	890	911	862	1171	631	901	899.83	0.25	-1950	923	911	899	887	875	918	894	25	270	100	590	1	1	24991284	227	-3.90	1.70	12	0.14	-233.00	534.00	1787	20240119	-49.19	848	20241017	7.08	1787	-49.19	20240119	848	7.08	20241017	1787	-49.19	20240119	848	7.08	20241017	0.63	N	258790	100	24 억	63460	N	N	N	N
123	20241108	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	-4	5	-0.44	12460808	14032	46.77	890	911	862	1171	631	901	888.03	0.25	-392	923	911	899	887	875	918	894	25	270	100	590	1	1	24991284	224	-3.85	1.68	12	0.06	-233.00	534.00	1787	20240119	-49.80	848	20241017	5.78	1787	-49.80	20240119	848	5.78	20241017	1787	-49.80	20240119	848	5.78	20241017	0.63	N	258790	100	24 억	63460	N	N	N	N
124	20241108	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	889	-12	5	-1.33	7806700	8795	29.32	890	911	862	1171	631	901	887.63	0.25	-372	923	911	899	887	875	918	894	25	270	100	590	1	1	24991284	222	-3.82	1.66	12	0.04	-233.00	534.00	1787	20240119	-50.25	848	20241017	4.83	1787	-50.25	20240119	848	4.83	20241017	1787	-50.25	20240119	848	4.83	20241017	0.63	N	258790	100	24 억	63460	N	N	N	N
125	20241108	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	891	-10	5	-1.11	7578469	8538	28.46	890	911	862	1171	631	901	887.62	0.25	-274	923	911	899	887	875	918	894	25	270	100	590	1	1	24991284	223	-3.82	1.67	12	0.03	-233.00	534.00	1787	20240119	-50.14	848	20241017	5.07	1787	-50.14	20240119	848	5.07	20241017	1787	-50.14	20240119	848	5.07	20241017	0.63	N	258790	100	24 억	63460	N	N	N	N
126	20241108	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	894	-7	5	-0.78	6859140	7721	25.74	890	911	862	1171	631	901	888.37	0.25	-274	923	911	899	887	875	918	894	25	270	100	590	1	1	24991284	223	-3.84	1.67	12	0.03	-233.00	534.00	1787	20240119	-49.97	848	20241017	5.42	1787	-49.97	20240119	848	5.42	20241017	1787	-49.97	20240119	848	5.42	20241017	0.63	N	258790	100	24 억	63460	N	N	N	N
127	20241108	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	891	-10	5	-1.11	6404336	7210	24.03	890	911	862	1171	631	901	888.26	0.25	-166	923	911	899	887	875	918	894	25	270	100	590	1	1	24991284	223	-3.82	1.67	12	0.03	-233.00	534.00	1787	20240119	-50.14	848	20241017	5.07	1787	-50.14	20240119	848	5.07	20241017	1787	-50.14	20240119	848	5.07	20241017	0.63	N	258790	100	24 억	63460	N	N	N	N
128	20241108	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	-4	5	-0.44	5711265	6433	21.44	890	911	862	1171	631	901	887.81	0.25	-161	923	911	899	887	875	918	894	25	270	100	590	1	1	24991284	224	-3.85	1.68	12	0.03	-233.00	534.00	1787	20240119	-49.80	848	20241017	5.78	1787	-49.80	20240119	848	5.78	20241017	1787	-49.80	20240119	848	5.78	20241017	0.63	N	258790	100	24 억	63460	N	N	N	N
129	20241108	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	862	-39	5	-4.33	2668372	3019	10.06	890	911	862	1171	631	901	883.86	0.25	-86	923	911	899	887	875	918	894	25	270	100	590	1	1	24991284	215	-3.70	1.61	12	0.01	-233.00	534.00	1787	20240119	-51.76	848	20241017	1.65	1787	-51.76	20240119	848	1.65	20241017	1787	-51.76	20240119	848	1.65	20241017	0.63	N	258790	100	24 억	63460	Y	N	N	N
130	20241107	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	6	2	0.67	26962808	30000	42.17	895	911	887	1163	627	895	898.76	0.27	-3286	925	909	887	871	849	918	880	25	268	100	590	1	1	24991284	225	-3.87	1.69	12	0.12	-233.00	534.00	1787	20240119	-49.58	848	20241017	6.25	1787	-49.58	20240119	848	6.25	20241017	1787	-49.58	20240119	848	6.25	20241017	0.63	N	258790	100	24 억	66857	N	N	N	N
131	20241107	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	897	2	2	0.22	24728406	27513	38.68	895	911	887	1163	627	895	898.79	0.27	-3183	925	909	887	871	849	918	880	25	268	100	590	1	1	24991284	224	-3.85	1.68	12	0.11	-233.00	534.00	1787	20240119	-49.80	848	20241017	5.78	1787	-49.80	20240119	848	5.78	20241017	1787	-49.80	20240119	848	5.78	20241017	0.63	N	258790	100	24 억	66857	N	N	N	N
132	20241107	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	892	-3	5	-0.34	4606372	5152	7.24	895	895	887	1163	627	895	894.09	0.27	-44	925	909	887	871	849	918	880	25	268	100	590	1	1	24991284	223	-3.83	1.67	12	0.02	-233.00	534.00	1787	20240119	-50.08	848	20241017	5.19	1787	-50.08	20240119	848	5.19	20241017	1787	-50.08	20240119	848	5.19	20241017	0.63	N	258790	100	24 억	66857	N	N	N	N
133	20241107	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	894	-1	5	-0.11	4089137	4573	6.43	895	895	890	1163	627	895	894.19	0.27	-41	925	909	887	871	849	918	880	25	268	100	590	1	1	24991284	223	-3.84	1.67	12	0.02	-233.00	534.00	1787	20240119	-49.97	848	20241017	5.42	1787	-49.97	20240119	848	5.42	20241017	1787	-49.97	20240119	848	5.42	20241017	0.63	N	258790	100	24 억	66857	N	N	N	N
134	20241107	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	893	-2	5	-0.22	3406001	3808	5.35	895	895	890	1163	627	895	894.43	0.27	-32	925	909	887	871	849	918	880	25	268	100	590	1	1	24991284	223	-3.83	1.67	12	0.02	-233.00	534.00	1787	20240119	-50.03	848	20241017	5.31	1787	-50.03	20240119	848	5.31	20241017	1787	-50.03	20240119	848	5.31	20241017	0.63	N	258790	100	24 억	66857	N	N	N	N
135	20241107	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	891	-4	5	-0.45	2700551	3018	4.24	895	895	890	1163	627	895	894.81	0.27	-32	925	909	887	871	849	918	880	25	268	100	590	1	1	24991284	223	-3.82	1.67	12	0.01	-233.00	534.00	1787	20240119	-50.14	848	20241017	5.07	1787	-50.14	20240119	848	5.07	20241017	1787	-50.14	20240119	848	5.07	20241017	0.63	N	258790	100	24 억	66857	N	N	N	N
136	20241107	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	894	-1	5	-0.11	2677319	2992	4.21	895	895	890	1163	627	895	894.83	0.27	-28	925	909	887	871	849	918	880	25	268	100	590	1	1	24991284	223	-3.84	1.67	12	0.01	-233.00	534.00	1787	20240119	-49.97	848	20241017	5.42	1787	-49.97	20240119	848	5.42	20241017	1787	-49.97	20240119	848	5.42	20241017	0.63	N	258790	100	24 억	66857	N	N	N	N
137	20241107	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	895	0	3	0.00	2582641	2886	4.06	895	895	891	1163	627	895	894.89	0.27	-9	925	909	887	871	849	918	880	25	268	100	590	1	1	24991284	224	-3.84	1.68	12	0.01	-233.00	534.00	1787	20240119	-49.92	848	20241017	5.54	1787	-49.92	20240119	848	5.54	20241017	1787	-49.92	20240119	848	5.54	20241017	0.63	N	258790	100	24 억	66857	N	N	N	N
138	20241106	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	895	-7	5	-0.78	62413480	71127	264.42	894	903	865	1172	632	902	877.49	0.25	4502	921	911	900	890	879	906	885	25	270	100	590	1	1	24991284	224	-3.84	1.68	12	0.28	-233.00	534.00	1787	20240119	-49.92	848	20241017	5.54	1787	-49.92	20240119	848	5.54	20241017	1787	-49.92	20240119	848	5.54	20241017	0.63	N	258790	100	24 억	62355	N	N	N	N
139	20241106	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	875	-27	5	-2.99	59629662	67976	252.71	894	903	865	1172	632	902	877.22	0.25	5091	921	911	900	890	879	906	885	25	270	100	590	1	1	24991284	219	-3.76	1.64	12	0.27	-233.00	534.00	1787	20240119	-51.04	848	20241017	3.18	1787	-51.04	20240119	848	3.18	20241017	1787	-51.04	20240119	848	3.18	20241017	0.63	N	258790	100	24 억	62355	N	N	N	N
140	20241106	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	888	-14	5	-1.55	58713618	66938	248.85	894	903	865	1172	632	902	877.13	0.25	5142	921	911	900	890	879	906	885	25	270	100	590	1	1	24991284	222	-3.81	1.66	12	0.27	-233.00	534.00	1787	20240119	-50.31	848	20241017	4.72	1787	-50.31	20240119	848	4.72	20241017	1787	-50.31	20240119	848	4.72	20241017	0.63	N	258790	100	24 억	62355	N	N	N	N
141	20241106	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	877	-25	5	-2.77	37187516	42181	156.81	894	903	870	1172	632	902	881.62	0.25	1842	921	911	900	890	879	906	885	25	270	100	590	1	1	24991284	219	-3.76	1.64	12	0.17	-233.00	534.00	1787	20240119	-50.92	848	20241017	3.42	1787	-50.92	20240119	848	3.42	20241017	1787	-50.92	20240119	848	3.42	20241017	0.63	N	258790	100	24 억	62355	N	N	N	N
142	20241106	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	-1	5	-0.11	11583777	12993	48.30	894	903	886	1172	632	902	891.54	0.25	710	921	911	900	890	879	906	885	25	270	100	590	1	1	24991284	225	-3.87	1.69	12	0.05	-233.00	534.00	1787	20240119	-49.58	848	20241017	6.25	1787	-49.58	20240119	848	6.25	20241017	1787	-49.58	20240119	848	6.25	20241017	0.63	N	258790	100	24 억	62355	N	N	N	N
143	20241106	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	-1	5	-0.11	11528009	12931	48.07	894	903	886	1172	632	902	891.50	0.25	749	921	911	900	890	879	906	885	25	270	100	590	1	1	24991284	225	-3.87	1.69	12	0.05	-233.00	534.00	1787	20240119	-49.58	848	20241017	6.25	1787	-49.58	20240119	848	6.25	20241017	1787	-49.58	20240119	848	6.25	20241017	0.63	N	258790	100	24 억	62355	N	N	N	N
144	20241106	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	1	2	0.11	263757	295	1.10	894	903	894	1172	632	902	894.09	0.25	-2	921	911	900	890	879	906	885	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.00	-233.00	534.00	1787	20240119	-49.47	848	20241017	6.49	1787	-49.47	20240119	848	6.49	20241017	1787	-49.47	20240119	848	6.49	20241017	0.63	N	258790	100	24 억	62355	N	N	N	N
145	20241106	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	1	2	0.11	261951	293	1.09	894	903	894	1172	632	902	894.03	0.25	0	921	911	900	890	879	906	885	25	270	100	590	1	1	24991284	226	-3.88	1.69	12	0.00	-233.00	534.00	1787	20240119	-49.47	848	20241017	6.49	1787	-49.47	20240119	848	6.49	20241017	1787	-49.47	20240119	848	6.49	20241017	0.63	N	258790	100	24 억	62355	N	N	N	N
146	20241105	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	3	2	0.33	24203537	26899	86.38	907	910	889	1168	630	899	899.79	0.25	-2034	927	913	905	891	883	910	888	25	269	100	590	1	1	24991284	225	-3.87	1.69	12	0.11	-233.00	534.00	1787	20240119	-49.52	848	20241017	6.37	1787	-49.52	20240119	848	6.37	20241017	1787	-49.52	20240119	848	6.37	20241017	0.68	N	258790	100	24 억	63289	N	N	N	N
147	20241105	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	3	2	0.33	19415721	21591	69.33	907	910	889	1168	630	899	899.25	0.25	-2034	927	913	905	891	883	910	888	25	269	100	590	1	1	24991284	225	-3.87	1.69	12	0.09	-233.00	534.00	1787	20240119	-49.52	848	20241017	6.37	1787	-49.52	20240119	848	6.37	20241017	1787	-49.52	20240119	848	6.37	20241017	0.68	N	258790	100	24 억	63289	N	N	N	N
148	20241105	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	1	2	0.11	17613919	19589	62.90	907	910	889	1168	630	899	899.17	0.25	-2034	927	913	905	891	883	910	888	25	269	100	590	1	1	24991284	225	-3.86	1.69	12	0.08	-233.00	534.00	1787	20240119	-49.64	848	20241017	6.13	1787	-49.64	20240119	848	6.13	20241017	1787	-49.64	20240119	848	6.13	20241017	0.68	N	258790	100	24 억	63289	N	N	N	N
149	20241105	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	4	2	0.44	13996393	15574	50.01	907	910	889	1168	630	899	898.70	0.25	-448	927	913	905	891	883	910	888	25	269	100	590	1	1	24991284	226	-3.88	1.69	12	0.06	-233.00	534.00	1787	20240119	-49.47	848	20241017	6.49	1787	-49.47	20240119	848	6.49	20241017	1787	-49.47	20240119	848	6.49	20241017	0.68	N	258790	100	24 억	63289	N	N	N	N
150	20241105	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	898	-1	5	-0.11	8890446	9858	31.65	907	910	898	1168	630	899	901.85	0.25	-415	927	913	905	891	883	910	888	25	269	100	590	1	1	24991284	224	-3.85	1.68	12	0.04	-233.00	534.00	1787	20240119	-49.75	848	20241017	5.90	1787	-49.75	20240119	848	5.90	20241017	1787	-49.75	20240119	848	5.90	20241017	0.68	N	258790	100	24 억	63289	N	N	N	N
151	20241105	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	0	3	0.00	8258254	9154	29.39	907	910	898	1168	630	899	902.15	0.25	-415	927	913	905	891	883	910	888	25	269	100	590	1	1	24991284	225	-3.86	1.68	12	0.04	-233.00	534.00	1787	20240119	-49.69	848	20241017	6.01	1787	-49.69	20240119	848	6.01	20241017	1787	-49.69	20240119	848	6.01	20241017	0.68	N	258790	100	24 억	63289	N	N	N	N
152	20241105	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	0	3	0.00	7025905	7783	24.99	907	910	898	1168	630	899	902.72	0.25	765	927	913	905	891	883	910	888	25	269	100	590	1	1	24991284	225	-3.86	1.68	12	0.03	-233.00	534.00	1787	20240119	-49.69	848	20241017	6.01	1787	-49.69	20240119	848	6.01	20241017	1787	-49.69	20240119	848	6.01	20241017	0.68	N	258790	100	24 억	63289	N	N	N	N
153	20241105	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	8	2	0.89	2346865	2586	8.30	907	910	907	1168	630	899	907.53	0.25	-569	927	913	905	891	883	910	888	25	269	100	590	1	1	24991284	227	-3.89	1.70	12	0.01	-233.00	534.00	1787	20240119	-49.24	848	20241017	6.96	1787	-49.24	20240119	848	6.96	20241017	1787	-49.24	20240119	848	6.96	20241017	0.68	N	258790	100	24 억	63289	N	N	N	N
154	20241104	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	0	3	0.00	28084171	31142	54.07	899	919	897	1168	630	899	901.86	0.26	-879	924	911	898	885	872	905	879	25	269	100	590	1	1	24991284	225	-3.86	1.68	12	0.12	-233.00	534.00	1787	20240119	-49.69	848	20241017	6.01	1787	-49.69	20240119	848	6.01	20241017	1787	-49.69	20240119	848	6.01	20241017	0.69	N	258790	100	24 억	64168	N	N	N	N
155	20241104	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	900	1	2	0.11	25763616	28563	49.59	899	919	897	1168	630	899	902.05	0.26	-353	924	911	898	885	872	905	879	25	269	100	590	1	1	24991284	225	-3.86	1.69	12	0.11	-233.00	534.00	1787	20240119	-49.64	848	20241017	6.13	1787	-49.64	20240119	848	6.13	20241017	1787	-49.64	20240119	848	6.13	20241017	0.69	N	258790	100	24 억	64168	N	N	N	N
156	20241104	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	906	7	2	0.78	24643533	27322	47.44	899	919	897	1168	630	899	902.03	0.26	-416	924	911	898	885	872	905	879	25	269	100	590	1	1	24991284	226	-3.89	1.70	12	0.11	-233.00	534.00	1787	20240119	-49.30	848	20241017	6.84	1787	-49.30	20240119	848	6.84	20241017	1787	-49.30	20240119	848	6.84	20241017	0.69	N	258790	100	24 억	64168	N	N	N	N
157	20241104	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	8	2	0.89	24569174	27240	47.29	899	919	897	1168	630	899	902.01	0.26	-393	924	911	898	885	872	905	879	25	269	100	590	1	1	24991284	227	-3.89	1.70	12	0.11	-233.00	534.00	1787	20240119	-49.24	848	20241017	6.96	1787	-49.24	20240119	848	6.96	20241017	1787	-49.24	20240119	848	6.96	20241017	0.69	N	258790	100	24 억	64168	N	N	N	N
158	20241104	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	8	2	0.89	24029509	26645	46.26	899	919	897	1168	630	899	901.90	0.26	-393	924	911	898	885	872	905	879	25	269	100	590	1	1	24991284	227	-3.89	1.70	12	0.11	-233.00	534.00	1787	20240119	-49.24	848	20241017	6.96	1787	-49.24	20240119	848	6.96	20241017	1787	-49.24	20240119	848	6.96	20241017	0.69	N	258790	100	24 억	64168	N	N	N	N
159	20241104	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	909	10	2	1.11	15877384	17592	30.54	899	919	897	1168	630	899	902.65	0.26	-380	924	911	898	885	872	905	879	25	269	100	590	1	1	24991284	227	-3.90	1.70	12	0.07	-233.00	534.00	1787	20240119	-49.13	848	20241017	7.19	1787	-49.13	20240119	848	7.19	20241017	1787	-49.13	20240119	848	7.19	20241017	0.69	N	258790	100	24 억	64168	N	N	N	N
160	20241104	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	2	2	0.22	14540083	16112	27.97	899	919	897	1168	630	899	902.56	0.26	-238	924	911	898	885	872	905	879	25	269	100	590	1	1	24991284	225	-3.87	1.69	12	0.06	-233.00	534.00	1787	20240119	-49.58	848	20241017	6.25	1787	-49.58	20240119	848	6.25	20241017	1787	-49.58	20240119	848	6.25	20241017	0.69	N	258790	100	24 억	64168	N	N	N	N
161	20241104	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	8	2	0.89	2556908	2839	4.93	899	919	897	1168	630	899	901.03	0.26	-4	924	911	898	885	872	905	879	25	269	100	590	1	1	24991284	227	-3.89	1.70	12	0.01	-233.00	534.00	1787	20240119	-49.24	848	20241017	6.96	1787	-49.24	20240119	848	6.96	20241017	1787	-49.24	20240119	848	6.96	20241017	0.69	N	258790	100	24 억	64168	N	N	N	N
162	20241101	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	899	-10	5	-1.10	51676409	57597	697.05	901	911	885	1181	637	909	897.21	0.24	3646	924	916	907	899	890	912	895	25	272	100	590	1	1	24991284	225	-3.86	1.68	12	0.23	-233.00	534.00	1787	20240119	-49.69	848	20241017	6.01	1787	-49.69	20240119	848	6.01	20241017	1787	-49.69	20240119	848	6.01	20241017	0.69	N	258790	100	24 억	60522	N	N	N	N
163	20241101	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	896	-13	5	-1.43	49850007	55565	672.46	901	911	885	1181	637	909	897.15	0.24	4202	924	916	907	899	890	912	895	25	272	100	590	1	1	24991284	224	-3.85	1.68	12	0.22	-233.00	534.00	1787	20240119	-49.86	848	20241017	5.66	1787	-49.86	20240119	848	5.66	20241017	1787	-49.86	20240119	848	5.66	20241017	0.69	N	258790	100	24 억	60522	N	N	N	N
164	20241101	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	902	-7	5	-0.77	44916588	50056	605.78	901	911	885	1181	637	909	897.33	0.24	7700	924	916	907	899	890	912	895	25	272	100	590	1	1	24991284	225	-3.87	1.69	12	0.20	-233.00	534.00	1787	20240119	-49.52	848	20241017	6.37	1787	-49.52	20240119	848	6.37	20241017	1787	-49.52	20240119	848	6.37	20241017	0.69	N	258790	100	24 억	60522	N	N	N	N
165	20241101	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	-6	5	-0.66	44697283	49812	602.83	901	911	885	1181	637	909	897.32	0.24	7700	924	916	907	899	890	912	895	25	272	100	590	1	1	24991284	226	-3.88	1.69	12	0.20	-233.00	534.00	1787	20240119	-49.47	848	20241017	6.49	1787	-49.47	20240119	848	6.49	20241017	1787	-49.47	20240119	848	6.49	20241017	0.69	N	258790	100	24 억	60522	N	N	N	N
166	20241101	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	901	-8	5	-0.88	43778213	48794	590.51	901	911	885	1181	637	909	897.20	0.24	8569	924	916	907	899	890	912	895	25	272	100	590	1	1	24991284	225	-3.87	1.69	12	0.20	-233.00	534.00	1787	20240119	-49.58	848	20241017	6.25	1787	-49.58	20240119	848	6.25	20241017	1787	-49.58	20240119	848	6.25	20241017	0.69	N	258790	100	24 억	60522	N	N	N	N
167	20241101	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	903	-6	5	-0.66	30951992	34495	417.46	901	911	885	1181	637	909	897.29	0.24	8569	924	916	907	899	890	912	895	25	272	100	590	1	1	24991284	226	-3.88	1.69	12	0.14	-233.00	534.00	1787	20240119	-49.47	848	20241017	6.49	1787	-49.47	20240119	848	6.49	20241017	1787	-49.47	20240119	848	6.49	20241017	0.69	N	258790	100	24 억	60522	N	N	N	N
168	20241101	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	906	-3	5	-0.33	13362766	14960	181.05	901	907	885	1181	637	909	893.23	0.24	7307	924	916	907	899	890	912	895	25	272	100	590	1	1	24991284	226	-3.89	1.70	12	0.06	-233.00	534.00	1787	20240119	-49.30	848	20241017	6.84	1787	-49.30	20240119	848	6.84	20241017	1787	-49.30	20240119	848	6.84	20241017	0.69	N	258790	100	24 억	60522	N	N	N	N
169	20241101	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	907	-2	5	-0.22	13331056	14925	180.62	901	907	885	1181	637	909	893.20	0.24	7307	924	916	907	899	890	912	895	25	272	100	590	1	1	24991284	227	-3.89	1.70	12	0.06	-233.00	534.00	1787	20240119	-49.24	848	20241017	6.96	1787	-49.24	20240119	848	6.96	20241017	1787	-49.24	20240119	848	6.96	20241017	0.69	N	258790	100	24 억	60522	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History