KissMeData/322510/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	0	3	0.00	2752997060	338635	91.78	8050	8360	7950	10400	5600	8000	8129.86	0.63	0	11992	8686	8342	8136	7792	7586	8240	7690	26	2400	100	5600	10	1	25528892	2042	-22.66	14.36	12	1.33	-353.00	557.00	20659	20231204	-61.28	6340	20241115	26.18	19195	-58.32	20240110	6340	26.18	20241115	26800	-70.15	20231204	6340	26.18	20241115	N	322510	100	25 억	161955	N	N	86	N	N
3	20241129	151306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	30	2	0.38	2665545160	327678	88.81	8050	8360	7970	10400	5600	8000	8134.65	0.63	0	14543	8686	8342	8136	7792	7586	8240	7690	26	2400	100	5600	10	1	25528892	2050	-22.75	14.42	12	1.28	-353.00	557.00	20659	20231204	-61.13	6340	20241115	26.66	19195	-58.17	20240110	6340	26.66	20241115	26800	-70.04	20231204	6340	26.66	20241115	N	322510	100	25 억	161955	N	N	1	N	N
4	20241129	141308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8070	70	2	0.88	2294345050	281389	76.26	8050	8360	7970	10400	5600	8000	8153.64	0.63	0	12811	8686	8342	8136	7792	7586	8240	7690	26	2400	100	5600	10	1	25528892	2060	-22.86	14.49	12	1.10	-353.00	557.00	20659	20231204	-60.94	6340	20241115	27.29	19195	-57.96	20240110	6340	27.29	20241115	26800	-69.89	20231204	6340	27.29	20241115	N	322510	100	25 억	161955	N	N	1	N	N
5	20241129	131302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	40	2	0.50	2056454200	252099	68.32	8050	8360	7970	10400	5600	8000	8157.33	0.63	0	10360	8686	8342	8136	7792	7586	8240	7690	26	2400	100	5600	10	1	25528892	2053	-22.78	14.43	12	0.99	-353.00	557.00	20659	20231204	-61.08	6340	20241115	26.81	19195	-58.11	20240110	6340	26.81	20241115	26800	-70.00	20231204	6340	26.81	20241115	N	322510	100	25 억	161955	N	N	1	N	N
6	20241129	121305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	120	2	1.50	1644687010	200807	54.42	8050	8360	8010	10400	5600	8000	8190.39	0.63	0	8282	8686	8342	8136	7792	7586	8240	7690	26	2400	100	5600	10	1	25528892	2073	-23.00	14.58	12	0.79	-353.00	557.00	20659	20231204	-60.70	6340	20241115	28.08	19195	-57.70	20240110	6340	28.08	20241115	26800	-69.70	20231204	6340	28.08	20241115	N	322510	100	25 억	161955	N	N	1	N	N
7	20241129	111307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	200	2	2.50	1430018690	174418	47.27	8050	8360	8010	10400	5600	8000	8198.80	0.63	0	5548	8686	8342	8136	7792	7586	8240	7690	26	2400	100	5600	10	1	25528892	2093	-23.23	14.72	12	0.68	-353.00	557.00	20659	20231204	-60.31	6340	20241115	29.34	19195	-57.28	20240110	6340	29.34	20241115	26800	-69.40	20231204	6340	29.34	20241115	N	322510	100	25 억	161955	N	N	1	N	N
8	20241129	101259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	200	2	2.50	1207243980	147080	39.86	8050	8360	8010	10400	5600	8000	8208.08	0.63	0	-1402	8686	8342	8136	7792	7586	8240	7690	26	2400	100	5600	10	1	25528892	2093	-23.23	14.72	12	0.58	-353.00	557.00	20659	20231204	-60.31	6340	20241115	29.34	19195	-57.28	20240110	6340	29.34	20241115	26800	-69.40	20231204	6340	29.34	20241115	N	322510	100	25 억	161955	N	N	1	N	N
9	20241129	091304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	130	2	1.62	152659070	18860	5.11	8050	8300	8010	10400	5600	8000	8094.33	0.63	0	-2465	8686	8342	8136	7792	7586	8240	7690	26	2400	100	5600	10	1	25528892	2075	-23.03	14.60	12	0.07	-353.00	557.00	20659	20231204	-60.65	6340	20241115	28.23	19195	-57.65	20240110	6340	28.23	20241115	26800	-69.66	20231204	6340	28.23	20241115	N	322510	100	25 억	161955	N	N	1	N	N
10	20241128	161245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	-360	5	-4.31	3001417020	368189	57.34	8360	8480	7930	10860	5860	8360	8152.08	0.62	0	4056	8840	8600	8420	8180	8000	8510	8090	26	2500	100	5850	10	1	25528892	2042	-22.66	14.36	12	1.44	-353.00	557.00	20659	20231204	-61.28	6340	20241115	26.18	19195	-58.32	20240110	6340	26.18	20241115	26800	-70.15	20231204	6340	26.18	20241115	N	322510	100	25 억	158067	N	N	1	N	N
11	20241128	151311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	-350	5	-4.19	2894010010	354775	55.25	8360	8480	7930	10860	5860	8360	8157.31	0.62	0	-214	8840	8600	8420	8180	8000	8510	8090	26	2500	100	5850	10	1	25528892	2045	-22.69	14.38	12	1.39	-353.00	557.00	20659	20231204	-61.23	6340	20241115	26.34	19195	-58.27	20240110	6340	26.34	20241115	26800	-70.11	20231204	6340	26.34	20241115	N	322510	100	25 억	158067	N	N	535	N	N
12	20241128	141307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	-400	5	-4.78	2465219370	301136	46.90	8360	8480	7950	10860	5860	8360	8186.40	0.62	0	-4212	8840	8600	8420	8180	8000	8510	8090	26	2500	100	5850	10	1	25528892	2032	-22.55	14.29	12	1.18	-353.00	557.00	20659	20231204	-61.47	6340	20241115	25.55	19195	-58.53	20240110	6340	25.55	20241115	26800	-70.30	20231204	6340	25.55	20241115	N	322510	100	25 억	158067	N	N	535	N	N
13	20241128	131305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	-300	5	-3.59	1954778710	237310	36.96	8360	8480	8020	10860	5860	8360	8237.24	0.62	0	-1070	8840	8600	8420	8180	8000	8510	8090	26	2500	100	5850	10	1	25528892	2058	-22.83	14.47	12	0.93	-353.00	557.00	20659	20231204	-60.99	6340	20241115	27.13	19195	-58.01	20240110	6340	27.13	20241115	26800	-69.93	20231204	6340	27.13	20241115	N	322510	100	25 억	158067	N	N	535	N	N
14	20241128	121304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8080	-280	5	-3.35	1633039160	197383	30.74	8360	8480	8070	10860	5860	8360	8273.45	0.62	0	-7600	8840	8600	8420	8180	8000	8510	8090	26	2500	100	5850	10	1	25528892	2063	-22.89	14.51	12	0.77	-353.00	557.00	20659	20231204	-60.89	6340	20241115	27.44	19195	-57.91	20240110	6340	27.44	20241115	26800	-69.85	20231204	6340	27.44	20241115	N	322510	100	25 억	158067	N	N	535	N	N
15	20241128	111307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	-130	5	-1.56	1201916380	144481	22.50	8360	8480	8100	10860	5860	8360	8318.85	0.62	0	-4640	8840	8600	8420	8180	8000	8510	8090	26	2500	100	5850	10	1	25528892	2101	-23.31	14.78	12	0.57	-353.00	557.00	20659	20231204	-60.16	6340	20241115	29.81	19195	-57.12	20240110	6340	29.81	20241115	26800	-69.29	20231204	6340	29.81	20241115	N	322510	100	25 억	158067	N	N	535	N	N
16	20241128	101306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	10	2	0.12	879468640	105602	16.45	8360	8480	8100	10860	5860	8360	8328.14	0.62	0	5467	8840	8600	8420	8180	8000	8510	8090	26	2500	100	5850	10	1	25528892	2137	-23.71	15.03	12	0.41	-353.00	557.00	20659	20231204	-59.48	6340	20241115	32.02	19195	-56.39	20240110	6340	32.02	20241115	26800	-68.77	20231204	6340	32.02	20241115	N	322510	100	25 억	158067	N	N	535	N	N
17	20241128	091303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	-100	5	-1.20	383778650	46294	7.21	8360	8390	8100	10860	5860	8360	8290.03	0.62	0	3790	8840	8600	8420	8180	8000	8510	8090	26	2500	100	5850	10	1	25528892	2109	-23.40	14.83	12	0.18	-353.00	557.00	20659	20231204	-60.02	6340	20241115	30.28	19195	-56.97	20240110	6340	30.28	20241115	26800	-69.18	20231204	6340	30.28	20241115	N	322510	100	25 억	158067	N	N	535	N	N
18	20241127	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	30	2	0.36	5371981200	635538	98.13	8440	8660	8240	10820	5840	8330	8452.77	0.76	0	-37122	8876	8602	8246	7972	7616	8740	8110	26	2490	100	5830	10	1	25528892	2134	-23.68	15.01	12	2.49	-353.00	557.00	20659	20231204	-59.53	6340	20241115	31.86	19195	-56.45	20240110	6340	31.86	20241115	26800	-68.81	20231204	6340	31.86	20241115	N	322510	100	25 억	194780	N	N	535	N	N
19	20241127	151257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	30	2	0.36	5257402650	621834	96.02	8440	8660	8240	10820	5840	8330	8454.67	0.76	0	-37648	8876	8602	8246	7972	7616	8740	8110	26	2490	100	5830	10	1	25528892	2134	-23.68	15.01	12	2.44	-353.00	557.00	20659	20231204	-59.53	6340	20241115	31.86	19195	-56.45	20240110	6340	31.86	20241115	26800	-68.81	20231204	6340	31.86	20241115	N	322510	100	25 억	194780	N	N	712	N	N
20	20241127	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	60	2	0.72	4967386700	587137	90.66	8440	8660	8240	10820	5840	8330	8460.35	0.76	0	-30803	8876	8602	8246	7972	7616	8740	8110	26	2490	100	5830	10	1	25528892	2142	-23.77	15.06	12	2.30	-353.00	557.00	20659	20231204	-59.39	6340	20241115	32.33	19195	-56.29	20240110	6340	32.33	20241115	26800	-68.69	20231204	6340	32.33	20241115	N	322510	100	25 억	194780	N	N	712	N	N
21	20241127	131246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8320	-10	5	-0.12	4757428840	562032	86.78	8440	8660	8240	10820	5840	8330	8464.69	0.76	0	-22862	8876	8602	8246	7972	7616	8740	8110	26	2490	100	5830	10	1	25528892	2124	-23.57	14.94	12	2.20	-353.00	557.00	20659	20231204	-59.73	6340	20241115	31.23	19195	-56.66	20240110	6340	31.23	20241115	26800	-68.96	20231204	6340	31.23	20241115	N	322510	100	25 억	194780	N	N	712	N	N
22	20241127	121300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8470	140	2	1.68	4347496270	513118	79.23	8440	8660	8240	10820	5840	8330	8472.70	0.76	0	-17067	8876	8602	8246	7972	7616	8740	8110	26	2490	100	5830	10	1	25528892	2162	-23.99	15.21	12	2.01	-353.00	557.00	20659	20231204	-59.00	6340	20241115	33.60	19195	-55.87	20240110	6340	33.60	20241115	26800	-68.40	20231204	6340	33.60	20241115	N	322510	100	25 억	194780	N	N	712	N	N
23	20241127	111255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8590	260	2	3.12	3808626130	449917	69.47	8440	8660	8240	10820	5840	8330	8465.17	0.76	0	-25541	8876	8602	8246	7972	7616	8740	8110	26	2490	100	5830	10	1	25528892	2193	-24.33	15.42	12	1.76	-353.00	557.00	20659	20231204	-58.42	6340	20241115	35.49	19195	-55.25	20240110	6340	35.49	20241115	26800	-67.95	20231204	6340	35.49	20241115	N	322510	100	25 억	194780	N	N	712	N	N
24	20241127	101255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8320	-10	5	-0.12	2852217150	336488	51.96	8440	8660	8250	10820	5840	8330	8476.43	0.76	0	-24871	8876	8602	8246	7972	7616	8740	8110	26	2490	100	5830	10	1	25528892	2124	-23.57	14.94	12	1.32	-353.00	557.00	20659	20231204	-59.73	6340	20241115	31.23	19195	-56.66	20240110	6340	31.23	20241115	26800	-68.96	20231204	6340	31.23	20241115	N	322510	100	25 억	194780	N	N	712	N	N
25	20241127	091253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8410	80	2	0.96	565871370	67328	10.40	8440	8500	8250	10820	5840	8330	8404.70	0.76	0	-21885	8876	8602	8246	7972	7616	8740	8110	26	2490	100	5830	10	1	25528892	2147	-23.82	15.10	12	0.26	-353.00	557.00	20659	20231204	-59.29	6340	20241115	32.65	19195	-56.19	20240110	6340	32.65	20241115	26800	-68.62	20231204	6340	32.65	20241115	N	322510	100	25 억	194780	N	N	712	N	N
26	20241126	161233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	290	2	3.61	5275847010	640986	138.14	8200	8520	7890	10450	5630	8040	8230.74	0.98	0	-58472	8306	8172	7916	7782	7526	8240	7850	26	2410	100	5620	10	1	25528892	2127	-23.60	14.96	12	2.51	-353.00	557.00	20659	20231204	-59.68	6340	20241115	31.39	19195	-56.60	20240110	6340	31.39	20241115	26800	-68.92	20231204	6340	31.39	20241115	N	322510	100	25 억	250071	N	N	712	N	N
27	20241126	151246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	250	2	3.11	5145856470	625369	134.77	8200	8520	7890	10450	5630	8040	8228.51	0.98	0	-59411	8306	8172	7916	7782	7526	8240	7850	26	2410	100	5620	10	1	25528892	2116	-23.48	14.88	12	2.45	-353.00	557.00	20659	20231204	-59.87	6340	20241115	30.76	19195	-56.81	20240110	6340	30.76	20241115	26800	-69.07	20231204	6340	30.76	20241115	N	322510	100	25 억	250071	N	N	2	N	N
28	20241126	141248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	270	2	3.36	4886789990	594166	128.05	8200	8520	7890	10450	5630	8040	8224.62	0.98	0	-63160	8306	8172	7916	7782	7526	8240	7850	26	2410	100	5620	10	1	25528892	2121	-23.54	14.92	12	2.33	-353.00	557.00	20659	20231204	-59.78	6340	20241115	31.07	19195	-56.71	20240110	6340	31.07	20241115	26800	-68.99	20231204	6340	31.07	20241115	N	322510	100	25 억	250071	N	N	2	N	N
29	20241126	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	260	2	3.23	4580154160	557189	120.08	8200	8520	7890	10450	5630	8040	8220.11	0.98	0	-74105	8306	8172	7916	7782	7526	8240	7850	26	2410	100	5620	10	1	25528892	2119	-23.51	14.90	12	2.18	-353.00	557.00	20659	20231204	-59.82	6340	20241115	30.91	19195	-56.76	20240110	6340	30.91	20241115	26800	-69.03	20231204	6340	30.91	20241115	N	322510	100	25 억	250071	N	N	2	N	N
30	20241126	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	130	2	1.62	3743549860	457215	98.53	8200	8520	7890	10450	5630	8040	8187.72	0.98	0	-78266	8306	8172	7916	7782	7526	8240	7850	26	2410	100	5620	10	1	25528892	2086	-23.14	14.67	12	1.79	-353.00	557.00	20659	20231204	-60.45	6340	20241115	28.86	19195	-57.44	20240110	6340	28.86	20241115	26800	-69.51	20231204	6340	28.86	20241115	N	322510	100	25 억	250071	N	N	2	N	N
31	20241126	111254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	160	2	1.99	3539188870	432207	93.14	8200	8520	7890	10450	5630	8040	8188.64	0.98	0	-72871	8306	8172	7916	7782	7526	8240	7850	26	2410	100	5620	10	1	25528892	2093	-23.23	14.72	12	1.69	-353.00	557.00	20659	20231204	-60.31	6340	20241115	29.34	19195	-57.28	20240110	6340	29.34	20241115	26800	-69.40	20231204	6340	29.34	20241115	N	322510	100	25 억	250071	N	N	2	N	N
32	20241126	101304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8140	100	2	1.24	3065051700	374022	80.60	8200	8520	7890	10450	5630	8040	8194.84	0.98	0	-76755	8306	8172	7916	7782	7526	8240	7850	26	2410	100	5620	10	1	25528892	2078	-23.06	14.61	12	1.47	-353.00	557.00	20659	20231204	-60.60	6340	20241115	28.39	19195	-57.59	20240110	6340	28.39	20241115	26800	-69.63	20231204	6340	28.39	20241115	N	322510	100	25 억	250071	N	N	2	N	N
33	20241126	091252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	-40	5	-0.50	576223340	71556	15.42	8200	8200	7930	10450	5630	8040	8052.76	0.98	0	-38081	8306	8172	7916	7782	7526	8240	7850	26	2410	100	5620	10	1	25528892	2042	-22.66	14.36	12	0.28	-353.00	557.00	20659	20231204	-61.28	6340	20241115	26.18	19195	-58.32	20240110	6340	26.18	20241115	26800	-70.15	20231204	6340	26.18	20241115	N	322510	100	25 억	250071	N	N	2	N	N
34	20241125	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	570	2	7.63	3629917950	460663	130.72	7700	8050	7660	9710	5230	7470	7878.45	0.81	0	43204	8130	7800	7550	7220	6970	7675	7095	26	2240	100	5220	10	1	25528892	2053	-22.78	14.43	12	1.80	-353.00	557.00	20659	20231204	-61.08	6340	20241115	26.81	19195	-58.11	20240110	6340	26.81	20241115	26800	-70.00	20231204	6340	26.81	20241115	N	322510	100	25 억	206839	N	N	2	N	N
35	20241125	151244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	550	2	7.36	3412472150	433594	123.03	7700	8050	7660	9710	5230	7470	7870.20	0.81	0	39111	8130	7800	7550	7220	6970	7675	7095	26	2240	100	5220	10	1	25528892	2047	-22.72	14.40	12	1.70	-353.00	557.00	20659	20231204	-61.18	6340	20241115	26.50	19195	-58.22	20240110	6340	26.50	20241115	26800	-70.07	20231204	6340	26.50	20241115	N	322510	100	25 억	206839	N	N	6	N	N
36	20241125	141240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	390	2	5.22	2669739480	340170	96.52	7700	8030	7660	9710	5230	7470	7848.25	0.81	0	16036	8130	7800	7550	7220	6970	7675	7095	26	2240	100	5220	10	1	25528892	2007	-22.27	14.11	12	1.33	-353.00	557.00	20659	20231204	-61.95	6340	20241115	23.97	19195	-59.05	20240110	6340	23.97	20241115	26800	-70.67	20231204	6340	23.97	20241115	N	322510	100	25 억	206839	N	N	6	N	N
37	20241125	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	350	2	4.69	2423681080	308731	87.60	7700	8030	7660	9710	5230	7470	7850.46	0.81	0	19450	8130	7800	7550	7220	6970	7675	7095	26	2240	100	5220	10	1	25528892	1996	-22.15	14.04	12	1.21	-353.00	557.00	20659	20231204	-62.15	6340	20241115	23.34	19195	-59.26	20240110	6340	23.34	20241115	26800	-70.82	20231204	6340	23.34	20241115	N	322510	100	25 억	206839	N	N	6	N	N
38	20241125	121245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7830	360	2	4.82	2203523700	280734	79.66	7700	8030	7660	9710	5230	7470	7849.15	0.81	0	16052	8130	7800	7550	7220	6970	7675	7095	26	2240	100	5220	10	1	25528892	1999	-22.18	14.06	12	1.10	-353.00	557.00	20659	20231204	-62.10	6340	20241115	23.50	19195	-59.21	20240110	6340	23.50	20241115	26800	-70.78	20231204	6340	23.50	20241115	N	322510	100	25 억	206839	N	N	6	N	N
39	20241125	111239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	400	2	5.35	2059305520	262414	74.46	7700	8030	7660	9710	5230	7470	7847.54	0.81	0	20861	8130	7800	7550	7220	6970	7675	7095	26	2240	100	5220	10	1	25528892	2009	-22.29	14.13	12	1.03	-353.00	557.00	20659	20231204	-61.91	6340	20241115	24.13	19195	-59.00	20240110	6340	24.13	20241115	26800	-70.63	20231204	6340	24.13	20241115	N	322510	100	25 억	206839	N	N	6	N	N
40	20241125	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	400	2	5.35	1690676370	215578	61.17	7700	8030	7660	9710	5230	7470	7842.53	0.81	0	23973	8130	7800	7550	7220	6970	7675	7095	26	2240	100	5220	10	1	25528892	2009	-22.29	14.13	12	0.84	-353.00	557.00	20659	20231204	-61.91	6340	20241115	24.13	19195	-59.00	20240110	6340	24.13	20241115	26800	-70.63	20231204	6340	24.13	20241115	N	322510	100	25 억	206839	N	N	6	N	N
41	20241125	091225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	330	2	4.42	834637990	105639	29.98	7700	8030	7660	9710	5230	7470	7900.85	0.81	0	36647	8130	7800	7550	7220	6970	7675	7095	26	2240	100	5220	10	1	25528892	1991	-22.10	14.00	12	0.41	-353.00	557.00	20659	20231204	-62.24	6340	20241115	23.03	19195	-59.36	20240110	6340	23.03	20241115	26800	-70.90	20231204	6340	23.03	20241115	N	322510	100	25 억	206839	N	N	6	N	N
42	20241122	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	-90	5	-1.19	2637888140	348796	78.44	7560	7880	7300	9820	5300	7560	7562.94	0.68	0	32561	8646	8102	7826	7282	7006	7965	7145	26	2260	100	5290	10	1	25528892	1907	-21.16	13.41	12	1.37	-353.00	557.00	20659	20231204	-63.84	6340	20241115	17.82	19195	-61.08	20240110	6340	17.82	20241115	26800	-72.13	20231204	6340	17.82	20241115	N	322510	100	25 억	174195	N	N	6	N	N
43	20241122	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	-120	5	-1.59	2557836910	338055	76.02	7560	7880	7300	9820	5300	7560	7566.33	0.68	0	35918	8646	8102	7826	7282	7006	7965	7145	26	2260	100	5290	10	1	25528892	1899	-21.08	13.36	12	1.32	-353.00	557.00	20659	20231204	-63.99	6340	20241115	17.35	19195	-61.24	20240110	6340	17.35	20241115	26800	-72.24	20231204	6340	17.35	20241115	N	322510	100	25 억	174195	N	N	111	N	N
44	20241122	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7380	-180	5	-2.38	2361886150	311620	70.08	7560	7880	7300	9820	5300	7560	7579.38	0.68	0	34806	8646	8102	7826	7282	7006	7965	7145	26	2260	100	5290	10	1	25528892	1884	-20.91	13.25	12	1.22	-353.00	557.00	20659	20231204	-64.28	6340	20241115	16.40	19195	-61.55	20240110	6340	16.40	20241115	26800	-72.46	20231204	6340	16.40	20241115	N	322510	100	25 억	174195	N	N	111	N	N
45	20241122	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-100	5	-1.32	1943544100	254956	57.34	7560	7880	7430	9820	5300	7560	7623.06	0.68	0	39346	8646	8102	7826	7282	7006	7965	7145	26	2260	100	5290	10	1	25528892	1904	-21.13	13.39	12	1.00	-353.00	557.00	20659	20231204	-63.89	6340	20241115	17.67	19195	-61.14	20240110	6340	17.67	20241115	26800	-72.16	20231204	6340	17.67	20241115	N	322510	100	25 억	174195	N	N	111	N	N
46	20241122	121138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	70	2	0.93	1695823870	221966	49.92	7560	7880	7460	9820	5300	7560	7640.02	0.68	0	44389	8646	8102	7826	7282	7006	7965	7145	26	2260	100	5290	10	1	25528892	1948	-21.61	13.70	12	0.87	-353.00	557.00	20659	20231204	-63.07	6340	20241115	20.35	19195	-60.25	20240110	6340	20.35	20241115	26800	-71.53	20231204	6340	20.35	20241115	N	322510	100	25 억	174195	N	N	111	N	N
47	20241122	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	140	2	1.85	1073487650	139573	31.39	7560	7880	7520	9820	5300	7560	7691.23	0.68	0	18019	8646	8102	7826	7282	7006	7965	7145	26	2260	100	5290	10	1	25528892	1966	-21.81	13.82	12	0.55	-353.00	557.00	20659	20231204	-62.73	6340	20241115	21.45	19195	-59.89	20240110	6340	21.45	20241115	26800	-71.27	20231204	6340	21.45	20241115	N	322510	100	25 억	174195	N	N	111	N	N
48	20241122	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	150	2	1.98	768850600	99977	22.48	7560	7880	7520	9820	5300	7560	7690.27	0.68	0	5210	8646	8102	7826	7282	7006	7965	7145	26	2260	100	5290	10	1	25528892	1968	-21.84	13.84	12	0.39	-353.00	557.00	20659	20231204	-62.68	6340	20241115	21.61	19195	-59.83	20240110	6340	21.61	20241115	26800	-71.23	20231204	6340	21.61	20241115	N	322510	100	25 억	174195	N	N	111	N	N
49	20241122	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	180	2	2.38	268962440	35411	7.96	7560	7750	7520	9820	5300	7560	7595.45	0.68	0	6737	8646	8102	7826	7282	7006	7965	7145	26	2260	100	5290	10	1	25528892	1976	-21.93	13.90	12	0.14	-353.00	557.00	20659	20231204	-62.53	6340	20241115	22.08	19195	-59.68	20240110	6340	22.08	20241115	26800	-71.12	20231204	6340	22.08	20241115	N	322510	100	25 억	174195	N	N	111	N	N
50	20241121	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-610	5	-7.47	3454208880	440636	89.43	8350	8370	7550	10620	5720	8170	7839.35	0.72	0	-8955	8636	8402	8116	7882	7596	8520	8000	26	2450	100	5710	10	1	25528892	1930	-21.42	13.57	12	1.73	-353.00	557.00	20659	20231204	-63.41	6340	20241115	19.24	19195	-60.61	20240110	6340	19.24	20241115	26800	-71.79	20231204	6340	19.24	20241115	N	322510	100	25 억	183109	N	N	111	N	N
51	20241121	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	-580	5	-7.10	3339749410	425534	86.37	8350	8370	7550	10620	5720	8170	7848.37	0.72	0	-9981	8636	8402	8116	7882	7596	8520	8000	26	2450	100	5710	10	1	25528892	1938	-21.50	13.63	12	1.67	-353.00	557.00	20659	20231204	-63.26	6340	20241115	19.72	19195	-60.46	20240110	6340	19.72	20241115	26800	-71.68	20231204	6340	19.72	20241115	N	322510	100	25 억	183109	N	N	210	N	N
52	20241121	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	-400	5	-4.90	2667289620	337991	68.60	8350	8370	7760	10620	5720	8170	7891.60	0.72	0	-7337	8636	8402	8116	7882	7596	8520	8000	26	2450	100	5710	10	1	25528892	1984	-22.01	13.95	12	1.32	-353.00	557.00	20659	20231204	-62.39	6340	20241115	22.56	19195	-59.52	20240110	6340	22.56	20241115	26800	-71.01	20231204	6340	22.56	20241115	N	322510	100	25 억	183109	N	N	210	N	N
53	20241121	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7810	-360	5	-4.41	2487516900	314943	63.92	8350	8370	7760	10620	5720	8170	7898.31	0.72	0	-327	8636	8402	8116	7882	7596	8520	8000	26	2450	100	5710	10	1	25528892	1994	-22.12	14.02	12	1.23	-353.00	557.00	20659	20231204	-62.20	6340	20241115	23.19	19195	-59.31	20240110	6340	23.19	20241115	26800	-70.86	20231204	6340	23.19	20241115	N	322510	100	25 억	183109	N	N	210	N	N
54	20241121	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	-410	5	-5.02	2402849930	304116	61.72	8350	8370	7760	10620	5720	8170	7901.10	0.72	0	-1618	8636	8402	8116	7882	7596	8520	8000	26	2450	100	5710	10	1	25528892	1981	-21.98	13.93	12	1.19	-353.00	557.00	20659	20231204	-62.44	6340	20241115	22.40	19195	-59.57	20240110	6340	22.40	20241115	26800	-71.04	20231204	6340	22.40	20241115	N	322510	100	25 억	183109	N	N	210	N	N
55	20241121	111141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	-280	5	-3.43	1876596800	236716	48.04	8350	8370	7780	10620	5720	8170	7927.63	0.72	0	19778	8636	8402	8116	7882	7596	8520	8000	26	2450	100	5710	10	1	25528892	2014	-22.35	14.17	12	0.93	-353.00	557.00	20659	20231204	-61.81	6340	20241115	24.45	19195	-58.90	20240110	6340	24.45	20241115	26800	-70.56	20231204	6340	24.45	20241115	N	322510	100	25 억	183109	N	N	210	N	N
56	20241121	101140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7830	-340	5	-4.16	1516322440	190951	38.75	8350	8370	7780	10620	5720	8170	7940.90	0.72	0	25520	8636	8402	8116	7882	7596	8520	8000	26	2450	100	5710	10	1	25528892	1999	-22.18	14.06	12	0.75	-353.00	557.00	20659	20231204	-62.10	6340	20241115	23.50	19195	-59.21	20240110	6340	23.50	20241115	26800	-70.78	20231204	6340	23.50	20241115	N	322510	100	25 억	183109	N	N	210	N	N
57	20241121	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	-110	5	-1.35	359273180	44102	8.95	8350	8370	7950	10620	5720	8170	8146.41	0.72	0	-6802	8636	8402	8116	7882	7596	8520	8000	26	2450	100	5710	10	1	25528892	2058	-22.83	14.47	12	0.17	-353.00	557.00	20659	20231204	-60.99	6340	20241115	27.13	19195	-58.01	20240110	6340	27.13	20241115	26800	-69.93	20231204	6340	27.13	20241115	N	322510	100	25 억	183109	N	N	210	N	N
58	20241120	161131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	60	2	0.74	3970167020	490200	22.32	8040	8350	7830	10540	5680	8110	8099.04	0.61	0	26957	9190	8650	8050	7510	6910	8920	7780	26	2430	100	5670	10	1	25528892	2086	-23.14	14.67	12	1.92	-353.00	557.00	20659	20231204	-60.45	6340	20241115	28.86	19195	-57.44	20240110	6340	28.86	20241115	26800	-69.51	20231204	6340	28.86	20241115	N	322510	100	25 억	155570	N	N	210	N	N
59	20241120	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	10	2	0.12	3843933540	474719	21.62	8040	8350	7830	10540	5680	8110	8097.28	0.61	0	25402	9190	8650	8050	7510	6910	8920	7780	26	2430	100	5670	10	1	25528892	2073	-23.00	14.58	12	1.86	-353.00	557.00	20659	20231204	-60.70	6340	20241115	28.08	19195	-57.70	20240110	6340	28.08	20241115	26800	-69.70	20231204	6340	28.08	20241115	N	322510	100	25 억	155570	N	N	482	N	N
60	20241120	141148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	150	2	1.85	3417100850	422610	19.24	8040	8350	7830	10540	5680	8110	8085.70	0.61	0	26959	9190	8650	8050	7510	6910	8920	7780	26	2430	100	5670	10	1	25528892	2109	-23.40	14.83	12	1.66	-353.00	557.00	20659	20231204	-60.02	6340	20241115	30.28	19195	-56.97	20240110	6340	30.28	20241115	26800	-69.18	20231204	6340	30.28	20241115	N	322510	100	25 억	155570	N	N	482	N	N
61	20241120	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8160	50	2	0.62	2721865420	338446	15.41	8040	8330	7830	10540	5680	8110	8042.21	0.61	0	13993	9190	8650	8050	7510	6910	8920	7780	26	2430	100	5670	10	1	25528892	2083	-23.12	14.65	12	1.33	-353.00	557.00	20659	20231204	-60.50	6340	20241115	28.71	19195	-57.49	20240110	6340	28.71	20241115	26800	-69.55	20231204	6340	28.71	20241115	N	322510	100	25 억	155570	N	N	482	N	N
62	20241120	121147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	70	2	0.86	2416795350	300957	13.70	8040	8330	7830	10540	5680	8110	8030.32	0.61	0	11802	9190	8650	8050	7510	6910	8920	7780	26	2430	100	5670	10	1	25528892	2088	-23.17	14.69	12	1.18	-353.00	557.00	20659	20231204	-60.40	6340	20241115	29.02	19195	-57.38	20240110	6340	29.02	20241115	26800	-69.48	20231204	6340	29.02	20241115	N	322510	100	25 억	155570	N	N	482	N	N
63	20241120	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	20	2	0.25	1779816690	223254	10.17	8040	8150	7830	10540	5680	8110	7972.04	0.61	0	27385	9190	8650	8050	7510	6910	8920	7780	26	2430	100	5670	10	1	25528892	2075	-23.03	14.60	12	0.87	-353.00	557.00	20659	20231204	-60.65	6340	20241115	28.23	19195	-57.65	20240110	6340	28.23	20241115	26800	-69.66	20231204	6340	28.23	20241115	N	322510	100	25 억	155570	N	N	482	N	N
64	20241120	101150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7990	-120	5	-1.48	1358288060	170631	7.77	8040	8130	7830	10540	5680	8110	7960.22	0.61	0	21815	9190	8650	8050	7510	6910	8920	7780	26	2430	100	5670	10	1	25528892	2040	-22.63	14.34	12	0.67	-353.00	557.00	20659	20231204	-61.32	6340	20241115	26.03	19195	-58.37	20240110	6340	26.03	20241115	26800	-70.19	20231204	6340	26.03	20241115	N	322510	100	25 억	155570	N	N	482	N	N
65	20241120	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7880	-230	5	-2.84	678031980	85247	3.88	8040	8130	7830	10540	5680	8110	7953.39	0.61	0	13957	9190	8650	8050	7510	6910	8920	7780	26	2430	100	5670	10	1	25528892	2012	-22.32	14.15	12	0.33	-353.00	557.00	20659	20231204	-61.86	6340	20241115	24.29	19195	-58.95	20240110	6340	24.29	20241115	26800	-70.60	20231204	6340	24.29	20241115	N	322510	100	25 억	155570	N	N	482	N	N
66	20241119	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8110	860	2	11.86	17586238540	2188669	391.42	7540	8590	7450	9420	5080	7250	8035.03	0.83	0	-54392	7750	7500	7260	7010	6770	7625	7135	26	2170	100	5070	10	1	25528892	2070	-22.97	14.56	12	8.57	-353.00	557.00	20659	20231204	-60.74	6340	20241115	27.92	19195	-57.75	20240110	6340	27.92	20241115	26800	-69.74	20231204	6340	27.92	20241115	N	322510	100	25 억	212330	N	N	482	N	N
67	20241119	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	750	2	10.34	17313381620	2154851	385.37	7540	8590	7450	9420	5080	7250	8034.61	0.83	0	-59427	7750	7500	7260	7010	6770	7625	7135	26	2170	100	5070	10	1	25528892	2042	-22.66	14.36	12	8.44	-353.00	557.00	20659	20231204	-61.28	6340	20241115	26.18	19195	-58.32	20240110	6340	26.18	20241115	26800	-70.15	20231204	6340	26.18	20241115	N	322510	100	25 억	212330	N	N	586	N	N
68	20241119	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	840	2	11.59	15809579310	1965525	351.51	7540	8590	7450	9420	5080	7250	8043.44	0.83	0	-50682	7750	7500	7260	7010	6770	7625	7135	26	2170	100	5070	10	1	25528892	2065	-22.92	14.52	12	7.70	-353.00	557.00	20659	20231204	-60.84	6340	20241115	27.60	19195	-57.85	20240110	6340	27.60	20241115	26800	-69.81	20231204	6340	27.60	20241115	N	322510	100	25 억	212330	N	N	586	N	N
69	20241119	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	760	2	10.48	9444914860	1194010	213.53	7540	8190	7450	9420	5080	7250	7910.25	0.83	0	-15447	7750	7500	7260	7010	6770	7625	7135	26	2170	100	5070	10	1	25528892	2045	-22.69	14.38	12	4.68	-353.00	557.00	20659	20231204	-61.23	6340	20241115	26.34	19195	-58.27	20240110	6340	26.34	20241115	26800	-70.11	20231204	6340	26.34	20241115	N	322510	100	25 억	212330	N	N	586	N	N
70	20241119	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7990	740	2	10.21	8891511240	1124485	201.10	7540	8190	7450	9420	5080	7250	7907.19	0.83	0	-25461	7750	7500	7260	7010	6770	7625	7135	26	2170	100	5070	10	1	25528892	2040	-22.63	14.34	12	4.40	-353.00	557.00	20659	20231204	-61.32	6340	20241115	26.03	19195	-58.37	20240110	6340	26.03	20241115	26800	-70.19	20231204	6340	26.03	20241115	N	322510	100	25 억	212330	N	N	586	N	N
71	20241119	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	510	2	7.03	6946984870	881959	157.73	7540	8150	7450	9420	5080	7250	7876.77	0.83	0	-89971	7750	7500	7260	7010	6770	7625	7135	26	2170	100	5070	10	1	25528892	1981	-21.98	13.93	12	3.45	-353.00	557.00	20659	20231204	-62.44	6340	20241115	22.40	19195	-59.57	20240110	6340	22.40	20241115	26800	-71.04	20231204	6340	22.40	20241115	N	322510	100	25 억	212330	N	N	586	N	N
72	20241119	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	600	2	8.28	6347952270	804526	143.88	7540	8150	7450	9420	5080	7250	7890.30	0.83	0	-91373	7750	7500	7260	7010	6770	7625	7135	26	2170	100	5070	10	1	25528892	2004	-22.24	14.09	12	3.15	-353.00	557.00	20659	20231204	-62.00	6340	20241115	23.82	19195	-59.10	20240110	6340	23.82	20241115	26800	-70.71	20231204	6340	23.82	20241115	N	322510	100	25 억	212330	N	N	586	N	N
73	20241119	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7950	700	2	9.66	3027958430	383439	68.57	7540	8150	7450	9420	5080	7250	7896.85	0.83	0	-73674	7750	7500	7260	7010	6770	7625	7135	26	2170	100	5070	10	1	25528892	2030	-22.52	14.27	12	1.50	-353.00	557.00	20659	20231204	-61.52	6340	20241115	25.39	19195	-58.58	20240110	6340	25.39	20241115	26800	-70.34	20231204	6340	25.39	20241115	N	322510	100	25 억	212330	N	N	586	N	N
74	20241118	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	340	2	4.92	3951159990	543955	185.90	7020	7510	7020	8980	4840	6910	7263.77	1.00	0	-44799	7450	7180	6760	6490	6070	7315	6625	26	2070	100	4830	10	1	25528892	1851	-20.54	13.02	12	2.13	-353.00	557.00	20775	20231109	-65.10	6340	20241115	14.35	19195	-62.23	20240110	6340	14.35	20241115	26800	-72.95	20231204	6340	14.35	20241115	N	322510	100	25 억	256084	N	N	586	N	N
75	20241118	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	330	2	4.78	3879214170	534030	182.51	7020	7510	7020	8980	4840	6910	7264.04	1.00	0	-44855	7450	7180	6760	6490	6070	7315	6625	26	2070	100	4830	10	1	25528892	1848	-20.51	13.00	12	2.09	-353.00	557.00	20775	20231109	-65.15	6340	20241115	14.20	19195	-62.28	20240110	6340	14.20	20241115	26800	-72.99	20231204	6340	14.20	20241115	N	322510	100	25 억	256084	N	N	10	N	N
76	20241118	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	390	2	5.64	3466048530	477212	163.09	7020	7510	7020	8980	4840	6910	7263.13	1.00	0	-38349	7450	7180	6760	6490	6070	7315	6625	26	2070	100	4830	10	1	25528892	1864	-20.68	13.11	12	1.87	-353.00	557.00	20775	20231109	-64.86	6340	20241115	15.14	19195	-61.97	20240110	6340	15.14	20241115	26800	-72.76	20231204	6340	15.14	20241115	N	322510	100	25 억	256084	N	N	10	N	N
77	20241118	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	380	2	5.50	3057880430	421575	144.08	7020	7510	7020	8980	4840	6910	7253.47	1.00	0	-33156	7450	7180	6760	6490	6070	7315	6625	26	2070	100	4830	10	1	25528892	1861	-20.65	13.09	12	1.65	-353.00	557.00	20775	20231109	-64.91	6340	20241115	14.98	19195	-62.02	20240110	6340	14.98	20241115	26800	-72.80	20231204	6340	14.98	20241115	N	322510	100	25 억	256084	N	N	10	N	N
78	20241118	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7320	410	2	5.93	2816929780	388479	132.76	7020	7510	7020	8980	4840	6910	7251.18	1.00	0	-33095	7450	7180	6760	6490	6070	7315	6625	26	2070	100	4830	10	1	25528892	1869	-20.74	13.14	12	1.52	-353.00	557.00	20775	20231109	-64.77	6340	20241115	15.46	19195	-61.87	20240110	6340	15.46	20241115	26800	-72.69	20231204	6340	15.46	20241115	N	322510	100	25 억	256084	N	N	10	N	N
79	20241118	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	270	2	3.91	2463712470	340189	116.26	7020	7510	7020	8980	4840	6910	7242.20	1.00	0	-43329	7450	7180	6760	6490	6070	7315	6625	26	2070	100	4830	10	1	25528892	1833	-20.34	12.89	12	1.33	-353.00	557.00	20775	20231109	-65.44	6340	20241115	13.25	19195	-62.59	20240110	6340	13.25	20241115	26800	-73.21	20231204	6340	13.25	20241115	N	322510	100	25 억	256084	N	N	10	N	N
80	20241118	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7330	420	2	6.08	2038414850	281148	96.08	7020	7510	7020	8980	4840	6910	7250.34	1.00	0	-42628	7450	7180	6760	6490	6070	7315	6625	26	2070	100	4830	10	1	25528892	1871	-20.76	13.16	12	1.10	-353.00	557.00	20775	20231109	-64.72	6340	20241115	15.62	19195	-61.81	20240110	6340	15.62	20241115	26800	-72.65	20231204	6340	15.62	20241115	N	322510	100	25 억	256084	N	N	10	N	N
81	20241118	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	280	2	4.05	793561840	110065	37.62	7020	7360	7020	8980	4840	6910	7209.96	1.00	0	-8809	7450	7180	6760	6490	6070	7315	6625	26	2070	100	4830	10	1	25528892	1836	-20.37	12.91	12	0.43	-353.00	557.00	20775	20231109	-65.39	6340	20241115	13.41	19195	-62.54	20240110	6340	13.41	20241115	26800	-73.17	20231204	6340	13.41	20241115	N	322510	100	25 억	256084	N	N	10	N	N
82	20241115	161127	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6910	340	2	5.18	1929708460	288855	93.57	6470	7030	6340	8540	4600	6570	6678.14	1.05	0	-10956	7130	6850	6670	6390	6210	6760	6300	26	1970	100	4590	10	1	25528892	1764	-19.58	12.41	12	1.13	-353.00	557.00	21739	20231108	-68.21	6340	20241115	8.99	19195	-64.00	20240110	6340	8.99	20241115	26800	-74.22	20231204	6340	8.99	20241115	N	322510	100	25 억	267732	N	N	10	N	N
83	20241115	151203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6950	380	2	5.78	1807109800	271150	87.84	6470	7030	6340	8540	4600	6570	6664.61	1.05	0	-10185	7130	6850	6670	6390	6210	6760	6300	26	1970	100	4590	10	1	25528892	1774	-19.69	12.48	12	1.06	-353.00	557.00	21739	20231108	-68.03	6340	20241115	9.62	19195	-63.79	20240110	6340	9.62	20241115	26800	-74.07	20231204	6340	9.62	20241115	N	322510	100	25 억	267732	N	N	105	N	N
84	20241115	141148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6760	190	2	2.89	1220360980	186148	60.30	6470	6780	6340	8540	4600	6570	6555.86	1.05	0	13398	7130	6850	6670	6390	6210	6760	6300	26	1970	100	4590	10	1	25528892	1726	-19.15	12.14	12	0.73	-353.00	557.00	21739	20231108	-68.90	6340	20241115	6.62	19195	-64.78	20240110	6340	6.62	20241115	26800	-74.78	20231204	6340	6.62	20241115	N	322510	100	25 억	267732	N	N	105	N	N
85	20241115	131147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6620	50	2	0.76	1046769320	160180	51.89	6470	6710	6340	8540	4600	6570	6534.96	1.05	0	9832	7130	6850	6670	6390	6210	6760	6300	26	1970	100	4590	10	1	25528892	1690	-18.75	11.89	12	0.63	-353.00	557.00	21739	20231108	-69.55	6340	20241115	4.42	19195	-65.51	20240110	6340	4.42	20241115	26800	-75.30	20231204	6340	4.42	20241115	N	322510	100	25 억	267732	N	N	105	N	N
86	20241115	121149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6550	-20	5	-0.30	878188950	134834	43.68	6470	6670	6340	8540	4600	6570	6513.11	1.05	0	10486	7130	6850	6670	6390	6210	6760	6300	26	1970	100	4590	10	1	25528892	1672	-18.56	11.76	12	0.53	-353.00	557.00	21739	20231108	-69.87	6340	20241115	3.31	19195	-65.88	20240110	6340	3.31	20241115	26800	-75.56	20231204	6340	3.31	20241115	N	322510	100	25 억	267732	N	N	105	N	N
87	20241115	111122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6580	10	2	0.15	782163560	120145	38.92	6470	6670	6340	8540	4600	6570	6510.16	1.05	0	12301	7130	6850	6670	6390	6210	6760	6300	26	1970	100	4590	10	1	25528892	1680	-18.64	11.81	12	0.47	-353.00	557.00	21739	20231108	-69.73	6340	20241115	3.79	19195	-65.72	20240110	6340	3.79	20241115	26800	-75.45	20231204	6340	3.79	20241115	N	322510	100	25 억	267732	N	N	105	N	N
88	20241115	101121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6410	-160	5	-2.44	588456290	90508	29.32	6470	6630	6340	8540	4600	6570	6501.70	1.05	0	5075	7130	6850	6670	6390	6210	6760	6300	26	1970	100	4590	10	1	25528892	1636	-18.16	11.51	12	0.35	-353.00	557.00	21739	20231108	-70.51	6340	20241115	1.10	19195	-66.61	20240110	6340	1.10	20241115	26800	-76.08	20231204	6340	1.10	20241115	N	322510	100	25 억	267732	N	N	105	N	N
89	20241115	091027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6350	-220	5	-3.35	99066440	15372	4.98	6470	6570	6340	8540	4600	6570	6444.60	1.05	0	-3746	7130	6850	6670	6390	6210	6760	6300	26	1970	100	4590	10	1	25528892	1621	-17.99	11.40	12	0.06	-353.00	557.00	21739	20231108	-70.79	6340	20241115	0.16	19195	-66.92	20240110	6340	0.16	20241115	26800	-76.31	20231204	6340	0.16	20241115	N	322510	100	25 억	267732	N	N	105	N	N
90	20241114	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	-160	5	-2.39	1948465050	291416	49.79	6710	6950	6490	8710	4690	6700	6686.20	1.01	0	-1364	7306	7002	6736	6432	6166	6870	6300	26	2010	100	4690	10	1	25528892	1670	-18.53	11.74	12	1.14	-353.00	557.00	23666	20231107	-72.37	6470	20241113	1.08	19195	-65.93	20240110	6470	1.08	20241113	26800	-75.60	20231204	6470	1.08	20241113	N	322510	100	25 억	258174	N	N	7	N	N
91	20241114	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6640	-60	5	-0.90	1666997540	248584	42.47	6710	6950	6500	8710	4690	6700	6705.97	1.01	0	-4231	7306	7002	6736	6432	6166	6870	6300	26	2010	100	4690	10	1	25528892	1695	-18.81	11.92	12	0.97	-353.00	557.00	23666	20231107	-71.94	6470	20241113	2.63	19195	-65.41	20240110	6470	2.63	20241113	26800	-75.22	20231204	6470	2.63	20241113	N	322510	100	25 억	258174	N	N	7	N	N
92	20241114	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-10	5	-0.15	1137922520	168510	28.79	6710	6950	6550	8710	4690	6700	6752.85	1.01	0	-17017	7306	7002	6736	6432	6166	6870	6300	26	2010	100	4690	10	1	25528892	1708	-18.95	12.01	12	0.66	-353.00	557.00	23666	20231107	-71.73	6470	20241113	3.40	19195	-65.15	20240110	6470	3.40	20241113	26800	-75.04	20231204	6470	3.40	20241113	N	322510	100	25 억	258174	N	N	7	N	N
93	20241114	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6720	20	2	0.30	1021493850	151156	25.83	6710	6950	6550	8710	4690	6700	6757.88	1.01	0	-16601	7306	7002	6736	6432	6166	6870	6300	26	2010	100	4690	10	1	25528892	1716	-19.04	12.06	12	0.59	-353.00	557.00	23666	20231107	-71.60	6470	20241113	3.86	19195	-64.99	20240110	6470	3.86	20241113	26800	-74.93	20231204	6470	3.86	20241113	N	322510	100	25 억	258174	N	N	7	N	N
94	20241114	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-10	5	-0.15	859945640	127147	21.73	6710	6950	6550	8710	4690	6700	6763.40	1.01	0	-21249	7306	7002	6736	6432	6166	6870	6300	26	2010	100	4690	10	1	25528892	1708	-18.95	12.01	12	0.50	-353.00	557.00	23666	20231107	-71.73	6470	20241113	3.40	19195	-65.15	20240110	6470	3.40	20241113	26800	-75.04	20231204	6470	3.40	20241113	N	322510	100	25 억	258174	N	N	7	N	N
95	20241114	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	-30	5	-0.45	547754570	80060	13.68	6710	6950	6640	8710	4690	6700	6841.82	1.01	0	-24281	7306	7002	6736	6432	6166	6870	6300	26	2010	100	4690	10	1	25528892	1703	-18.90	11.97	12	0.31	-353.00	557.00	23666	20231107	-71.82	6470	20241113	3.09	19195	-65.25	20240110	6470	3.09	20241113	26800	-75.11	20231204	6470	3.09	20241113	N	322510	100	25 억	258174	N	N	7	N	N
96	20241114	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6870	170	2	2.54	152674120	22299	3.81	6710	6910	6710	8710	4690	6700	6846.75	1.01	0	-10917	7306	7002	6736	6432	6166	6870	6300	26	2010	100	4690	10	1	25528892	1754	-19.46	12.33	12	0.09	-353.00	557.00	23666	20231107	-70.97	6470	20241113	6.18	19195	-64.21	20240110	6470	6.18	20241113	26800	-74.37	20231204	6470	6.18	20241113	N	322510	100	25 억	258174	N	N	7	N	N
97	20241114	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	1.01	0	0	7306	7002	6736	6432	6166	6870	6300	26	2010	100	4690	10	1	25528892	1710	-18.98	12.03	12	0.00	-353.00	557.00	23666	20231107	-71.69	6470	20241113	3.55	19195	-65.10	20240110	6470	3.55	20241113	26800	-75.00	20231204	6470	3.55	20241113	N	322510	100	25 억	258174	N	N	7	N	N
98	20241113	160733	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6700	-150	5	-2.19	3912818140	583533	93.12	6760	7040	6470	8900	4800	6850	6705.28	0.70	0	81641	7636	7242	6946	6552	6256	7095	6405	26	2050	100	4790	10	1	25528892	1710	-18.98	12.03	12	2.29	-353.00	557.00	24283	20231106	-72.41	6470	20241113	3.55	19195	-65.10	20240110	6470	3.55	20241113	26800	-75.00	20231204	6470	3.55	20241113	N	322510	100	25 억	178142	N	N	7	N	N
99	20241113	150808	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6670	-180	5	-2.63	3783183710	564057	90.01	6760	7040	6470	8900	4800	6850	6706.98	0.70	0	82261	7636	7242	6946	6552	6256	7095	6405	26	2050	100	4790	10	1	25528892	1703	-18.90	11.97	12	2.21	-353.00	557.00	24283	20231106	-72.53	6470	20241113	3.09	19195	-65.25	20240110	6470	3.09	20241113	26800	-75.11	20231204	6470	3.09	20241113	N	322510	100	25 억	178142	N	N	647	N	N
100	20241113	140805	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6710	-140	5	-2.04	3398418640	506601	80.84	6760	7040	6470	8900	4800	6850	6708.15	0.70	0	67384	7636	7242	6946	6552	6256	7095	6405	26	2050	100	4790	10	1	25528892	1713	-19.01	12.05	12	1.98	-353.00	557.00	24283	20231106	-72.37	6470	20241113	3.71	19195	-65.04	20240110	6470	3.71	20241113	26800	-74.96	20231204	6470	3.71	20241113	N	322510	100	25 억	178142	N	N	647	N	N
101	20241113	130807	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6720	-130	5	-1.90	3058901620	456155	72.79	6760	7040	6470	8900	4800	6850	6705.70	0.70	0	48673	7636	7242	6946	6552	6256	7095	6405	26	2050	100	4790	10	1	25528892	1716	-19.04	12.06	12	1.79	-353.00	557.00	24283	20231106	-72.33	6470	20241113	3.86	19195	-64.99	20240110	6470	3.86	20241113	26800	-74.93	20231204	6470	3.86	20241113	N	322510	100	25 억	178142	N	N	647	N	N
102	20241113	120756	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6830	-20	5	-0.29	2734694150	408263	65.15	6760	7040	6470	8900	4800	6850	6698.20	0.70	0	30174	7636	7242	6946	6552	6256	7095	6405	26	2050	100	4790	10	1	25528892	1744	-19.35	12.26	12	1.60	-353.00	557.00	24283	20231106	-71.87	6470	20241113	5.56	19195	-64.42	20240110	6470	5.56	20241113	26800	-74.51	20231204	6470	5.56	20241113	N	322510	100	25 억	178142	N	N	647	N	N
103	20241113	110754	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6990	140	2	2.04	2337595740	350891	55.99	6760	7040	6470	8900	4800	6850	6661.64	0.70	0	29832	7636	7242	6946	6552	6256	7095	6405	26	2050	100	4790	10	1	25528892	1784	-19.80	12.55	12	1.37	-353.00	557.00	24283	20231106	-71.21	6470	20241113	8.04	19195	-63.58	20240110	6470	8.04	20241113	26800	-73.92	20231204	6470	8.04	20241113	N	322510	100	25 억	178142	N	N	647	N	N
104	20241113	100756	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6570	-280	5	-4.09	1090870390	165110	26.35	6760	6760	6510	8900	4800	6850	6606.27	0.70	0	7034	7636	7242	6946	6552	6256	7095	6405	26	2050	100	4790	10	1	25528892	1677	-18.61	11.80	12	0.65	-353.00	557.00	24283	20231106	-72.94	6510	20241113	0.92	19195	-65.77	20240110	6510	0.92	20241113	26800	-75.49	20231204	6510	0.92	20241113	N	322510	100	25 억	178142	N	N	647	N	N
105	20241113	090745	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6640	-210	5	-3.07	272903530	40766	6.51	6760	6760	6610	8900	4800	6850	6692.65	0.70	0	-13688	7636	7242	6946	6552	6256	7095	6405	26	2050	100	4790	10	1	25528892	1695	-18.81	11.92	12	0.16	-353.00	557.00	24283	20231106	-72.66	6610	20241113	0.45	19195	-65.41	20240110	6610	0.45	20241113	26800	-75.22	20231204	6610	0.45	20241113	N	322510	100	25 억	178142	N	N	647	N	N
106	20241112	161033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6850	-490	5	-6.68	4299495700	623208	101.95	7320	7340	6650	9540	5140	7340	6899.08	0.40	0	77400	8233	7786	7443	6996	6653	7615	6825	26	2200	100	5130	10	1	25528892	1749	-19.41	12.30	12	2.44	-353.00	557.00	24283	20231106	-71.79	6650	20241112	3.01	19195	-64.31	20240110	6650	3.01	20241112	26800	-74.44	20231204	6650	3.01	20241112	N	322510	100	25 억	102966	N	N	647	N	N
107	20241112	151044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6870	-470	5	-6.40	4151552300	601567	98.41	7320	7340	6650	9540	5140	7340	6901.22	0.40	0	74951	8233	7786	7443	6996	6653	7615	6825	26	2200	100	5130	10	1	25528892	1754	-19.46	12.33	12	2.36	-353.00	557.00	24283	20231106	-71.71	6650	20241112	3.31	19195	-64.21	20240110	6650	3.31	20241112	26800	-74.37	20231204	6650	3.31	20241112	N	322510	100	25 억	102966	N	N	146	N	N
108	20241112	141048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6800	-540	5	-7.36	3729993600	539541	88.26	7320	7340	6650	9540	5140	7340	6913.26	0.40	0	61314	8233	7786	7443	6996	6653	7615	6825	26	2200	100	5130	10	1	25528892	1736	-19.26	12.21	12	2.11	-353.00	557.00	24283	20231106	-72.00	6650	20241112	2.26	19195	-64.57	20240110	6650	2.26	20241112	26800	-74.63	20231204	6650	2.26	20241112	N	322510	100	25 억	102966	N	N	146	N	N
109	20241112	131054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6880	-460	5	-6.27	2702253330	387663	63.42	7320	7340	6850	9540	5140	7340	6970.62	0.40	0	34571	8233	7786	7443	6996	6653	7615	6825	26	2200	100	5130	10	1	25528892	1756	-19.49	12.35	12	1.52	-353.00	557.00	24283	20231106	-71.67	6850	20241112	0.44	19195	-64.16	20240110	6850	0.44	20241112	26800	-74.33	20231204	6850	0.44	20241112	N	322510	100	25 억	102966	N	N	146	N	N
110	20241112	121045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6880	-460	5	-6.27	2419244450	346494	56.68	7320	7340	6860	9540	5140	7340	6982.06	0.40	0	22782	8233	7786	7443	6996	6653	7615	6825	26	2200	100	5130	10	1	25528892	1756	-19.49	12.35	12	1.36	-353.00	557.00	24283	20231106	-71.67	6860	20241112	0.29	19195	-64.16	20240110	6860	0.29	20241112	26800	-74.33	20231204	6860	0.29	20241112	N	322510	100	25 억	102966	N	N	146	N	N
111	20241112	111039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6910	-430	5	-5.86	2202248270	315006	51.53	7320	7340	6870	9540	5140	7340	6991.12	0.40	0	26396	8233	7786	7443	6996	6653	7615	6825	26	2200	100	5130	10	1	25528892	1764	-19.58	12.41	12	1.23	-353.00	557.00	24283	20231106	-71.54	6870	20241112	0.58	19195	-64.00	20240110	6870	0.58	20241112	26800	-74.22	20231204	6870	0.58	20241112	N	322510	100	25 억	102966	N	N	146	N	N
112	20241112	101039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6960	-380	5	-5.18	1693294730	241410	39.49	7320	7340	6870	9540	5140	7340	7014.17	0.40	0	41235	8233	7786	7443	6996	6653	7615	6825	26	2200	100	5130	10	1	25528892	1777	-19.72	12.50	12	0.95	-353.00	557.00	24283	20231106	-71.34	6870	20241112	1.31	19195	-63.74	20240110	6870	1.31	20241112	26800	-74.03	20231204	6870	1.31	20241112	N	322510	100	25 억	102966	N	N	146	N	N
113	20241112	091039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7090	-250	5	-3.41	328280530	45982	7.52	7320	7340	7010	9540	5140	7340	7139.28	0.40	0	9747	8233	7786	7443	6996	6653	7615	6825	26	2200	100	5130	10	1	25528892	1810	-20.08	12.73	12	0.18	-353.00	557.00	24283	20231106	-70.80	6930	20240425	2.31	19195	-63.06	20240110	6930	2.31	20240425	26800	-73.54	20231204	7010	1.14	20241112	N	322510	100	25 억	102966	N	N	146	N	N
114	20241111	161029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7340	-610	5	-7.67	4522777630	610217	157.26	7800	7890	7100	10330	5570	7950	7411.67	0.19	0	55176	8496	8222	8036	7762	7576	8130	7670	26	2380	100	5560	10	1	25528892	1874	-20.79	13.18	12	2.39	-353.00	557.00	24283	20231106	-69.77	6930	20240425	5.92	19195	-61.76	20240110	6930	5.92	20240425	26800	-72.61	20231204	7100	3.38	20241111	N	322510	100	25 억	47448	N	N	146	N	N
115	20241111	151101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7350	-600	5	-7.55	4414536240	595519	153.47	7800	7890	7100	10330	5570	7950	7412.81	0.19	0	57074	8496	8222	8036	7762	7576	8130	7670	26	2380	100	5560	10	1	25528892	1876	-20.82	13.20	12	2.33	-353.00	557.00	24283	20231106	-69.73	6930	20240425	6.06	19195	-61.71	20240110	6930	6.06	20240425	26800	-72.57	20231204	7100	3.52	20241111	N	322510	100	25 억	47448	N	N	0	N	N
116	20241111	141045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7300	-650	5	-8.18	4147653590	558989	144.06	7800	7890	7100	10330	5570	7950	7419.80	0.19	0	48173	8496	8222	8036	7762	7576	8130	7670	26	2380	100	5560	10	1	25528892	1864	-20.68	13.11	12	2.19	-353.00	557.00	24283	20231106	-69.94	6930	20240425	5.34	19195	-61.97	20240110	6930	5.34	20240425	26800	-72.76	20231204	7100	2.82	20241111	N	322510	100	25 억	47448	N	N	0	N	N
117	20241111	131045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7270	-680	5	-8.55	3756141090	505000	130.14	7800	7890	7100	10330	5570	7950	7437.77	0.19	0	42906	8496	8222	8036	7762	7576	8130	7670	26	2380	100	5560	10	1	25528892	1856	-20.59	13.05	12	1.98	-353.00	557.00	24283	20231106	-70.06	6930	20240425	4.91	19195	-62.13	20240110	6930	4.91	20240425	26800	-72.87	20231204	7100	2.39	20241111	N	322510	100	25 억	47448	N	N	0	N	N
118	20241111	121039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7260	-690	5	-8.68	3126111630	417778	107.67	7800	7890	7100	10330	5570	7950	7482.56	0.19	0	27745	8496	8222	8036	7762	7576	8130	7670	26	2380	100	5560	10	1	25528892	1853	-20.57	13.03	12	1.64	-353.00	557.00	24283	20231106	-70.10	6930	20240425	4.76	19195	-62.18	20240110	6930	4.76	20240425	26800	-72.91	20231204	7100	2.25	20241111	N	322510	100	25 억	47448	N	N	0	N	N
119	20241111	111037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7370	-580	5	-7.30	2490616160	330072	85.06	7800	7890	7200	10330	5570	7950	7545.52	0.19	0	24655	8496	8222	8036	7762	7576	8130	7670	26	2380	100	5560	10	1	25528892	1881	-20.88	13.23	12	1.29	-353.00	557.00	24283	20231106	-69.65	6930	20240425	6.35	19195	-61.60	20240110	6930	6.35	20240425	26800	-72.50	20231204	7200	2.36	20241111	N	322510	100	25 억	47448	N	N	0	N	N
120	20241111	101031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7530	-420	5	-5.28	1730093220	227623	58.66	7800	7890	7470	10330	5570	7950	7600.50	0.19	0	22638	8496	8222	8036	7762	7576	8130	7670	26	2380	100	5560	10	1	25528892	1922	-21.33	13.52	12	0.89	-353.00	557.00	24283	20231106	-68.99	6930	20240425	8.66	19195	-60.77	20240110	6930	8.66	20240425	26800	-71.90	20231204	7470	0.80	20241111	N	322510	100	25 억	47448	N	N	0	N	N
121	20241111	091028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7550	-400	5	-5.03	391371630	50734	13.07	7800	7890	7550	10330	5570	7950	7713.58	0.19	0	825	8496	8222	8036	7762	7576	8130	7670	26	2380	100	5560	10	1	25528892	1927	-21.39	13.55	12	0.20	-353.00	557.00	24283	20231106	-68.91	6930	20240425	8.95	19195	-60.67	20240110	6930	8.95	20240425	26800	-71.83	20231204	7550	0.00	20241111	N	322510	100	25 억	47448	N	N	0	N	N
122	20241108	161023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7950	-270	5	-3.28	3124064620	386166	52.51	8080	8310	7850	10680	5760	8220	8090.26	0.33	0	-42007	9360	8790	8320	7750	7280	8555	7515	26	2460	100	5750	10	1	25528892	2030	-22.52	14.27	12	1.51	-353.00	557.00	24283	20231106	-67.26	6930	20240425	14.72	19195	-58.58	20240110	6930	14.72	20240425	28200	-71.81	20231108	7850	1.27	20241108	N	322510	100	25 억	84075	N	N	526	N	N
123	20241108	151032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8010	-210	5	-2.55	2919201930	360456	49.01	8080	8310	7850	10680	5760	8220	8098.64	0.33	0	-33923	9360	8790	8320	7750	7280	8555	7515	26	2460	100	5750	10	1	25528892	2045	-22.69	14.38	12	1.41	-353.00	557.00	24283	20231106	-67.01	6930	20240425	15.58	19195	-58.27	20240110	6930	15.58	20240425	28200	-71.60	20231108	7850	2.04	20241108	N	322510	100	25 억	84075	N	N	526	N	N
124	20241108	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8070	-150	5	-1.82	2203440350	270416	36.77	8080	8310	8010	10680	5760	8220	8148.34	0.33	0	-45187	9360	8790	8320	7750	7280	8555	7515	26	2460	100	5750	10	1	25528892	2060	-22.86	14.49	12	1.06	-353.00	557.00	24283	20231106	-66.77	6930	20240425	16.45	19195	-57.96	20240110	6930	16.45	20240425	28200	-71.38	20231108	7850	2.80	20241107	N	322510	100	25 억	84075	N	N	526	N	N
125	20241108	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	-50	5	-0.61	1691805900	207128	28.16	8080	8310	8050	10680	5760	8220	8167.92	0.33	0	-39558	9360	8790	8320	7750	7280	8555	7515	26	2460	100	5750	10	1	25528892	2086	-23.14	14.67	12	0.81	-353.00	557.00	24283	20231106	-66.36	6930	20240425	17.89	19195	-57.44	20240110	6930	17.89	20240425	28200	-71.03	20231108	7850	4.08	20241107	N	322510	100	25 억	84075	N	N	526	N	N
126	20241108	121031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	-70	5	-0.85	1547135360	189384	25.75	8080	8310	8050	10680	5760	8220	8169.30	0.33	0	-37584	9360	8790	8320	7750	7280	8555	7515	26	2460	100	5750	10	1	25528892	2081	-23.09	14.63	12	0.74	-353.00	557.00	24283	20231106	-66.44	6930	20240425	17.60	19195	-57.54	20240110	6930	17.60	20240425	28200	-71.10	20231108	7850	3.82	20241107	N	322510	100	25 억	84075	N	N	526	N	N
127	20241108	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	-70	5	-0.85	1469173790	179816	24.45	8080	8310	8050	10680	5760	8220	8170.43	0.33	0	-36575	9360	8790	8320	7750	7280	8555	7515	26	2460	100	5750	10	1	25528892	2081	-23.09	14.63	12	0.70	-353.00	557.00	24283	20231106	-66.44	6930	20240425	17.60	19195	-57.54	20240110	6930	17.60	20240425	28200	-71.10	20231108	7850	3.82	20241107	N	322510	100	25 억	84075	N	N	526	N	N
128	20241108	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	-130	5	-1.58	1203565640	147290	20.03	8080	8300	8050	10680	5760	8220	8171.40	0.33	0	-34077	9360	8790	8320	7750	7280	8555	7515	26	2460	100	5750	10	1	25528892	2065	-22.92	14.52	12	0.58	-353.00	557.00	24283	20231106	-66.68	6930	20240425	16.74	19195	-57.85	20240110	6930	16.74	20240425	28200	-71.31	20231108	7850	3.06	20241107	N	322510	100	25 억	84075	N	N	526	N	N
129	20241108	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	10	2	0.12	357733870	43753	5.95	8080	8240	8050	10680	5760	8220	8176.21	0.33	0	-21138	9360	8790	8320	7750	7280	8555	7515	26	2460	100	5750	10	1	25528892	2101	-23.31	14.78	12	0.17	-353.00	557.00	24283	20231106	-66.11	6930	20240425	18.76	19195	-57.12	20240110	6930	18.76	20240425	28200	-70.82	20231108	7850	4.84	20241107	N	322510	100	25 억	84075	N	N	526	N	N
130	20241107	161023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8220	-820	5	-9.07	6061310240	733338	61.94	8890	8890	7850	11750	6330	9040	8265.43	0.84	0	-130270	9773	9406	9033	8666	8293	9590	8850	26	2710	100	6320	10	1	25528892	2098	-23.29	14.76	12	2.87	-353.00	557.00	24283	20231106	-66.15	6930	20240425	18.61	19195	-57.18	20240110	6930	18.61	20240425	30700	-73.22	20231107	7850	4.71	20241107	N	322510	100	25 억	213307	N	N	526	N	N
131	20241107	151028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8150	-890	5	-9.85	5899744100	713617	60.27	8890	8890	7850	11750	6330	9040	8267.38	0.84	0	-129447	9773	9406	9033	8666	8293	9590	8850	26	2710	100	6320	10	1	25528892	2081	-23.09	14.63	12	2.80	-353.00	557.00	24283	20231106	-66.44	6930	20240425	17.60	19195	-57.54	20240110	6930	17.60	20240425	30700	-73.45	20231107	7850	3.82	20241107	N	322510	100	25 억	213307	N	N	751	N	N
132	20241107	141032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8250	-790	5	-8.74	5380591510	650286	54.92	8890	8890	7850	11750	6330	9040	8274.19	0.84	0	-138085	9773	9406	9033	8666	8293	9590	8850	26	2710	100	6320	10	1	25528892	2106	-23.37	14.81	12	2.55	-353.00	557.00	24283	20231106	-66.03	6930	20240425	19.05	19195	-57.02	20240110	6930	19.05	20240425	30700	-73.13	20231107	7850	5.10	20241107	N	322510	100	25 억	213307	N	N	751	N	N
133	20241107	131032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8220	-820	5	-9.07	5117057210	618292	52.22	8890	8890	7850	11750	6330	9040	8276.11	0.84	0	-142891	9773	9406	9033	8666	8293	9590	8850	26	2710	100	6320	10	1	25528892	2098	-23.29	14.76	12	2.42	-353.00	557.00	24283	20231106	-66.15	6930	20240425	18.61	19195	-57.18	20240110	6930	18.61	20240425	30700	-73.22	20231107	7850	4.71	20241107	N	322510	100	25 억	213307	N	N	751	N	N
134	20241107	121027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8240	-800	5	-8.85	4597470800	555240	46.89	8890	8890	7850	11750	6330	9040	8280.15	0.84	0	-144605	9773	9406	9033	8666	8293	9590	8850	26	2710	100	6320	10	1	25528892	2104	-23.34	14.79	12	2.17	-353.00	557.00	24283	20231106	-66.07	6930	20240425	18.90	19195	-57.07	20240110	6930	18.90	20240425	30700	-73.16	20231107	7850	4.97	20241107	N	322510	100	25 억	213307	N	N	751	N	N
135	20241107	111023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8320	-720	5	-7.96	4161331370	502329	42.43	8890	8890	7850	11750	6330	9040	8284.07	0.84	0	-138813	9773	9406	9033	8666	8293	9590	8850	26	2710	100	6320	10	1	25528892	2124	-23.57	14.94	12	1.97	-353.00	557.00	24283	20231106	-65.74	6930	20240425	20.06	19195	-56.66	20240110	6930	20.06	20240425	30700	-72.90	20231107	7850	5.99	20241107	N	322510	100	25 억	213307	N	N	751	N	N
136	20241107	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	-870	5	-9.62	2633617020	313033	26.44	8890	8890	8100	11750	6330	9040	8413.22	0.84	0	-92630	9773	9406	9033	8666	8293	9590	8850	26	2710	100	6320	10	1	25528892	2086	-23.14	14.67	12	1.23	-353.00	557.00	24283	20231106	-66.36	6930	20240425	17.89	19195	-57.44	20240110	6930	17.89	20240425	30700	-73.39	20231107	7970	2.51	20241104	N	322510	100	25 억	213307	N	N	751	N	N
137	20241107	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	-420	5	-4.65	662599140	76658	6.47	8890	8890	8540	11750	6330	9040	8643.55	0.84	0	-13560	9773	9406	9033	8666	8293	9590	8850	26	2710	100	6320	10	1	25528892	2201	-24.42	15.48	12	0.30	-353.00	557.00	24283	20231106	-64.50	6930	20240425	24.39	19195	-55.09	20240110	6930	24.39	20240425	30700	-71.92	20231107	7970	8.16	20241104	N	322510	100	25 억	213307	N	N	751	N	N
138	20241106	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9040	400	2	4.63	10667284540	1176648	486.75	8950	9400	8660	11230	6050	8640	9069.61	0.85	123554	-1091	9213	8926	8613	8326	8013	9070	8470	26	2590	100	6040	10	1	25528892	2308	-25.61	16.23	12	4.61	-353.00	557.00	24283	20231106	-62.77	6930	20240425	30.45	19195	-52.90	20240110	6930	30.45	20240425	31500	-71.30	20231106	7970	13.43	20241104	N	322510	100	25 억	216649	N	N	751	N	N
139	20241106	151106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	360	2	4.17	10535706140	1162086	480.72	8950	9400	8660	11230	6050	8640	9069.98	0.85	123554	-2110	9213	8926	8613	8326	8013	9070	8470	26	2590	100	6040	10	1	25528892	2298	-25.50	16.16	12	4.55	-353.00	557.00	24283	20231106	-62.94	6930	20240425	29.87	19195	-53.11	20240110	6930	29.87	20240425	31500	-71.43	20231106	7970	12.92	20241104	N	322510	100	25 억	216649	N	N	181	N	N
140	20241106	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	260	2	3.01	9804890830	1081013	447.18	8950	9400	8660	11230	6050	8640	9074.20	0.85	123554	-214	9213	8926	8613	8326	8013	9070	8470	26	2590	100	6040	10	1	25528892	2272	-25.21	15.98	12	4.23	-353.00	557.00	24283	20231106	-63.35	6930	20240425	28.43	19195	-53.63	20240110	6930	28.43	20240425	31500	-71.75	20231106	7970	11.67	20241104	N	322510	100	25 억	216649	N	N	181	N	N
141	20241106	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8800	160	2	1.85	9236176050	1016250	420.39	8950	9400	8730	11230	6050	8640	9093.04	0.85	123554	-9150	9213	8926	8613	8326	8013	9070	8470	26	2590	100	6040	10	1	25528892	2247	-24.93	15.80	12	3.98	-353.00	557.00	24283	20231106	-63.76	6930	20240425	26.98	19195	-54.15	20240110	6930	26.98	20240425	31500	-72.06	20231106	7970	10.41	20241104	N	322510	100	25 억	216649	N	N	181	N	N
142	20241106	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8870	230	2	2.66	8664594980	951652	393.67	8950	9400	8730	11230	6050	8640	9109.84	0.85	123554	-19586	9213	8926	8613	8326	8013	9070	8470	26	2590	100	6040	10	1	25528892	2264	-25.13	15.92	12	3.73	-353.00	557.00	24283	20231106	-63.47	6930	20240425	27.99	19195	-53.79	20240110	6930	27.99	20240425	31500	-71.84	20231106	7970	11.29	20241104	N	322510	100	25 억	216649	N	N	181	N	N
143	20241106	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9040	400	2	4.63	8023142000	879856	363.97	8950	9400	8730	11230	6050	8640	9124.32	0.85	123554	-20665	9213	8926	8613	8326	8013	9070	8470	26	2590	100	6040	10	1	25528892	2308	-25.61	16.23	12	3.45	-353.00	557.00	24283	20231106	-62.77	6930	20240425	30.45	19195	-52.90	20240110	6930	30.45	20240425	31500	-71.30	20231106	7970	13.43	20241104	N	322510	100	25 억	216649	N	N	181	N	N
144	20241106	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	460	2	5.32	7099168840	777511	321.63	8950	9400	8730	11230	6050	8640	9137.16	0.85	123554	-4695	9213	8926	8613	8326	8013	9070	8470	26	2590	100	6040	10	1	25528892	2323	-25.78	16.34	12	3.05	-353.00	557.00	24283	20231106	-62.53	6930	20240425	31.31	19195	-52.59	20240110	6930	31.31	20240425	31500	-71.11	20231106	7970	14.18	20241104	N	322510	100	25 억	216649	N	N	181	N	N
145	20241106	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	360	2	4.17	2242605620	248435	102.77	8950	9270	8730	11230	6050	8640	9043.52	0.85	123554	5484	9213	8926	8613	8326	8013	9070	8470	26	2590	100	6040	10	1	25528892	2298	-25.50	16.16	12	0.97	-353.00	557.00	24283	20231106	-62.94	6930	20240425	29.87	19195	-53.11	20240110	6930	29.87	20240425	31500	-71.43	20231106	7970	12.92	20241104	N	322510	100	25 억	216649	N	N	181	N	N
146	20241105	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8640	200	2	2.37	2063451420	240229	63.19	8400	8900	8300	10970	5910	8440	8589.42	0.58	0	-32491	8900	8670	8320	8090	7740	8785	8205	21	2530	100	5900	10	1	21329410	1843	-24.48	15.51	12	1.13	-353.00	557.00	24283	20231106	-64.42	6930	20240425	24.68	19195	-54.99	20240110	6930	24.68	20240425	31500	-72.57	20231106	7970	8.41	20241104	N	322510	100	21 억	123022	N	N	181	N	N
147	20241105	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	160	2	1.90	2017771440	234926	61.79	8400	8900	8300	10970	5910	8440	8588.97	0.58	0	-32187	8900	8670	8320	8090	7740	8785	8205	21	2530	100	5900	10	1	21329410	1834	-24.36	15.44	12	1.10	-353.00	557.00	24283	20231106	-64.58	6930	20240425	24.10	19195	-55.20	20240110	6930	24.10	20240425	31500	-72.70	20231106	7970	7.90	20241104	N	322510	100	21 억	123022	N	N	232	N	N
148	20241105	141020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	160	2	1.90	1774795550	206703	54.37	8400	8900	8300	10970	5910	8440	8586.21	0.58	0	-30221	8900	8670	8320	8090	7740	8785	8205	21	2530	100	5900	10	1	21329410	1834	-24.36	15.44	12	0.97	-353.00	557.00	24283	20231106	-64.58	6930	20240425	24.10	19195	-55.20	20240110	6930	24.10	20240425	31500	-72.70	20231106	7970	7.90	20241104	N	322510	100	21 억	123022	N	N	232	N	N
149	20241105	131030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8700	260	2	3.08	1522471260	177607	46.72	8400	8900	8300	10970	5910	8440	8572.14	0.58	0	-19608	8900	8670	8320	8090	7740	8785	8205	21	2530	100	5900	10	1	21329410	1856	-24.65	15.62	12	0.83	-353.00	557.00	24283	20231106	-64.17	6930	20240425	25.54	19195	-54.68	20240110	6930	25.54	20240425	31500	-72.38	20231106	7970	9.16	20241104	N	322510	100	21 억	123022	N	N	232	N	N
150	20241105	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8560	120	2	1.42	930619980	109592	28.83	8400	8600	8300	10970	5910	8440	8491.68	0.58	0	-19211	8900	8670	8320	8090	7740	8785	8205	21	2530	100	5900	10	1	21329410	1826	-24.25	15.37	12	0.51	-353.00	557.00	24283	20231106	-64.75	6930	20240425	23.52	19195	-55.41	20240110	6930	23.52	20240425	31500	-72.83	20231106	7970	7.40	20241104	N	322510	100	21 억	123022	N	N	232	N	N
151	20241105	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8550	110	2	1.30	756654380	89263	23.48	8400	8600	8300	10970	5910	8440	8476.69	0.58	0	-23116	8900	8670	8320	8090	7740	8785	8205	21	2530	100	5900	10	1	21329410	1824	-24.22	15.35	12	0.42	-353.00	557.00	24283	20231106	-64.79	6930	20240425	23.38	19195	-55.46	20240110	6930	23.38	20240425	31500	-72.86	20231106	7970	7.28	20241104	N	322510	100	21 억	123022	N	N	232	N	N
152	20241105	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8430	-10	5	-0.12	588303610	69505	18.28	8400	8600	8300	10970	5910	8440	8464.19	0.58	0	-19132	8900	8670	8320	8090	7740	8785	8205	21	2530	100	5900	10	1	21329410	1798	-23.88	15.13	12	0.33	-353.00	557.00	24283	20231106	-65.28	6930	20240425	21.65	19195	-56.08	20240110	6930	21.65	20240425	31500	-73.24	20231106	7970	5.77	20241104	N	322510	100	21 억	123022	N	N	232	N	N
153	20241105	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8480	40	2	0.47	163801240	19426	5.11	8400	8550	8300	10970	5910	8440	8432.06	0.58	0	-2679	8900	8670	8320	8090	7740	8785	8205	21	2530	100	5900	10	1	21329410	1809	-24.02	15.22	12	0.09	-353.00	557.00	24283	20231106	-65.08	6930	20240425	22.37	19195	-55.82	20240110	6930	22.37	20240425	31500	-73.08	20231106	7970	6.40	20241104	N	322510	100	21 억	123022	N	N	232	N	N
154	20241104	161004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8440	260	2	3.18	3134098020	375423	91.54	8050	8550	7970	10630	5730	8180	8348.19	0.32	0	45050	8880	8530	8340	7990	7800	8435	7895	21	2450	100	5720	10	1	21329410	1800	-23.91	15.15	12	1.76	-353.00	557.00	24283	20231106	-65.24	6930	20240425	21.79	19195	-56.03	20240110	6930	21.79	20240425	31500	-73.21	20231106	7970	5.90	20241104	N	322510	100	21 억	69097	N	N	232	N	N
155	20241104	151023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8450	270	2	3.30	3051604210	365665	89.16	8050	8550	7970	10630	5730	8180	8345.40	0.32	0	44565	8880	8530	8340	7990	7800	8435	7895	21	2450	100	5720	10	1	21329410	1802	-23.94	15.17	12	1.71	-353.00	557.00	24283	20231106	-65.20	6930	20240425	21.93	19195	-55.98	20240110	6930	21.93	20240425	31500	-73.17	20231106	7970	6.02	20241104	N	322510	100	21 억	69097	N	N	0	N	N
156	20241104	141005	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8410	230	2	2.81	2620630930	314891	76.78	8050	8500	7970	10630	5730	8180	8322.39	0.32	0	38451	8880	8530	8340	7990	7800	8435	7895	21	2450	100	5720	10	1	21329410	1794	-23.82	15.10	12	1.48	-353.00	557.00	24283	20231106	-65.37	6930	20240425	21.36	19195	-56.19	20240110	6930	21.36	20240425	31500	-73.30	20231106	7970	5.52	20241104	N	322510	100	21 억	69097	N	N	0	N	N
157	20241104	130933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8460	280	2	3.42	2343323680	282092	68.78	8050	8500	7970	10630	5730	8180	8306.99	0.32	0	30427	8880	8530	8340	7990	7800	8435	7895	21	2450	100	5720	10	1	21329410	1804	-23.97	15.19	12	1.32	-353.00	557.00	24283	20231106	-65.16	6930	20240425	22.08	19195	-55.93	20240110	6930	22.08	20240425	31500	-73.14	20231106	7970	6.15	20241104	N	322510	100	21 억	69097	N	N	0	N	N
158	20241104	120950	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8420	240	2	2.93	2091782520	252127	61.48	8050	8500	7970	10630	5730	8180	8296.59	0.32	0	24003	8880	8530	8340	7990	7800	8435	7895	21	2450	100	5720	10	1	21329410	1796	-23.85	15.12	12	1.18	-353.00	557.00	24283	20231106	-65.33	6930	20240425	21.50	19195	-56.13	20240110	6930	21.50	20240425	31500	-73.27	20231106	7970	5.65	20241104	N	322510	100	21 억	69097	N	N	0	N	N
159	20241104	110944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8470	290	2	3.55	1769083770	213950	52.17	8050	8500	7970	10630	5730	8180	8268.72	0.32	0	20414	8880	8530	8340	7990	7800	8435	7895	21	2450	100	5720	10	1	21329410	1807	-23.99	15.21	12	1.00	-353.00	557.00	24283	20231106	-65.12	6930	20240425	22.22	19195	-55.87	20240110	6930	22.22	20240425	31500	-73.11	20231106	7970	6.27	20241104	N	322510	100	21 억	69097	N	N	0	N	N
160	20241104	100933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8300	120	2	1.47	1397875130	169826	41.41	8050	8500	7970	10630	5730	8180	8231.25	0.32	0	13057	8880	8530	8340	7990	7800	8435	7895	21	2450	100	5720	10	1	21329410	1770	-23.51	14.90	12	0.80	-353.00	557.00	24283	20231106	-65.82	6930	20240425	19.77	19195	-56.76	20240110	6930	19.77	20240425	31500	-73.65	20231106	7970	4.14	20241104	N	322510	100	21 억	69097	N	N	0	N	N
161	20241104	090953	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8090	-90	5	-1.10	438003740	53923	13.15	8050	8320	7970	10630	5730	8180	8122.66	0.32	0	11139	8880	8530	8340	7990	7800	8435	7895	21	2450	100	5720	10	1	21329410	1726	-22.92	14.52	12	0.25	-353.00	557.00	24283	20231106	-66.68	6930	20240425	16.74	19195	-57.85	20240110	6930	16.74	20240425	31500	-74.32	20231106	7970	1.51	20241104	N	322510	100	21 억	69097	N	N	0	N	N
162	20241101	160914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8180	-560	5	-6.41	3375671750	407045	133.95	8640	8690	8150	11360	6120	8740	8293.10	0.46	0	-28251	9300	9020	8880	8600	8460	8950	8530	21	2620	100	6110	10	1	21329410	1745	-23.17	14.69	12	1.91	-353.00	557.00	24283	20231106	-66.31	6930	20240425	18.04	19195	-57.38	20240110	6930	18.04	20240425	31500	-74.03	20231106	8150	0.37	20241101	N	322510	100	21 억	97297	N	N	0	N	N
163	20241101	150934	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8200	-540	5	-6.18	3020527770	363651	119.67	8640	8690	8170	11360	6120	8740	8306.09	0.46	0	-29868	9300	9020	8880	8600	8460	8950	8530	21	2620	100	6110	10	1	21329410	1749	-23.23	14.72	12	1.70	-353.00	557.00	24283	20231106	-66.23	6930	20240425	18.33	19195	-57.28	20240110	6930	18.33	20240425	31500	-73.97	20231106	8170	0.37	20241101	N	322510	100	21 억	97297	N	N	0	N	N
164	20241101	140855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8240	-500	5	-5.72	2481645360	298118	98.11	8640	8690	8200	11360	6120	8740	8324.34	0.46	0	-25285	9300	9020	8880	8600	8460	8950	8530	21	2620	100	6110	10	1	21329410	1758	-23.34	14.79	12	1.40	-353.00	557.00	24283	20231106	-66.07	6930	20240425	18.90	19195	-57.07	20240110	6930	18.90	20240425	31500	-73.84	20231106	8200	0.49	20241101	N	322510	100	21 억	97297	N	N	0	N	N
165	20241101	131103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8300	-440	5	-5.03	2254671740	270669	89.07	8640	8690	8200	11360	6120	8740	8329.97	0.46	0	-26826	9300	9020	8880	8600	8460	8950	8530	21	2620	100	6110	10	1	21329410	1770	-23.51	14.90	12	1.27	-353.00	557.00	24283	20231106	-65.82	6930	20240425	19.77	19195	-56.76	20240110	6930	19.77	20240425	31500	-73.65	20231106	8200	1.22	20241101	N	322510	100	21 억	97297	N	N	0	N	N
166	20241101	121104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8250	-490	5	-5.61	2040778240	244771	80.55	8640	8690	8200	11360	6120	8740	8337.47	0.46	0	-24360	9300	9020	8880	8600	8460	8950	8530	21	2620	100	6110	10	1	21329410	1760	-23.37	14.81	12	1.15	-353.00	557.00	24283	20231106	-66.03	6930	20240425	19.05	19195	-57.02	20240110	6930	19.05	20240425	31500	-73.81	20231106	8200	0.61	20241101	N	322510	100	21 억	97297	N	N	0	N	N
167	20241101	111100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8250	-490	5	-5.61	1796604520	215145	70.80	8640	8690	8200	11360	6120	8740	8350.63	0.46	0	-29647	9300	9020	8880	8600	8460	8950	8530	21	2620	100	6110	10	1	21329410	1760	-23.37	14.81	12	1.01	-353.00	557.00	24283	20231106	-66.03	6930	20240425	19.05	19195	-57.02	20240110	6930	19.05	20240425	31500	-73.81	20231106	8200	0.61	20241101	N	322510	100	21 억	97297	N	N	0	N	N
168	20241101	101102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8290	-450	5	-5.15	1163895740	138414	45.55	8640	8690	8260	11360	6120	8740	8408.75	0.46	0	-29105	9300	9020	8880	8600	8460	8950	8530	21	2620	100	6110	10	1	21329410	1768	-23.48	14.88	12	0.65	-353.00	557.00	24283	20231106	-65.86	6930	20240425	19.62	19195	-56.81	20240110	6930	19.62	20240425	31500	-73.68	20231106	8260	0.36	20241101	N	322510	100	21 억	97297	N	N	0	N	N
169	20241101	091059	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8470	-270	5	-3.09	243978900	28685	9.44	8640	8690	8390	11360	6120	8740	8505.29	0.46	0	-5662	9300	9020	8880	8600	8460	8950	8530	21	2620	100	6110	10	1	21329410	1807	-23.99	15.21	12	0.13	-353.00	557.00	24283	20231106	-65.12	6930	20240425	22.22	19195	-55.87	20240110	6930	22.22	20240425	31500	-73.11	20231106	8390	0.95	20241101	N	322510	100	21 억	97297	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History