KissMeData/030960/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

71 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	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8280	-20	5	-0.24	104424100	12563	84.55	8290	8420	8240	10790	5810	8300	8312.08	0.16	-3484	8540	8420	8350	8230	8160	8385	8195	80	2490	500	5470	10	1	15980000	1323	29.78	0.69	06	0.08	278.00	11947.00	14800	20240117	-44.05	8020	20241115	3.24	14800	-44.05	20240117	8020	3.24	20241115	14800	-44.05	20240117	8020	3.24	20241115	0.40	N	030960	500	79 억	26188	N	N	N	N
3	20241129	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	0	3	0.00	92715490	11152	75.05	8290	8420	8240	10790	5810	8300	8313.80	0.16	-2847	8540	8420	8350	8230	8160	8385	8195	80	2490	500	5470	10	1	15980000	1326	29.86	0.69	06	0.07	278.00	11947.00	14800	20240117	-43.92	8020	20241115	3.49	14800	-43.92	20240117	8020	3.49	20241115	14800	-43.92	20240117	8020	3.49	20241115	0.40	N	030960	500	79 억	26188	N	N	N	N
4	20241129	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	10	2	0.12	83602840	10052	67.65	8290	8420	8240	10790	5810	8300	8317.04	0.16	-2489	8540	8420	8350	8230	8160	8385	8195	80	2490	500	5470	10	1	15980000	1328	29.89	0.70	06	0.06	278.00	11947.00	14800	20240117	-43.85	8020	20241115	3.62	14800	-43.85	20240117	8020	3.62	20241115	14800	-43.85	20240117	8020	3.62	20241115	0.40	N	030960	500	79 억	26188	N	N	N	N
5	20241129	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	30	2	0.36	77306300	9290	62.52	8290	8420	8240	10790	5810	8300	8321.45	0.16	-2207	8540	8420	8350	8230	8160	8385	8195	80	2490	500	5470	10	1	15980000	1331	29.96	0.70	06	0.06	278.00	11947.00	14800	20240117	-43.72	8020	20241115	3.87	14800	-43.72	20240117	8020	3.87	20241115	14800	-43.72	20240117	8020	3.87	20241115	0.40	N	030960	500	79 억	26188	N	N	N	N
6	20241129	120430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8320	20	2	0.24	75477600	9069	61.03	8290	8420	8240	10790	5810	8300	8322.59	0.16	-2201	8540	8420	8350	8230	8160	8385	8195	80	2490	500	5470	10	1	15980000	1330	29.93	0.70	06	0.06	278.00	11947.00	14800	20240117	-43.78	8020	20241115	3.74	14800	-43.78	20240117	8020	3.74	20241115	14800	-43.78	20240117	8020	3.74	20241115	0.40	N	030960	500	79 억	26188	N	N	N	N
7	20241129	110430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8340	40	2	0.48	53409080	6420	43.21	8290	8420	8240	10790	5810	8300	8319.17	0.16	-964	8540	8420	8350	8230	8160	8385	8195	80	2490	500	5470	10	1	15980000	1333	30.00	0.70	06	0.04	278.00	11947.00	14800	20240117	-43.65	8020	20241115	3.99	14800	-43.65	20240117	8020	3.99	20241115	14800	-43.65	20240117	8020	3.99	20241115	0.40	N	030960	500	79 억	26188	N	N	N	N
8	20241129	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	30	2	0.36	25989580	3133	21.08	8290	8350	8240	10790	5810	8300	8295.43	0.16	76	8540	8420	8350	8230	8160	8385	8195	80	2490	500	5470	10	1	15980000	1331	29.96	0.70	06	0.02	278.00	11947.00	14800	20240117	-43.72	8020	20241115	3.87	14800	-43.72	20240117	8020	3.87	20241115	14800	-43.72	20240117	8020	3.87	20241115	0.40	N	030960	500	79 억	26188	N	N	N	N
9	20241129	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	-10	5	-0.12	447660	54	0.36	8290	8290	8290	10790	5810	8300	8290.00	0.16	1	8540	8420	8350	8230	8160	8385	8195	80	2490	500	5470	10	1	15980000	1325	29.82	0.69	06	0.00	278.00	11947.00	14800	20240117	-43.99	8020	20241115	3.37	14800	-43.99	20240117	8020	3.37	20241115	14800	-43.99	20240117	8020	3.37	20241115	0.40	N	030960	500	79 억	26188	N	N	N	N
10	20241128	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	-110	5	-1.31	120549100	14498	39.77	8350	8470	8280	10930	5890	8410	8314.88	0.18	-2375	8683	8546	8453	8316	8223	8615	8385	80	2520	500	5550	10	1	15980000	1326	29.86	0.69	06	0.09	278.00	11947.00	14800	20240117	-43.92	8020	20241115	3.49	14800	-43.92	20240117	8020	3.49	20241115	14800	-43.92	20240117	8020	3.49	20241115	0.41	N	030960	500	79 억	28406	N	N	N	N
11	20241128	150432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	-80	5	-0.95	114028560	13712	37.62	8350	8470	8280	10930	5890	8410	8315.97	0.18	-2209	8683	8546	8453	8316	8223	8615	8385	80	2520	500	5550	10	1	15980000	1331	29.96	0.70	06	0.09	278.00	11947.00	14800	20240117	-43.72	8020	20241115	3.87	14800	-43.72	20240117	8020	3.87	20241115	14800	-43.72	20240117	8020	3.87	20241115	0.41	N	030960	500	79 억	28406	N	N	N	N
12	20241128	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	-80	5	-0.95	80726900	9701	26.61	8350	8470	8290	10930	5890	8410	8321.50	0.18	-526	8683	8546	8453	8316	8223	8615	8385	80	2520	500	5550	10	1	15980000	1331	29.96	0.70	06	0.06	278.00	11947.00	14800	20240117	-43.72	8020	20241115	3.87	14800	-43.72	20240117	8020	3.87	20241115	14800	-43.72	20240117	8020	3.87	20241115	0.41	N	030960	500	79 억	28406	N	N	N	N
13	20241128	130429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	-110	5	-1.31	67589730	8118	22.27	8350	8470	8290	10930	5890	8410	8325.91	0.18	-356	8683	8546	8453	8316	8223	8615	8385	80	2520	500	5550	10	1	15980000	1326	29.86	0.69	06	0.05	278.00	11947.00	14800	20240117	-43.92	8020	20241115	3.49	14800	-43.92	20240117	8020	3.49	20241115	14800	-43.92	20240117	8020	3.49	20241115	0.41	N	030960	500	79 억	28406	N	N	N	N
14	20241128	120433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	-60	5	-0.71	50653380	6079	16.68	8350	8470	8300	10930	5890	8410	8332.52	0.18	418	8683	8546	8453	8316	8223	8615	8385	80	2520	500	5550	10	1	15980000	1334	30.04	0.70	06	0.04	278.00	11947.00	14800	20240117	-43.58	8020	20241115	4.11	14800	-43.58	20240117	8020	4.11	20241115	14800	-43.58	20240117	8020	4.11	20241115	0.41	N	030960	500	79 억	28406	N	N	N	N
15	20241128	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	-10	5	-0.12	44472020	5337	14.64	8350	8470	8300	10930	5890	8410	8332.77	0.18	782	8683	8546	8453	8316	8223	8615	8385	80	2520	500	5550	10	1	15980000	1342	30.22	0.70	06	0.03	278.00	11947.00	14800	20240117	-43.24	8020	20241115	4.74	14800	-43.24	20240117	8020	4.74	20241115	14800	-43.24	20240117	8020	4.74	20241115	0.41	N	030960	500	79 억	28406	N	N	N	N
16	20241128	100432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	-80	5	-0.95	32346250	3882	10.65	8350	8470	8300	10930	5890	8410	8332.37	0.18	749	8683	8546	8453	8316	8223	8615	8385	80	2520	500	5550	10	1	15980000	1331	29.96	0.70	06	0.02	278.00	11947.00	14800	20240117	-43.72	8020	20241115	3.87	14800	-43.72	20240117	8020	3.87	20241115	14800	-43.72	20240117	8020	3.87	20241115	0.41	N	030960	500	79 억	28406	N	N	N	N
17	20241128	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	-100	5	-1.19	13272480	1592	4.37	8350	8350	8310	10930	5890	8410	8336.98	0.18	949	8683	8546	8453	8316	8223	8615	8385	80	2520	500	5550	10	1	15980000	1328	29.89	0.70	06	0.01	278.00	11947.00	14800	20240117	-43.85	8020	20241115	3.62	14800	-43.85	20240117	8020	3.62	20241115	14800	-43.85	20240117	8020	3.62	20241115	0.41	N	030960	500	79 억	28406	N	N	N	N
18	20241127	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8410	50	2	0.60	307239880	36086	270.98	8360	8590	8360	10860	5860	8360	8514.39	0.19	-1694	8460	8410	8350	8300	8240	8435	8325	80	2500	500	5510	10	1	15980000	1344	30.25	0.70	06	0.23	278.00	11947.00	14800	20240117	-43.18	8020	20241115	4.86	14800	-43.18	20240117	8020	4.86	20241115	14800	-43.18	20240117	8020	4.86	20241115	0.41	N	030960	500	79 억	30309	N	N	N	N
19	20241127	150427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8470	110	2	1.32	293133440	34414	258.42	8360	8590	8360	10860	5860	8360	8517.85	0.19	-1323	8460	8410	8350	8300	8240	8435	8325	80	2500	500	5510	10	1	15980000	1354	30.47	0.71	06	0.22	278.00	11947.00	14800	20240117	-42.77	8020	20241115	5.61	14800	-42.77	20240117	8020	5.61	20241115	14800	-42.77	20240117	8020	5.61	20241115	0.41	N	030960	500	79 억	30309	N	N	N	N
20	20241127	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8510	150	2	1.79	269974300	31674	237.85	8360	8590	8360	10860	5860	8360	8523.53	0.19	-737	8460	8410	8350	8300	8240	8435	8325	80	2500	500	5510	10	1	15980000	1360	30.61	0.71	06	0.20	278.00	11947.00	14800	20240117	-42.50	8020	20241115	6.11	14800	-42.50	20240117	8020	6.11	20241115	14800	-42.50	20240117	8020	6.11	20241115	0.41	N	030960	500	79 억	30309	N	N	N	N
21	20241127	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8520	160	2	1.91	254668690	29870	224.30	8360	8590	8360	10860	5860	8360	8525.90	0.19	-147	8460	8410	8350	8300	8240	8435	8325	80	2500	500	5510	10	1	15980000	1361	30.65	0.71	06	0.19	278.00	11947.00	14800	20240117	-42.43	8020	20241115	6.23	14800	-42.43	20240117	8020	6.23	20241115	14800	-42.43	20240117	8020	6.23	20241115	0.41	N	030960	500	79 억	30309	N	N	N	N
22	20241127	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8550	190	2	2.27	217014280	25460	191.18	8360	8590	8360	10860	5860	8360	8523.73	0.19	1183	8460	8410	8350	8300	8240	8435	8325	80	2500	500	5510	10	1	15980000	1366	30.76	0.72	06	0.16	278.00	11947.00	14800	20240117	-42.23	8020	20241115	6.61	14800	-42.23	20240117	8020	6.61	20241115	14800	-42.23	20240117	8020	6.61	20241115	0.41	N	030960	500	79 억	30309	N	N	N	N
23	20241127	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8500	140	2	1.67	190332640	22325	167.64	8360	8590	8360	10860	5860	8360	8525.54	0.19	1696	8460	8410	8350	8300	8240	8435	8325	80	2500	500	5510	10	1	15980000	1358	30.58	0.71	06	0.14	278.00	11947.00	14800	20240117	-42.57	8020	20241115	5.99	14800	-42.57	20240117	8020	5.99	20241115	14800	-42.57	20240117	8020	5.99	20241115	0.41	N	030960	500	79 억	30309	N	N	N	N
24	20241127	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	170	2	2.03	157741120	18504	138.95	8360	8590	8360	10860	5860	8360	8524.70	0.19	2052	8460	8410	8350	8300	8240	8435	8325	80	2500	500	5510	10	1	15980000	1363	30.68	0.71	06	0.12	278.00	11947.00	14800	20240117	-42.36	8020	20241115	6.36	14800	-42.36	20240117	8020	6.36	20241115	14800	-42.36	20240117	8020	6.36	20241115	0.41	N	030960	500	79 억	30309	N	N	N	N
25	20241127	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8460	100	2	1.20	43276260	5112	38.39	8360	8550	8360	10860	5860	8360	8465.62	0.19	2452	8460	8410	8350	8300	8240	8435	8325	80	2500	500	5510	10	1	15980000	1352	30.43	0.71	06	0.03	278.00	11947.00	14800	20240117	-42.84	8020	20241115	5.49	14800	-42.84	20240117	8020	5.49	20241115	14800	-42.84	20240117	8020	5.49	20241115	0.41	N	030960	500	79 억	30309	N	N	N	N
26	20241126	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	50	2	0.60	110923820	13297	75.80	8290	8400	8290	10800	5820	8310	8342.02	0.17	2915	8490	8400	8300	8210	8110	8445	8255	80	2490	500	5480	10	1	15980000	1336	30.07	0.70	06	0.08	278.00	11947.00	14860	20231117	-43.74	8020	20241115	4.24	14800	-43.51	20240117	8020	4.24	20241115	14800	-43.51	20240117	8020	4.24	20241115	0.41	N	030960	500	79 억	27335	N	N	N	N
27	20241126	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	70	2	0.84	108865670	13051	74.40	8290	8400	8290	10800	5820	8310	8341.56	0.17	2941	8490	8400	8300	8210	8110	8445	8255	80	2490	500	5480	10	1	15980000	1339	30.14	0.70	06	0.08	278.00	11947.00	14860	20231117	-43.61	8020	20241115	4.49	14800	-43.38	20240117	8020	4.49	20241115	14800	-43.38	20240117	8020	4.49	20241115	0.41	N	030960	500	79 억	27335	N	N	N	N
28	20241126	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	20	2	0.24	77034230	9237	52.66	8290	8400	8290	10800	5820	8310	8339.75	0.17	207	8490	8400	8300	8210	8110	8445	8255	80	2490	500	5480	10	1	15980000	1331	29.96	0.70	06	0.06	278.00	11947.00	14860	20231117	-43.94	8020	20241115	3.87	14800	-43.72	20240117	8020	3.87	20241115	14800	-43.72	20240117	8020	3.87	20241115	0.41	N	030960	500	79 억	27335	N	N	N	N
29	20241126	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	60	2	0.72	75649690	9071	51.71	8290	8400	8290	10800	5820	8310	8339.73	0.17	207	8490	8400	8300	8210	8110	8445	8255	80	2490	500	5480	10	1	15980000	1338	30.11	0.70	06	0.06	278.00	11947.00	14860	20231117	-43.67	8020	20241115	4.36	14800	-43.45	20240117	8020	4.36	20241115	14800	-43.45	20240117	8020	4.36	20241115	0.41	N	030960	500	79 억	27335	N	N	N	N
30	20241126	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	70	2	0.84	70900750	8502	48.47	8290	8400	8290	10800	5820	8310	8339.30	0.17	199	8490	8400	8300	8210	8110	8445	8255	80	2490	500	5480	10	1	15980000	1339	30.14	0.70	06	0.05	278.00	11947.00	14860	20231117	-43.61	8020	20241115	4.49	14800	-43.38	20240117	8020	4.49	20241115	14800	-43.38	20240117	8020	4.49	20241115	0.41	N	030960	500	79 억	27335	N	N	N	N
31	20241126	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8340	30	2	0.36	49249300	5915	33.72	8290	8380	8290	10800	5820	8310	8326.17	0.17	15	8490	8400	8300	8210	8110	8445	8255	80	2490	500	5480	10	1	15980000	1333	30.00	0.70	06	0.04	278.00	11947.00	14860	20231117	-43.88	8020	20241115	3.99	14800	-43.65	20240117	8020	3.99	20241115	14800	-43.65	20240117	8020	3.99	20241115	0.41	N	030960	500	79 억	27335	N	N	N	N
32	20241126	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	40	2	0.48	22846070	2743	15.64	8290	8380	8290	10800	5820	8310	8328.86	0.17	445	8490	8400	8300	8210	8110	8445	8255	80	2490	500	5480	10	1	15980000	1334	30.04	0.70	06	0.02	278.00	11947.00	14860	20231117	-43.81	8020	20241115	4.11	14800	-43.58	20240117	8020	4.11	20241115	14800	-43.58	20240117	8020	4.11	20241115	0.41	N	030960	500	79 억	27335	N	N	N	N
33	20241126	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	60	2	0.72	4618040	557	3.18	8290	8380	8290	10800	5820	8310	8290.92	0.17	347	8490	8400	8300	8210	8110	8445	8255	80	2490	500	5480	10	1	15980000	1338	30.11	0.70	06	0.00	278.00	11947.00	14860	20231117	-43.67	8020	20241115	4.36	14800	-43.45	20240117	8020	4.36	20241115	14800	-43.45	20240117	8020	4.36	20241115	0.41	N	030960	500	79 억	27335	N	N	N	N
34	20241125	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	100	2	1.22	145071550	17539	147.73	8200	8390	8200	10670	5750	8210	8271.36	0.16	2127	8396	8302	8246	8152	8096	8275	8125	80	2460	500	5410	10	1	15980000	1328	29.89	0.70	06	0.11	278.00	11947.00	14860	20231117	-44.08	8020	20241115	3.62	14800	-43.85	20240117	8020	3.62	20241115	14800	-43.85	20240117	8020	3.62	20241115	0.40	N	030960	500	79 억	25267	N	N	N	N
35	20241125	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	80	2	0.97	137256090	16597	139.80	8200	8390	8200	10670	5750	8210	8269.93	0.16	1739	8396	8302	8246	8152	8096	8275	8125	80	2460	500	5410	10	1	15980000	1325	29.82	0.69	06	0.10	278.00	11947.00	14860	20231117	-44.21	8020	20241115	3.37	14800	-43.99	20240117	8020	3.37	20241115	14800	-43.99	20240117	8020	3.37	20241115	0.40	N	030960	500	79 억	25267	N	N	N	N
36	20241125	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	80	2	0.97	79705710	9625	81.07	8200	8390	8200	10670	5750	8210	8281.11	0.16	-63	8396	8302	8246	8152	8096	8275	8125	80	2460	500	5410	10	1	15980000	1325	29.82	0.69	06	0.06	278.00	11947.00	14860	20231117	-44.21	8020	20241115	3.37	14800	-43.99	20240117	8020	3.37	20241115	14800	-43.99	20240117	8020	3.37	20241115	0.40	N	030960	500	79 억	25267	N	N	N	N
37	20241125	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	100	2	1.22	73796540	8910	75.05	8200	8390	8200	10670	5750	8210	8282.44	0.16	-347	8396	8302	8246	8152	8096	8275	8125	80	2460	500	5410	10	1	15980000	1328	29.89	0.70	06	0.06	278.00	11947.00	14860	20231117	-44.08	8020	20241115	3.62	14800	-43.85	20240117	8020	3.62	20241115	14800	-43.85	20240117	8020	3.62	20241115	0.40	N	030960	500	79 억	25267	N	N	N	N
38	20241125	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	80	2	0.97	49429890	5969	50.28	8200	8390	8200	10670	5750	8210	8281.10	0.16	-2701	8396	8302	8246	8152	8096	8275	8125	80	2460	500	5410	10	1	15980000	1325	29.82	0.69	06	0.04	278.00	11947.00	14860	20231117	-44.21	8020	20241115	3.37	14800	-43.99	20240117	8020	3.37	20241115	14800	-43.99	20240117	8020	3.37	20241115	0.40	N	030960	500	79 억	25267	N	N	N	N
39	20241125	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	90	2	1.10	48376480	5842	49.21	8200	8390	8200	10670	5750	8210	8280.81	0.16	-2712	8396	8302	8246	8152	8096	8275	8125	80	2460	500	5410	10	1	15980000	1326	29.86	0.69	06	0.04	278.00	11947.00	14860	20231117	-44.15	8020	20241115	3.49	14800	-43.92	20240117	8020	3.49	20241115	14800	-43.92	20240117	8020	3.49	20241115	0.40	N	030960	500	79 억	25267	N	N	N	N
40	20241125	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	100	2	1.22	42953440	5187	43.69	8200	8390	8200	10670	5750	8210	8280.98	0.16	-2816	8396	8302	8246	8152	8096	8275	8125	80	2460	500	5410	10	1	15980000	1328	29.89	0.70	06	0.03	278.00	11947.00	14860	20231117	-44.08	8020	20241115	3.62	14800	-43.85	20240117	8020	3.62	20241115	14800	-43.85	20240117	8020	3.62	20241115	0.40	N	030960	500	79 억	25267	N	N	N	N
41	20241125	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	150	2	1.83	3003850	364	3.07	8200	8390	8200	10670	5750	8210	8252.34	0.16	-71	8396	8302	8246	8152	8096	8275	8125	80	2460	500	5410	10	1	15980000	1336	30.07	0.70	06	0.00	278.00	11947.00	14860	20231117	-43.74	8020	20241115	4.24	14800	-43.51	20240117	8020	4.24	20241115	14800	-43.51	20240117	8020	4.24	20241115	0.40	N	030960	500	79 억	25267	N	N	N	N
42	20241122	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	-40	5	-0.48	92348210	11198	31.28	8340	8340	8190	10720	5780	8250	8247.05	0.19	-4945	8490	8370	8230	8110	7970	8430	8170	80	2470	500	5440	10	1	15980000	1312	29.53	0.69	06	0.07	278.00	11947.00	14860	20231117	-44.75	8020	20241115	2.37	14800	-44.53	20240117	8020	2.37	20241115	14800	-44.53	20240117	8020	2.37	20241115	0.41	N	030960	500	79 억	30098	N	N	N	N
43	20241122	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	-20	5	-0.24	88106640	10682	29.84	8340	8340	8190	10720	5780	8250	8248.14	0.19	-4592	8490	8370	8230	8110	7970	8430	8170	80	2470	500	5440	10	1	15980000	1315	29.60	0.69	06	0.07	278.00	11947.00	14860	20231117	-44.62	8020	20241115	2.62	14800	-44.39	20240117	8020	2.62	20241115	14800	-44.39	20240117	8020	2.62	20241115	0.41	N	030960	500	79 억	30098	N	N	N	N
44	20241122	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	-40	5	-0.48	72055190	8726	24.38	8340	8340	8210	10720	5780	8250	8257.53	0.19	-4323	8490	8370	8230	8110	7970	8430	8170	80	2470	500	5440	10	1	15980000	1312	29.53	0.69	06	0.05	278.00	11947.00	14860	20231117	-44.75	8020	20241115	2.37	14800	-44.53	20240117	8020	2.37	20241115	14800	-44.53	20240117	8020	2.37	20241115	0.41	N	030960	500	79 억	30098	N	N	N	N
45	20241122	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8250	0	3	0.00	54161970	6550	18.30	8340	8340	8210	10720	5780	8250	8269.00	0.19	-3271	8490	8370	8230	8110	7970	8430	8170	80	2470	500	5440	10	1	15980000	1318	29.68	0.69	06	0.04	278.00	11947.00	14860	20231117	-44.48	8020	20241115	2.87	14800	-44.26	20240117	8020	2.87	20241115	14800	-44.26	20240117	8020	2.87	20241115	0.41	N	030960	500	79 억	30098	N	N	N	N
46	20241122	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	20	2	0.24	30828940	3724	10.40	8340	8340	8210	10720	5780	8250	8278.45	0.19	-1222	8490	8370	8230	8110	7970	8430	8170	80	2470	500	5440	10	1	15980000	1322	29.75	0.69	06	0.02	278.00	11947.00	14860	20231117	-44.35	8020	20241115	3.12	14800	-44.12	20240117	8020	3.12	20241115	14800	-44.12	20240117	8020	3.12	20241115	0.41	N	030960	500	79 억	30098	N	N	N	N
47	20241122	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	10	2	0.12	26206010	3165	8.84	8340	8340	8210	10720	5780	8250	8279.94	0.19	-1113	8490	8370	8230	8110	7970	8430	8170	80	2470	500	5440	10	1	15980000	1320	29.71	0.69	06	0.02	278.00	11947.00	14860	20231117	-44.41	8020	20241115	2.99	14800	-44.19	20240117	8020	2.99	20241115	14800	-44.19	20240117	8020	2.99	20241115	0.41	N	030960	500	79 억	30098	N	N	N	N
48	20241122	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	40	2	0.48	19383620	2342	6.54	8340	8340	8210	10720	5780	8250	8276.52	0.19	-930	8490	8370	8230	8110	7970	8430	8170	80	2470	500	5440	10	1	15980000	1325	29.82	0.69	06	0.01	278.00	11947.00	14860	20231117	-44.21	8020	20241115	3.37	14800	-43.99	20240117	8020	3.37	20241115	14800	-43.99	20240117	8020	3.37	20241115	0.41	N	030960	500	79 억	30098	N	N	N	N
49	20241122	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8340	90	2	1.09	1142580	137	0.38	8340	8340	8340	10720	5780	8250	8340.00	0.19	-13	8490	8370	8230	8110	7970	8430	8170	80	2470	500	5440	10	1	15980000	1333	30.00	0.70	06	0.00	278.00	11947.00	14860	20231117	-43.88	8020	20241115	3.99	14800	-43.65	20240117	8020	3.99	20241115	14800	-43.65	20240117	8020	3.99	20241115	0.41	N	030960	500	79 억	30098	N	N	N	N
50	20241121	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8250	120	2	1.48	296021400	35795	137.90	8090	8350	8090	10560	5700	8130	8269.91	0.15	5489	8336	8232	8166	8062	7996	8285	8115	80	2430	500	5360	10	1	15980000	1318	29.68	0.69	06	0.22	278.00	11947.00	14860	20231117	-44.48	8020	20241115	2.87	14800	-44.26	20240117	8020	2.87	20241115	14800	-44.26	20240117	8020	2.87	20241115	0.40	N	030960	500	79 억	24758	N	N	N	N
51	20241121	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	160	2	1.97	284135790	34357	132.36	8090	8350	8090	10560	5700	8130	8270.10	0.15	5356	8336	8232	8166	8062	7996	8285	8115	80	2430	500	5360	10	1	15980000	1325	29.82	0.69	06	0.22	278.00	11947.00	14860	20231117	-44.21	8020	20241115	3.37	14800	-43.99	20240117	8020	3.37	20241115	14800	-43.99	20240117	8020	3.37	20241115	0.40	N	030960	500	79 억	24758	N	N	N	N
52	20241121	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	100	2	1.23	276072240	33379	128.59	8090	8350	8090	10560	5700	8130	8270.84	0.15	4904	8336	8232	8166	8062	7996	8285	8115	80	2430	500	5360	10	1	15980000	1315	29.60	0.69	06	0.21	278.00	11947.00	14860	20231117	-44.62	8020	20241115	2.62	14800	-44.39	20240117	8020	2.62	20241115	14800	-44.39	20240117	8020	2.62	20241115	0.40	N	030960	500	79 억	24758	N	N	N	N
53	20241121	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	200	2	2.46	267814880	32378	124.74	8090	8350	8090	10560	5700	8130	8271.51	0.15	4776	8336	8232	8166	8062	7996	8285	8115	80	2430	500	5360	10	1	15980000	1331	29.96	0.70	06	0.20	278.00	11947.00	14860	20231117	-43.94	8020	20241115	3.87	14800	-43.72	20240117	8020	3.87	20241115	14800	-43.72	20240117	8020	3.87	20241115	0.40	N	030960	500	79 억	24758	N	N	N	N
54	20241121	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	170	2	2.09	233394380	28239	108.79	8090	8350	8090	10560	5700	8130	8264.97	0.15	5281	8336	8232	8166	8062	7996	8285	8115	80	2430	500	5360	10	1	15980000	1326	29.86	0.69	06	0.18	278.00	11947.00	14860	20231117	-44.15	8020	20241115	3.49	14800	-43.92	20240117	8020	3.49	20241115	14800	-43.92	20240117	8020	3.49	20241115	0.40	N	030960	500	79 억	24758	N	N	N	N
55	20241121	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	70	2	0.86	177525160	21507	82.86	8090	8350	8090	10560	5700	8130	8254.30	0.15	2207	8336	8232	8166	8062	7996	8285	8115	80	2430	500	5360	10	1	15980000	1310	29.50	0.69	06	0.13	278.00	11947.00	14860	20231117	-44.82	8020	20241115	2.24	14800	-44.59	20240117	8020	2.24	20241115	14800	-44.59	20240117	8020	2.24	20241115	0.40	N	030960	500	79 억	24758	N	N	N	N
56	20241121	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	100	2	1.23	147952350	17915	69.02	8090	8350	8090	10560	5700	8130	8258.57	0.15	2518	8336	8232	8166	8062	7996	8285	8115	80	2430	500	5360	10	1	15980000	1315	29.60	0.69	06	0.11	278.00	11947.00	14860	20231117	-44.62	8020	20241115	2.62	14800	-44.39	20240117	8020	2.62	20241115	14800	-44.39	20240117	8020	2.62	20241115	0.40	N	030960	500	79 억	24758	N	N	N	N
57	20241121	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	40	2	0.49	8216840	1012	3.90	8090	8190	8090	10560	5700	8130	8119.41	0.15	3	8336	8232	8166	8062	7996	8285	8115	80	2430	500	5360	10	1	15980000	1306	29.39	0.68	06	0.01	278.00	11947.00	14860	20231117	-45.02	8020	20241115	1.87	14800	-44.80	20240117	8020	1.87	20241115	14800	-44.80	20240117	8020	1.87	20241115	0.40	N	030960	500	79 억	24758	N	N	N	N
58	20241120	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	-70	5	-0.85	208804410	25566	66.90	8120	8270	8100	10660	5740	8200	8167.39	0.18	-3990	8533	8366	8273	8106	8013	8320	8060	80	2460	500	5410	10	1	15980000	1299	29.24	0.68	06	0.16	278.00	11947.00	14860	20231117	-45.29	8020	20241115	1.37	14800	-45.07	20240117	8020	1.37	20241115	14800	-45.07	20240117	8020	1.37	20241115	0.41	N	030960	500	79 억	28743	N	N	N	N
59	20241120	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	-20	5	-0.24	151565980	18553	48.55	8120	8270	8100	10660	5740	8200	8169.35	0.18	-2529	8533	8366	8273	8106	8013	8320	8060	80	2460	500	5410	10	1	15980000	1307	29.42	0.68	06	0.12	278.00	11947.00	14860	20231117	-44.95	8020	20241115	2.00	14800	-44.73	20240117	8020	2.00	20241115	14800	-44.73	20240117	8020	2.00	20241115	0.41	N	030960	500	79 억	28743	N	N	N	N
60	20241120	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	0	3	0.00	79830380	9736	25.48	8120	8270	8120	10660	5740	8200	8199.50	0.18	-630	8533	8366	8273	8106	8013	8320	8060	80	2460	500	5410	10	1	15980000	1310	29.50	0.69	06	0.06	278.00	11947.00	14860	20231117	-44.82	8020	20241115	2.24	14800	-44.59	20240117	8020	2.24	20241115	14800	-44.59	20240117	8020	2.24	20241115	0.41	N	030960	500	79 억	28743	N	N	N	N
61	20241120	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	0	3	0.00	65055940	7925	20.74	8120	8270	8120	10660	5740	8200	8208.95	0.18	-285	8533	8366	8273	8106	8013	8320	8060	80	2460	500	5410	10	1	15980000	1310	29.50	0.69	06	0.05	278.00	11947.00	14860	20231117	-44.82	8020	20241115	2.24	14800	-44.59	20240117	8020	2.24	20241115	14800	-44.59	20240117	8020	2.24	20241115	0.41	N	030960	500	79 억	28743	N	N	N	N
62	20241120	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8250	50	2	0.61	52001840	6336	16.58	8120	8270	8120	10660	5740	8200	8207.36	0.18	139	8533	8366	8273	8106	8013	8320	8060	80	2460	500	5410	10	1	15980000	1318	29.68	0.69	06	0.04	278.00	11947.00	14860	20231117	-44.48	8020	20241115	2.87	14800	-44.26	20240117	8020	2.87	20241115	14800	-44.26	20240117	8020	2.87	20241115	0.41	N	030960	500	79 억	28743	N	N	N	N
63	20241120	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	60	2	0.73	49814380	6071	15.89	8120	8270	8120	10660	5740	8200	8205.30	0.18	173	8533	8366	8273	8106	8013	8320	8060	80	2460	500	5410	10	1	15980000	1320	29.71	0.69	06	0.04	278.00	11947.00	14860	20231117	-44.41	8020	20241115	2.99	14800	-44.19	20240117	8020	2.99	20241115	14800	-44.19	20240117	8020	2.99	20241115	0.41	N	030960	500	79 억	28743	N	N	N	N
64	20241120	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	30	2	0.37	32827400	4008	10.49	8120	8240	8120	10660	5740	8200	8190.47	0.18	176	8533	8366	8273	8106	8013	8320	8060	80	2460	500	5410	10	1	15980000	1315	29.60	0.69	06	0.03	278.00	11947.00	14860	20231117	-44.62	8020	20241115	2.62	14800	-44.39	20240117	8020	2.62	20241115	14800	-44.39	20240117	8020	2.62	20241115	0.41	N	030960	500	79 억	28743	N	N	N	N
65	20241120	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8190	-10	5	-0.12	1146950	141	0.37	8120	8190	8120	10660	5740	8200	8134.40	0.18	-36	8533	8366	8273	8106	8013	8320	8060	80	2460	500	5410	10	1	15980000	1309	29.46	0.69	06	0.00	278.00	11947.00	14860	20231117	-44.89	8020	20241115	2.12	14800	-44.66	20240117	8020	2.12	20241115	14800	-44.66	20240117	8020	2.12	20241115	0.41	N	030960	500	79 억	28743	N	N	N	N
66	20241119	160350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	-90	5	-1.09	314861420	38112	111.76	8310	8440	8180	10770	5810	8290	8261.49	0.20	-2548	8656	8472	8276	8092	7896	8565	8185	80	2480	500	5470	10	1	15980000	1310	29.50	0.69	06	0.24	278.00	11947.00	14870	20231110	-44.86	8020	20241115	2.24	14800	-44.59	20240117	8020	2.24	20241115	14800	-44.59	20240117	8020	2.24	20241115	0.49	N	030960	500	79 억	31224	N	N	N	N
67	20241119	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8250	-40	5	-0.48	291960940	35326	103.59	8310	8440	8180	10770	5810	8290	8264.76	0.20	-2184	8656	8472	8276	8092	7896	8565	8185	80	2480	500	5470	10	1	15980000	1318	29.68	0.69	06	0.22	278.00	11947.00	14870	20231110	-44.52	8020	20241115	2.87	14800	-44.26	20240117	8020	2.87	20241115	14800	-44.26	20240117	8020	2.87	20241115	0.49	N	030960	500	79 억	31224	N	N	N	N
68	20241119	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	-20	5	-0.24	252839560	30584	89.68	8310	8440	8180	10770	5810	8290	8267.05	0.20	-71	8656	8472	8276	8092	7896	8565	8185	80	2480	500	5470	10	1	15980000	1322	29.75	0.69	06	0.19	278.00	11947.00	14870	20231110	-44.38	8020	20241115	3.12	14800	-44.12	20240117	8020	3.12	20241115	14800	-44.12	20240117	8020	3.12	20241115	0.49	N	030960	500	79 억	31224	N	N	N	N
69	20241119	130354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	0	3	0.00	234425110	28356	83.15	8310	8440	8180	10770	5810	8290	8267.21	0.20	1593	8656	8472	8276	8092	7896	8565	8185	80	2480	500	5470	10	1	15980000	1325	29.82	0.69	06	0.18	278.00	11947.00	14870	20231110	-44.25	8020	20241115	3.37	14800	-43.99	20240117	8020	3.37	20241115	14800	-43.99	20240117	8020	3.37	20241115	0.49	N	030960	500	79 억	31224	N	N	N	N
70	20241119	120350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	20	2	0.24	179009500	21707	63.65	8310	8440	8180	10770	5810	8290	8246.63	0.20	7795	8656	8472	8276	8092	7896	8565	8185	80	2480	500	5470	10	1	15980000	1328	29.89	0.70	06	0.14	278.00	11947.00	14870	20231110	-44.12	8020	20241115	3.62	14800	-43.85	20240117	8020	3.62	20241115	14800	-43.85	20240117	8020	3.62	20241115	0.49	N	030960	500	79 억	31224	N	N	N	N
71	20241119	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	20	2	0.24	169546590	20568	60.31	8310	8440	8180	10770	5810	8290	8243.22	0.20	7892	8656	8472	8276	8092	7896	8565	8185	80	2480	500	5470	10	1	15980000	1328	29.89	0.70	06	0.13	278.00	11947.00	14870	20231110	-44.12	8020	20241115	3.62	14800	-43.85	20240117	8020	3.62	20241115	14800	-43.85	20240117	8020	3.62	20241115	0.49	N	030960	500	79 억	31224	N	N	N	N
72	20241119	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	0	3	0.00	159855650	19403	56.90	8310	8440	8180	10770	5810	8290	8238.71	0.20	8074	8656	8472	8276	8092	7896	8565	8185	80	2480	500	5470	10	1	15980000	1325	29.82	0.69	06	0.12	278.00	11947.00	14870	20231110	-44.25	8020	20241115	3.37	14800	-43.99	20240117	8020	3.37	20241115	14800	-43.99	20240117	8020	3.37	20241115	0.49	N	030960	500	79 억	31224	N	N	N	N
73	20241119	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	100	2	1.21	1183550	142	0.42	8310	8400	8310	10770	5810	8290	8334.86	0.20	-39	8656	8472	8276	8092	7896	8565	8185	80	2480	500	5470	10	1	15980000	1341	30.18	0.70	06	0.00	278.00	11947.00	14870	20231110	-43.58	8020	20241115	4.61	14800	-43.31	20240117	8020	4.61	20241115	14800	-43.31	20240117	8020	4.61	20241115	0.49	N	030960	500	79 억	31224	N	N	N	N
74	20241118	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	90	2	1.10	275220820	33178	42.38	8080	8460	8080	10660	5740	8200	8295.29	0.11	13671	9120	8660	8340	7880	7560	8500	7720	80	2460	500	5410	10	1	15980000	1325	29.82	0.69	06	0.21	278.00	11947.00	14980	20231109	-44.66	8020	20241115	3.37	14800	-43.99	20240117	8020	3.37	20241115	14800	-43.99	20240117	8020	3.37	20241115	0.42	N	030960	500	79 억	17545	N	N	N	N
75	20241118	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	130	2	1.59	232169050	28018	35.79	8080	8460	8080	10660	5740	8200	8286.42	0.11	13164	9120	8660	8340	7880	7560	8500	7720	80	2460	500	5410	10	1	15980000	1331	29.96	0.70	06	0.18	278.00	11947.00	14980	20231109	-44.39	8020	20241115	3.87	14800	-43.72	20240117	8020	3.87	20241115	14800	-43.72	20240117	8020	3.87	20241115	0.42	N	030960	500	79 억	17545	N	N	N	N
76	20241118	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	130	2	1.59	220510940	26616	34.00	8080	8460	8080	10660	5740	8200	8284.90	0.11	12437	9120	8660	8340	7880	7560	8500	7720	80	2460	500	5410	10	1	15980000	1331	29.96	0.70	06	0.17	278.00	11947.00	14980	20231109	-44.39	8020	20241115	3.87	14800	-43.72	20240117	8020	3.87	20241115	14800	-43.72	20240117	8020	3.87	20241115	0.42	N	030960	500	79 억	17545	N	N	N	N
77	20241118	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	160	2	1.95	215850090	26055	33.28	8080	8460	8080	10660	5740	8200	8284.40	0.11	12238	9120	8660	8340	7880	7560	8500	7720	80	2460	500	5410	10	1	15980000	1336	30.07	0.70	06	0.16	278.00	11947.00	14980	20231109	-44.19	8020	20241115	4.24	14800	-43.51	20240117	8020	4.24	20241115	14800	-43.51	20240117	8020	4.24	20241115	0.42	N	030960	500	79 억	17545	N	N	N	N
78	20241118	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	150	2	1.83	198325690	23944	30.59	8080	8460	8080	10660	5740	8200	8282.90	0.11	11931	9120	8660	8340	7880	7560	8500	7720	80	2460	500	5410	10	1	15980000	1334	30.04	0.70	06	0.15	278.00	11947.00	14980	20231109	-44.26	8020	20241115	4.11	14800	-43.58	20240117	8020	4.11	20241115	14800	-43.58	20240117	8020	4.11	20241115	0.42	N	030960	500	79 억	17545	N	N	N	N
79	20241118	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	240	2	2.93	189963560	22948	29.31	8080	8460	8080	10660	5740	8200	8278.00	0.11	12196	9120	8660	8340	7880	7560	8500	7720	80	2460	500	5410	10	1	15980000	1349	30.36	0.71	06	0.14	278.00	11947.00	14980	20231109	-43.66	8020	20241115	5.24	14800	-42.97	20240117	8020	5.24	20241115	14800	-42.97	20240117	8020	5.24	20241115	0.42	N	030960	500	79 억	17545	N	N	N	N
80	20241118	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	190	2	2.32	147981930	17953	22.93	8080	8440	8080	10660	5740	8200	8242.74	0.11	9775	9120	8660	8340	7880	7560	8500	7720	80	2460	500	5410	10	1	15980000	1341	30.18	0.70	06	0.11	278.00	11947.00	14980	20231109	-43.99	8020	20241115	4.61	14800	-43.31	20240117	8020	4.61	20241115	14800	-43.31	20240117	8020	4.61	20241115	0.42	N	030960	500	79 억	17545	N	N	N	N
81	20241118	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8140	-60	5	-0.73	68972980	8458	10.80	8080	8200	8080	10660	5740	8200	8154.76	0.11	5518	9120	8660	8340	7880	7560	8500	7720	80	2460	500	5410	10	1	15980000	1301	29.28	0.68	06	0.05	278.00	11947.00	14980	20231109	-45.66	8020	20241115	1.50	14800	-45.00	20240117	8020	1.50	20241115	14800	-45.00	20240117	8020	1.50	20241115	0.42	N	030960	500	79 억	17545	N	N	N	N
82	20241115	160402	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8200	-550	5	-6.29	644924710	77747	83.57	8750	8800	8020	11370	6130	8750	8295.28	0.08	4079	9270	9010	8880	8620	8490	8945	8555	80	2620	500	5770	10	1	15980000	1310	29.50	0.69	06	0.49	278.00	11947.00	15000	20231108	-45.33	8020	20241115	2.24	14800	-44.59	20240117	8020	2.24	20241115	14860	-44.82	20231117	8020	2.24	20241115	0.43	N	030960	500	79 억	13458	N	N	N	N
83	20241115	150410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8300	-450	5	-5.14	623067450	75087	80.71	8750	8800	8020	11370	6130	8750	8297.94	0.08	4266	9270	9010	8880	8620	8490	8945	8555	80	2620	500	5770	10	1	15980000	1326	29.86	0.69	06	0.47	278.00	11947.00	15000	20231108	-44.67	8020	20241115	3.49	14800	-43.92	20240117	8020	3.49	20241115	14860	-44.15	20231117	8020	3.49	20241115	0.43	N	030960	500	79 억	13458	N	N	N	N
84	20241115	140407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8170	-580	5	-6.63	556867280	67052	72.07	8750	8800	8020	11370	6130	8750	8305.01	0.08	2253	9270	9010	8880	8620	8490	8945	8555	80	2620	500	5770	10	1	15980000	1306	29.39	0.68	06	0.42	278.00	11947.00	15000	20231108	-45.53	8020	20241115	1.87	14800	-44.80	20240117	8020	1.87	20241115	14860	-45.02	20231117	8020	1.87	20241115	0.43	N	030960	500	79 억	13458	N	N	N	N
85	20241115	130407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8150	-600	5	-6.86	495278460	59528	63.99	8750	8800	8020	11370	6130	8750	8320.09	0.08	2631	9270	9010	8880	8620	8490	8945	8555	80	2620	500	5770	10	1	15980000	1302	29.32	0.68	06	0.37	278.00	11947.00	15000	20231108	-45.67	8020	20241115	1.62	14800	-44.93	20240117	8020	1.62	20241115	14860	-45.15	20231117	8020	1.62	20241115	0.43	N	030960	500	79 억	13458	N	N	N	N
86	20241115	120408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8170	-580	5	-6.63	376364850	44889	48.25	8750	8800	8140	11370	6130	8750	8384.34	0.08	2601	9270	9010	8880	8620	8490	8945	8555	80	2620	500	5770	10	1	15980000	1306	29.39	0.68	06	0.28	278.00	11947.00	15000	20231108	-45.53	8140	20241115	0.37	14800	-44.80	20240117	8140	0.37	20241115	14860	-45.02	20231117	8140	0.37	20241115	0.43	N	030960	500	79 억	13458	N	N	N	N
87	20241115	110400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8290	-460	5	-5.26	257228790	30334	32.61	8750	8800	8280	11370	6130	8750	8479.88	0.08	-3041	9270	9010	8880	8620	8490	8945	8555	80	2620	500	5770	10	1	15980000	1325	29.82	0.69	06	0.19	278.00	11947.00	15000	20231108	-44.73	8280	20241115	0.12	14800	-43.99	20240117	8280	0.12	20241115	14860	-44.21	20231117	8280	0.12	20241115	0.43	N	030960	500	79 억	13458	N	N	N	N
88	20241115	100402	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8500	-250	5	-2.86	129491550	15103	16.23	8750	8800	8490	11370	6130	8750	8573.90	0.08	238	9270	9010	8880	8620	8490	8945	8555	80	2620	500	5770	10	1	15980000	1358	30.58	0.71	06	0.09	278.00	11947.00	15000	20231108	-43.33	8490	20241115	0.12	14800	-42.57	20240117	8490	0.12	20241115	14860	-42.80	20231117	8490	0.12	20241115	0.43	N	030960	500	79 억	13458	N	N	N	N
89	20241115	090414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8780	30	2	0.34	5140860	588	0.63	8750	8800	8650	11370	6130	8750	8742.96	0.08	-138	9270	9010	8880	8620	8490	8945	8555	80	2620	500	5770	10	1	15980000	1403	31.58	0.73	06	0.00	278.00	11947.00	15000	20231108	-41.47	8650	20241115	1.50	14800	-40.68	20240117	8650	1.50	20241115	14860	-40.92	20231117	8650	1.50	20241115	0.43	N	030960	500	79 억	13458	N	N	N	N
90	20241114	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8870	-280	5	-3.06	739553110	83178	112.45	9140	9140	8800	11890	6410	9150	8891.15	0.13	-4828	9550	9350	9250	9050	8950	9300	9000	80	2740	500	6030	10	1	15980000	1417	31.91	0.74	06	0.52	278.00	11947.00	15400	20231107	-42.40	8650	20240624	2.54	14800	-40.07	20240117	8650	2.54	20240624	14860	-40.31	20231117	8650	2.54	20240624	0.43	N	030960	500	79 억	21200	N	N	N	N
91	20241114	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8870	-280	5	-3.06	677428640	76168	102.97	9140	9140	8800	11890	6410	9150	8893.81	0.13	-5423	9550	9350	9250	9050	8950	9300	9000	80	2740	500	6030	10	1	15980000	1417	31.91	0.74	06	0.48	278.00	11947.00	15400	20231107	-42.40	8650	20240624	2.54	14800	-40.07	20240117	8650	2.54	20240624	14860	-40.31	20231117	8650	2.54	20240624	0.43	N	030960	500	79 억	21200	N	N	N	N
92	20241114	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8820	-330	5	-3.61	650952860	73181	98.93	9140	9140	8800	11890	6410	9150	8895.04	0.13	-5091	9550	9350	9250	9050	8950	9300	9000	80	2740	500	6030	10	1	15980000	1409	31.73	0.74	06	0.46	278.00	11947.00	15400	20231107	-42.73	8650	20240624	1.97	14800	-40.41	20240117	8650	1.97	20240624	14860	-40.65	20231117	8650	1.97	20240624	0.43	N	030960	500	79 억	21200	N	N	N	N
93	20241114	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	-290	5	-3.17	594814870	66825	90.34	9140	9140	8800	11890	6410	9150	8901.01	0.13	-1466	9550	9350	9250	9050	8950	9300	9000	80	2740	500	6030	10	1	15980000	1416	31.87	0.74	06	0.42	278.00	11947.00	15400	20231107	-42.47	8650	20240624	2.43	14800	-40.14	20240117	8650	2.43	20240624	14860	-40.38	20231117	8650	2.43	20240624	0.43	N	030960	500	79 억	21200	N	N	N	N
94	20241114	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	-290	5	-3.17	571744240	64218	86.81	9140	9140	8800	11890	6410	9150	8903.10	0.13	-992	9550	9350	9250	9050	8950	9300	9000	80	2740	500	6030	10	1	15980000	1416	31.87	0.74	06	0.40	278.00	11947.00	15400	20231107	-42.47	8650	20240624	2.43	14800	-40.14	20240117	8650	2.43	20240624	14860	-40.38	20231117	8650	2.43	20240624	0.43	N	030960	500	79 억	21200	N	N	N	N
95	20241114	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8870	-280	5	-3.06	358482400	40224	54.38	9140	9140	8800	11890	6410	9150	8912.03	0.13	356	9550	9350	9250	9050	8950	9300	9000	80	2740	500	6030	10	1	15980000	1417	31.91	0.74	06	0.25	278.00	11947.00	15400	20231107	-42.40	8650	20240624	2.54	14800	-40.07	20240117	8650	2.54	20240624	14860	-40.31	20231117	8650	2.54	20240624	0.43	N	030960	500	79 억	21200	N	N	N	N
96	20241114	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9010	-140	5	-1.53	36288170	4010	5.42	9140	9140	8980	11890	6410	9150	9048.91	0.13	738	9550	9350	9250	9050	8950	9300	9000	80	2740	500	6030	10	1	15980000	1440	32.41	0.75	06	0.03	278.00	11947.00	15400	20231107	-41.49	8650	20240624	4.16	14800	-39.12	20240117	8650	4.16	20240624	14860	-39.37	20231117	8650	4.16	20240624	0.43	N	030960	500	79 억	21200	N	N	N	N
97	20241114	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	0	3	0.00	0	0	0.00	0	0	0	11890	6410	9150	0.00	0.13	0	9550	9350	9250	9050	8950	9300	9000	80	2740	500	6030	10	1	15980000	1462	32.91	0.77	06	0.00	278.00	11947.00	15400	20231107	-40.58	8650	20240624	5.78	14800	-38.18	20240117	8650	5.78	20240624	14860	-38.43	20231117	8650	5.78	20240624	0.43	N	030960	500	79 억	21200	N	N	N	N
98	20241113	160152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	-150	5	-1.61	654286300	70545	153.72	9260	9450	9150	12090	6510	9300	9274.75	0.16	-5105	9540	9420	9270	9150	9000	9480	9210	80	2790	500	6130	10	1	15980000	1462	32.91	0.77	06	0.44	278.00	11947.00	15400	20231107	-40.58	8650	20240624	5.78	14800	-38.18	20240117	8650	5.78	20240624	14860	-38.43	20231117	8650	5.78	20240624	0.42	N	030960	500	79 억	26212	N	N	N	N
99	20241113	150206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9240	-60	5	-0.65	574473920	61840	134.75	9260	9450	9150	12090	6510	9300	9289.68	0.16	-5583	9540	9420	9270	9150	9000	9480	9210	80	2790	500	6130	10	1	15980000	1477	33.24	0.77	06	0.39	278.00	11947.00	15400	20231107	-40.00	8650	20240624	6.82	14800	-37.57	20240117	8650	6.82	20240624	14860	-37.82	20231117	8650	6.82	20240624	0.42	N	030960	500	79 억	26212	N	N	N	N
100	20241113	140202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9230	-70	5	-0.75	543582940	58497	127.46	9260	9450	9150	12090	6510	9300	9292.49	0.16	-5614	9540	9420	9270	9150	9000	9480	9210	80	2790	500	6130	10	1	15980000	1475	33.20	0.77	06	0.37	278.00	11947.00	15400	20231107	-40.06	8650	20240624	6.71	14800	-37.64	20240117	8650	6.71	20240624	14860	-37.89	20231117	8650	6.71	20240624	0.42	N	030960	500	79 억	26212	N	N	N	N
101	20241113	130201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9340	40	2	0.43	451193150	48531	105.75	9260	9450	9150	12090	6510	9300	9297.01	0.16	-5544	9540	9420	9270	9150	9000	9480	9210	80	2790	500	6130	10	1	15980000	1493	33.60	0.78	06	0.30	278.00	11947.00	15400	20231107	-39.35	8650	20240624	7.98	14800	-36.89	20240117	8650	7.98	20240624	14860	-37.15	20231117	8650	7.98	20240624	0.42	N	030960	500	79 억	26212	N	N	N	N
102	20241113	120158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9220	-80	5	-0.86	408730820	43950	95.77	9260	9450	9150	12090	6510	9300	9299.90	0.16	-5847	9540	9420	9270	9150	9000	9480	9210	80	2790	500	6130	10	1	15980000	1473	33.17	0.77	06	0.28	278.00	11947.00	15400	20231107	-40.13	8650	20240624	6.59	14800	-37.70	20240117	8650	6.59	20240624	14860	-37.95	20231117	8650	6.59	20240624	0.42	N	030960	500	79 억	26212	N	N	N	N
103	20241113	110159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	-20	5	-0.22	349936570	37606	81.94	9260	9450	9150	12090	6510	9300	9305.34	0.16	-5495	9540	9420	9270	9150	9000	9480	9210	80	2790	500	6130	10	1	15980000	1483	33.38	0.78	06	0.24	278.00	11947.00	15400	20231107	-39.74	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	14860	-37.55	20231117	8650	7.28	20240624	0.42	N	030960	500	79 억	26212	N	N	N	N
104	20241113	100159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9320	20	2	0.22	117715250	12688	27.65	9260	9380	9200	12090	6510	9300	9277.68	0.16	-920	9540	9420	9270	9150	9000	9480	9210	80	2790	500	6130	10	1	15980000	1489	33.53	0.78	06	0.08	278.00	11947.00	15400	20231107	-39.48	8650	20240624	7.75	14800	-37.03	20240117	8650	7.75	20240624	14860	-37.28	20231117	8650	7.75	20240624	0.42	N	030960	500	79 억	26212	N	N	N	N
105	20241113	090154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9260	-40	5	-0.43	16945500	1826	3.98	9260	9380	9260	12090	6510	9300	9280.12	0.16	253	9540	9420	9270	9150	9000	9480	9210	80	2790	500	6130	10	1	15980000	1480	33.31	0.78	06	0.01	278.00	11947.00	15400	20231107	-39.87	8650	20240624	7.05	14800	-37.43	20240117	8650	7.05	20240624	14860	-37.69	20231117	8650	7.05	20240624	0.42	N	030960	500	79 억	26212	N	N	N	N
106	20241112	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	150	2	1.64	420211790	45567	184.89	9150	9390	9120	11890	6410	9150	9221.64	0.14	3999	9316	9232	9176	9092	9036	9205	9065	80	2740	500	6030	10	1	15980000	1486	33.45	0.78	06	0.29	278.00	11947.00	15400	20231107	-39.61	8650	20240624	7.51	14800	-37.16	20240117	8650	7.51	20240624	14860	-37.42	20231117	8650	7.51	20240624	0.42	N	030960	500	79 억	22306	N	N	N	N
107	20241112	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9240	90	2	0.98	367281620	39863	161.75	9150	9390	9120	11890	6410	9150	9213.60	0.14	3778	9316	9232	9176	9092	9036	9205	9065	80	2740	500	6030	10	1	15980000	1477	33.24	0.77	06	0.25	278.00	11947.00	15400	20231107	-40.00	8650	20240624	6.82	14800	-37.57	20240117	8650	6.82	20240624	14860	-37.82	20231117	8650	6.82	20240624	0.42	N	030960	500	79 억	22306	N	N	N	N
108	20241112	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9210	60	2	0.66	293628990	31879	129.35	9150	9390	9120	11890	6410	9150	9210.73	0.14	1297	9316	9232	9176	9092	9036	9205	9065	80	2740	500	6030	10	1	15980000	1472	33.13	0.77	06	0.20	278.00	11947.00	15400	20231107	-40.19	8650	20240624	6.47	14800	-37.77	20240117	8650	6.47	20240624	14860	-38.02	20231117	8650	6.47	20240624	0.42	N	030960	500	79 억	22306	N	N	N	N
109	20241112	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9230	80	2	0.87	255025830	27683	112.33	9150	9390	9120	11890	6410	9150	9212.36	0.14	777	9316	9232	9176	9092	9036	9205	9065	80	2740	500	6030	10	1	15980000	1475	33.20	0.77	06	0.17	278.00	11947.00	15400	20231107	-40.06	8650	20240624	6.71	14800	-37.64	20240117	8650	6.71	20240624	14860	-37.89	20231117	8650	6.71	20240624	0.42	N	030960	500	79 억	22306	N	N	N	N
110	20241112	120349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	0	3	0.00	224496430	24357	98.83	9150	9390	9120	11890	6410	9150	9216.92	0.14	-1221	9316	9232	9176	9092	9036	9205	9065	80	2740	500	6030	10	1	15980000	1462	32.91	0.77	06	0.15	278.00	11947.00	15400	20231107	-40.58	8650	20240624	5.78	14800	-38.18	20240117	8650	5.78	20240624	14860	-38.43	20231117	8650	5.78	20240624	0.42	N	030960	500	79 억	22306	N	N	N	N
111	20241112	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9190	40	2	0.44	207995560	22557	91.53	9150	9390	9120	11890	6410	9150	9220.89	0.14	-1025	9316	9232	9176	9092	9036	9205	9065	80	2740	500	6030	10	1	15980000	1469	33.06	0.77	06	0.14	278.00	11947.00	15400	20231107	-40.32	8650	20240624	6.24	14800	-37.91	20240117	8650	6.24	20240624	14860	-38.16	20231117	8650	6.24	20240624	0.42	N	030960	500	79 억	22306	N	N	N	N
112	20241112	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9190	40	2	0.44	165958610	17962	72.88	9150	9390	9120	11890	6410	9150	9239.43	0.14	-1371	9316	9232	9176	9092	9036	9205	9065	80	2740	500	6030	10	1	15980000	1469	33.06	0.77	06	0.11	278.00	11947.00	15400	20231107	-40.32	8650	20240624	6.24	14800	-37.91	20240117	8650	6.24	20240624	14860	-38.16	20231117	8650	6.24	20240624	0.42	N	030960	500	79 억	22306	N	N	N	N
113	20241112	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9130	-20	5	-0.22	13837900	1513	6.14	9150	9200	9130	11890	6410	9150	9146.00	0.14	421	9316	9232	9176	9092	9036	9205	9065	80	2740	500	6030	10	1	15980000	1459	32.84	0.76	06	0.01	278.00	11947.00	15400	20231107	-40.71	8650	20240624	5.55	14800	-38.31	20240117	8650	5.55	20240624	14860	-38.56	20231117	8650	5.55	20240624	0.42	N	030960	500	79 억	22306	N	N	N	N
114	20241111	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	-80	5	-0.87	224809560	24513	146.59	9190	9260	9120	11990	6470	9230	9171.03	0.14	-580	9303	9266	9213	9176	9123	9285	9195	80	2760	500	6090	10	1	15980000	1462	32.91	0.77	06	0.15	278.00	11947.00	15520	20231102	-41.04	8650	20240624	5.78	14800	-38.18	20240117	8650	5.78	20240624	14860	-38.43	20231117	8650	5.78	20240624	0.41	N	030960	500	79 억	22886	N	N	N	N
115	20241111	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	-60	5	-0.65	217479800	23712	141.80	9190	9260	9120	11990	6470	9230	9171.72	0.14	-501	9303	9266	9213	9176	9123	9285	9195	80	2760	500	6090	10	1	15980000	1465	32.99	0.77	06	0.15	278.00	11947.00	15520	20231102	-40.91	8650	20240624	6.01	14800	-38.04	20240117	8650	6.01	20240624	14860	-38.29	20231117	8650	6.01	20240624	0.41	N	030960	500	79 억	22886	N	N	N	N
116	20241111	140349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9210	-20	5	-0.22	201470870	21962	131.34	9190	9260	9120	11990	6470	9230	9173.61	0.14	-427	9303	9266	9213	9176	9123	9285	9195	80	2760	500	6090	10	1	15980000	1472	33.13	0.77	06	0.14	278.00	11947.00	15520	20231102	-40.66	8650	20240624	6.47	14800	-37.77	20240117	8650	6.47	20240624	14860	-38.02	20231117	8650	6.47	20240624	0.41	N	030960	500	79 억	22886	N	N	N	N
117	20241111	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	-60	5	-0.65	168860400	18404	110.06	9190	9260	9120	11990	6470	9230	9175.20	0.14	-718	9303	9266	9213	9176	9123	9285	9195	80	2760	500	6090	10	1	15980000	1465	32.99	0.77	06	0.12	278.00	11947.00	15520	20231102	-40.91	8650	20240624	6.01	14800	-38.04	20240117	8650	6.01	20240624	14860	-38.29	20231117	8650	6.01	20240624	0.41	N	030960	500	79 억	22886	N	N	N	N
118	20241111	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9160	-70	5	-0.76	137357050	14974	89.55	9190	9260	9120	11990	6470	9230	9173.04	0.14	-97	9303	9266	9213	9176	9123	9285	9195	80	2760	500	6090	10	1	15980000	1464	32.95	0.77	06	0.09	278.00	11947.00	15520	20231102	-40.98	8650	20240624	5.90	14800	-38.11	20240117	8650	5.90	20240624	14860	-38.36	20231117	8650	5.90	20240624	0.41	N	030960	500	79 억	22886	N	N	N	N
119	20241111	110347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9160	-70	5	-0.76	126572320	13797	82.51	9190	9260	9120	11990	6470	9230	9173.90	0.14	-80	9303	9266	9213	9176	9123	9285	9195	80	2760	500	6090	10	1	15980000	1464	32.95	0.77	06	0.09	278.00	11947.00	15520	20231102	-40.98	8650	20240624	5.90	14800	-38.11	20240117	8650	5.90	20240624	14860	-38.36	20231117	8650	5.90	20240624	0.41	N	030960	500	79 억	22886	N	N	N	N
120	20241111	100346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9180	-50	5	-0.54	88073740	9615	57.50	9190	9260	9120	11990	6470	9230	9160.04	0.14	-213	9303	9266	9213	9176	9123	9285	9195	80	2760	500	6090	10	1	15980000	1467	33.02	0.77	06	0.06	278.00	11947.00	15520	20231102	-40.85	8650	20240624	6.13	14800	-37.97	20240117	8650	6.13	20240624	14860	-38.22	20231117	8650	6.13	20240624	0.41	N	030960	500	79 억	22886	N	N	N	N
121	20241111	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9210	-20	5	-0.22	3677020	400	2.39	9190	9210	9190	11990	6470	9230	9192.55	0.14	197	9303	9266	9213	9176	9123	9285	9195	80	2760	500	6090	10	1	15980000	1472	33.13	0.77	06	0.00	278.00	11947.00	15520	20231102	-40.66	8650	20240624	6.47	14800	-37.77	20240117	8650	6.47	20240624	14860	-38.02	20231117	8650	6.47	20240624	0.41	N	030960	500	79 억	22886	N	N	N	N
122	20241108	160343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9230	50	2	0.54	149813620	16285	41.30	9180	9250	9160	11930	6430	9180	9199.49	0.13	2628	9513	9346	9263	9096	9013	9305	9055	80	2750	500	6050	10	1	15980000	1475	33.20	0.77	06	0.10	278.00	11947.00	15520	20231102	-40.53	8650	20240624	6.71	14800	-37.64	20240117	8650	6.71	20240624	15000	-38.47	20231108	8650	6.71	20240624	0.40	N	030960	500	79 억	20258	N	N	N	N
123	20241108	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9220	40	2	0.44	140827040	15309	38.82	9180	9250	9160	11930	6430	9180	9198.97	0.13	2516	9513	9346	9263	9096	9013	9305	9055	80	2750	500	6050	10	1	15980000	1473	33.17	0.77	06	0.10	278.00	11947.00	15520	20231102	-40.59	8650	20240624	6.59	14800	-37.70	20240117	8650	6.59	20240624	15000	-38.53	20231108	8650	6.59	20240624	0.40	N	030960	500	79 억	20258	N	N	N	N
124	20241108	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9240	60	2	0.65	119387450	12977	32.91	9180	9250	9160	11930	6430	9180	9199.93	0.13	2163	9513	9346	9263	9096	9013	9305	9055	80	2750	500	6050	10	1	15980000	1477	33.24	0.77	06	0.08	278.00	11947.00	15520	20231102	-40.46	8650	20240624	6.82	14800	-37.57	20240117	8650	6.82	20240624	15000	-38.40	20231108	8650	6.82	20240624	0.40	N	030960	500	79 억	20258	N	N	N	N
125	20241108	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9230	50	2	0.54	103124910	11214	28.44	9180	9250	9160	11930	6430	9180	9196.09	0.13	2166	9513	9346	9263	9096	9013	9305	9055	80	2750	500	6050	10	1	15980000	1475	33.20	0.77	06	0.07	278.00	11947.00	15520	20231102	-40.53	8650	20240624	6.71	14800	-37.64	20240117	8650	6.71	20240624	15000	-38.47	20231108	8650	6.71	20240624	0.40	N	030960	500	79 억	20258	N	N	N	N
126	20241108	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9240	60	2	0.65	94663140	10294	26.11	9180	9250	9160	11930	6430	9180	9195.95	0.13	2054	9513	9346	9263	9096	9013	9305	9055	80	2750	500	6050	10	1	15980000	1477	33.24	0.77	06	0.06	278.00	11947.00	15520	20231102	-40.46	8650	20240624	6.82	14800	-37.57	20240117	8650	6.82	20240624	15000	-38.40	20231108	8650	6.82	20240624	0.40	N	030960	500	79 억	20258	N	N	N	N
127	20241108	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9230	50	2	0.54	71514820	7772	19.71	9180	9250	9160	11930	6430	9180	9201.60	0.13	2054	9513	9346	9263	9096	9013	9305	9055	80	2750	500	6050	10	1	15980000	1475	33.20	0.77	06	0.05	278.00	11947.00	15520	20231102	-40.53	8650	20240624	6.71	14800	-37.64	20240117	8650	6.71	20240624	15000	-38.47	20231108	8650	6.71	20240624	0.40	N	030960	500	79 억	20258	N	N	N	N
128	20241108	100349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9250	70	2	0.76	42259330	4588	11.63	9180	9250	9160	11930	6430	9180	9210.84	0.13	505	9513	9346	9263	9096	9013	9305	9055	80	2750	500	6050	10	1	15980000	1478	33.27	0.77	06	0.03	278.00	11947.00	15520	20231102	-40.40	8650	20240624	6.94	14800	-37.50	20240117	8650	6.94	20240624	15000	-38.33	20231108	8650	6.94	20240624	0.40	N	030960	500	79 억	20258	N	N	N	N
129	20241108	090343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9240	60	2	0.65	6788400	735	1.86	9180	9240	9180	11930	6430	9180	9235.92	0.13	-549	9513	9346	9263	9096	9013	9305	9055	80	2750	500	6050	10	1	15980000	1477	33.24	0.77	06	0.00	278.00	11947.00	15520	20231102	-40.46	8650	20240624	6.82	14800	-37.57	20240117	8650	6.82	20240624	15000	-38.40	20231108	8650	6.82	20240624	0.40	N	030960	500	79 억	20258	N	N	N	N
130	20241107	160343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9180	-200	5	-2.13	366781810	39432	98.12	9380	9430	9180	12190	6570	9380	9301.72	0.19	-10468	9526	9452	9326	9252	9126	9490	9290	80	2810	500	6190	10	1	15980000	1467	33.02	0.77	06	0.25	278.00	11947.00	15920	20231031	-42.34	8650	20240624	6.13	14800	-37.97	20240117	8650	6.13	20240624	15400	-40.39	20231107	8650	6.13	20240624	0.40	N	030960	500	79 억	30726	N	N	N	N
131	20241107	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9190	-190	5	-2.03	354974350	38147	94.92	9380	9430	9180	12190	6570	9380	9305.43	0.19	-9765	9526	9452	9326	9252	9126	9490	9290	80	2810	500	6190	10	1	15980000	1469	33.06	0.77	06	0.24	278.00	11947.00	15920	20231031	-42.27	8650	20240624	6.24	14800	-37.91	20240117	8650	6.24	20240624	15400	-40.32	20231107	8650	6.24	20240624	0.40	N	030960	500	79 억	30726	N	N	N	N
132	20241107	140347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9200	-180	5	-1.92	337877290	36289	90.30	9380	9430	9180	12190	6570	9380	9310.74	0.19	-10012	9526	9452	9326	9252	9126	9490	9290	80	2810	500	6190	10	1	15980000	1470	33.09	0.77	06	0.23	278.00	11947.00	15920	20231031	-42.21	8650	20240624	6.36	14800	-37.84	20240117	8650	6.36	20240624	15400	-40.26	20231107	8650	6.36	20240624	0.40	N	030960	500	79 억	30726	N	N	N	N
133	20241107	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9200	-180	5	-1.92	323908570	34771	86.52	9380	9430	9180	12190	6570	9380	9315.48	0.19	-9706	9526	9452	9326	9252	9126	9490	9290	80	2810	500	6190	10	1	15980000	1470	33.09	0.77	06	0.22	278.00	11947.00	15920	20231031	-42.21	8650	20240624	6.36	14800	-37.84	20240117	8650	6.36	20240624	15400	-40.26	20231107	8650	6.36	20240624	0.40	N	030960	500	79 억	30726	N	N	N	N
134	20241107	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9250	-130	5	-1.39	313506990	33642	83.71	9380	9430	9180	12190	6570	9380	9318.92	0.19	-9204	9526	9452	9326	9252	9126	9490	9290	80	2810	500	6190	10	1	15980000	1478	33.27	0.77	06	0.21	278.00	11947.00	15920	20231031	-41.90	8650	20240624	6.94	14800	-37.50	20240117	8650	6.94	20240624	15400	-39.94	20231107	8650	6.94	20240624	0.40	N	030960	500	79 억	30726	N	N	N	N
135	20241107	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9220	-160	5	-1.71	287120310	30772	76.57	9380	9430	9180	12190	6570	9380	9330.57	0.19	-10088	9526	9452	9326	9252	9126	9490	9290	80	2810	500	6190	10	1	15980000	1473	33.17	0.77	06	0.19	278.00	11947.00	15920	20231031	-42.09	8650	20240624	6.59	14800	-37.70	20240117	8650	6.59	20240624	15400	-40.13	20231107	8650	6.59	20240624	0.40	N	030960	500	79 억	30726	N	N	N	N
136	20241107	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	-80	5	-0.85	235228770	25154	62.59	9380	9430	9240	12190	6570	9380	9351.55	0.19	-11444	9526	9452	9326	9252	9126	9490	9290	80	2810	500	6190	10	1	15980000	1486	33.45	0.78	06	0.16	278.00	11947.00	15920	20231031	-41.58	8650	20240624	7.51	14800	-37.16	20240117	8650	7.51	20240624	15400	-39.61	20231107	8650	7.51	20240624	0.40	N	030960	500	79 억	30726	N	N	N	N
137	20241107	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9330	-50	5	-0.53	128590840	13659	33.99	9380	9430	9330	12190	6570	9380	9414.37	0.19	-11303	9526	9452	9326	9252	9126	9490	9290	80	2810	500	6190	10	1	15980000	1491	33.56	0.78	06	0.09	278.00	11947.00	15920	20231031	-41.39	8650	20240624	7.86	14800	-36.96	20240117	8650	7.86	20240624	15400	-39.42	20231107	8650	7.86	20240624	0.40	N	030960	500	79 억	30726	N	N	N	N
138	20241106	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9380	80	2	0.86	367416790	39566	160.32	9200	9400	9200	12090	6510	9300	9285.62	0.10	15534	9426	9362	9306	9242	9186	9395	9275	80	2790	500	6130	10	1	15980000	1499	33.74	0.79	06	0.25	278.00	11947.00	15920	20231031	-41.08	8650	20240624	8.44	14800	-36.62	20240117	8650	8.44	20240624	15400	-39.09	20231107	8650	8.44	20240624	0.39	N	030960	500	79 억	15192	N	N	N	N
139	20241106	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	-20	5	-0.22	314624980	33893	137.33	9200	9400	9200	12090	6510	9300	9282.89	0.10	14592	9426	9362	9306	9242	9186	9395	9275	80	2790	500	6130	10	1	15980000	1483	33.38	0.78	06	0.21	278.00	11947.00	15920	20231031	-41.71	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	15400	-39.74	20231107	8650	7.28	20240624	0.39	N	030960	500	79 억	15192	N	N	N	N
140	20241106	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	0	3	0.00	281186280	30291	122.74	9200	9400	9200	12090	6510	9300	9282.83	0.10	14226	9426	9362	9306	9242	9186	9395	9275	80	2790	500	6130	10	1	15980000	1486	33.45	0.78	06	0.19	278.00	11947.00	15920	20231031	-41.58	8650	20240624	7.51	14800	-37.16	20240117	8650	7.51	20240624	15400	-39.61	20231107	8650	7.51	20240624	0.39	N	030960	500	79 억	15192	N	N	N	N
141	20241106	130354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9350	50	2	0.54	232728810	25100	101.70	9200	9350	9200	12090	6510	9300	9272.06	0.10	14531	9426	9362	9306	9242	9186	9395	9275	80	2790	500	6130	10	1	15980000	1494	33.63	0.78	06	0.16	278.00	11947.00	15920	20231031	-41.27	8650	20240624	8.09	14800	-36.82	20240117	8650	8.09	20240624	15400	-39.29	20231107	8650	8.09	20240624	0.39	N	030960	500	79 억	15192	N	N	N	N
142	20241106	120345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	-20	5	-0.22	182711730	19720	79.90	9200	9310	9200	12090	6510	9300	9265.30	0.10	12979	9426	9362	9306	9242	9186	9395	9275	80	2790	500	6130	10	1	15980000	1483	33.38	0.78	06	0.12	278.00	11947.00	15920	20231031	-41.71	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	15400	-39.74	20231107	8650	7.28	20240624	0.39	N	030960	500	79 억	15192	N	N	N	N
143	20241106	110349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	0	3	0.00	163842680	17686	71.66	9200	9310	9200	12090	6510	9300	9263.98	0.10	12205	9426	9362	9306	9242	9186	9395	9275	80	2790	500	6130	10	1	15980000	1486	33.45	0.78	06	0.11	278.00	11947.00	15920	20231031	-41.58	8650	20240624	7.51	14800	-37.16	20240117	8650	7.51	20240624	15400	-39.61	20231107	8650	7.51	20240624	0.39	N	030960	500	79 억	15192	N	N	N	N
144	20241106	100349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	-20	5	-0.22	47446380	5136	20.81	9200	9300	9200	12090	6510	9300	9238.00	0.10	2299	9426	9362	9306	9242	9186	9395	9275	80	2790	500	6130	10	1	15980000	1483	33.38	0.78	06	0.03	278.00	11947.00	15920	20231031	-41.71	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	15400	-39.74	20231107	8650	7.28	20240624	0.39	N	030960	500	79 억	15192	N	N	N	N
145	20241106	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	-20	5	-0.22	10248880	1114	4.51	9200	9280	9200	12090	6510	9300	9200.07	0.10	194	9426	9362	9306	9242	9186	9395	9275	80	2790	500	6130	10	1	15980000	1483	33.38	0.78	06	0.01	278.00	11947.00	15920	20231031	-41.71	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	15400	-39.74	20231107	8650	7.28	20240624	0.39	N	030960	500	79 억	15192	N	N	N	N
146	20241105	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	30	2	0.32	216262800	23265	53.60	9280	9370	9250	12050	6490	9270	9295.63	0.07	4136	9583	9426	9293	9136	9003	9360	9070	80	2780	500	6110	10	1	15980000	1486	33.45	0.78	06	0.15	278.00	11947.00	15920	20231031	-41.58	8650	20240624	7.51	14800	-37.16	20240117	8650	7.51	20240624	15400	-39.61	20231107	8650	7.51	20240624	0.41	N	030960	500	79 억	11053	N	N	N	N
147	20241105	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	10	2	0.11	195740600	21052	48.50	9280	9370	9250	12050	6490	9270	9297.96	0.07	4202	9583	9426	9293	9136	9003	9360	9070	80	2780	500	6110	10	1	15980000	1483	33.38	0.78	06	0.13	278.00	11947.00	15920	20231031	-41.71	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	15400	-39.74	20231107	8650	7.28	20240624	0.41	N	030960	500	79 억	11053	N	N	N	N
148	20241105	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	10	2	0.11	170347120	18312	42.19	9280	9370	9270	12050	6490	9270	9302.49	0.07	4538	9583	9426	9293	9136	9003	9360	9070	80	2780	500	6110	10	1	15980000	1483	33.38	0.78	06	0.11	278.00	11947.00	15920	20231031	-41.71	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	15400	-39.74	20231107	8650	7.28	20240624	0.41	N	030960	500	79 억	11053	N	N	N	N
149	20241105	130344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	20	2	0.22	155412890	16702	38.48	9280	9370	9270	12050	6490	9270	9305.05	0.07	4843	9583	9426	9293	9136	9003	9360	9070	80	2780	500	6110	10	1	15980000	1485	33.42	0.78	06	0.10	278.00	11947.00	15920	20231031	-41.65	8650	20240624	7.40	14800	-37.23	20240117	8650	7.40	20240624	15400	-39.68	20231107	8650	7.40	20240624	0.41	N	030960	500	79 억	11053	N	N	N	N
150	20241105	120343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	10	2	0.11	147857690	15887	36.60	9280	9370	9270	12050	6490	9270	9306.84	0.07	4910	9583	9426	9293	9136	9003	9360	9070	80	2780	500	6110	10	1	15980000	1483	33.38	0.78	06	0.10	278.00	11947.00	15920	20231031	-41.71	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	15400	-39.74	20231107	8650	7.28	20240624	0.41	N	030960	500	79 억	11053	N	N	N	N
151	20241105	110336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	10	2	0.11	122334150	13140	30.27	9280	9370	9270	12050	6490	9270	9310.06	0.07	5062	9583	9426	9293	9136	9003	9360	9070	80	2780	500	6110	10	1	15980000	1483	33.38	0.78	06	0.08	278.00	11947.00	15920	20231031	-41.71	8650	20240624	7.28	14800	-37.30	20240117	8650	7.28	20240624	15400	-39.74	20231107	8650	7.28	20240624	0.41	N	030960	500	79 억	11053	N	N	N	N
152	20241105	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	20	2	0.22	105917700	11372	26.20	9280	9370	9270	12050	6490	9270	9313.90	0.07	4851	9583	9426	9293	9136	9003	9360	9070	80	2780	500	6110	10	1	15980000	1485	33.42	0.78	06	0.07	278.00	11947.00	15920	20231031	-41.65	8650	20240624	7.40	14800	-37.23	20240117	8650	7.40	20240624	15400	-39.68	20231107	8650	7.40	20240624	0.41	N	030960	500	79 억	11053	N	N	N	N
153	20241105	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9340	70	2	0.76	541830	58	0.13	9280	9370	9270	12050	6490	9270	9341.90	0.07	30	9583	9426	9293	9136	9003	9360	9070	80	2780	500	6110	10	1	15980000	1493	33.60	0.78	06	0.00	278.00	11947.00	15920	20231031	-41.33	8650	20240624	7.98	14800	-36.89	20240117	8650	7.98	20240624	15400	-39.35	20231107	8650	7.98	20240624	0.41	N	030960	500	79 억	11053	N	N	N	N
154	20241104	160338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9270	-140	5	-1.49	400586800	43295	16.71	9300	9450	9160	12230	6590	9410	9252.44	0.06	2002	10250	9830	9600	9180	8950	9715	9065	80	2820	500	6210	10	1	15980000	1481	33.35	0.78	06	0.27	278.00	11947.00	16740	20231026	-44.62	8650	20240624	7.17	14800	-37.36	20240117	8650	7.17	20240624	15400	-39.81	20231107	8650	7.17	20240624	0.42	N	030960	500	79 억	9051	N	N	N	N
155	20241104	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	-110	5	-1.17	383976570	41503	16.02	9300	9450	9160	12230	6590	9410	9251.78	0.06	1981	10250	9830	9600	9180	8950	9715	9065	80	2820	500	6210	10	1	15980000	1486	33.45	0.78	06	0.26	278.00	11947.00	16740	20231026	-44.44	8650	20240624	7.51	14800	-37.16	20240117	8650	7.51	20240624	15400	-39.61	20231107	8650	7.51	20240624	0.42	N	030960	500	79 억	9051	N	N	N	N
156	20241104	140338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9240	-170	5	-1.81	370120420	40008	15.44	9300	9450	9160	12230	6590	9410	9251.16	0.06	1561	10250	9830	9600	9180	8950	9715	9065	80	2820	500	6210	10	1	15980000	1477	33.24	0.77	06	0.25	278.00	11947.00	16740	20231026	-44.80	8650	20240624	6.82	14800	-37.57	20240117	8650	6.82	20240624	15400	-40.00	20231107	8650	6.82	20240624	0.42	N	030960	500	79 억	9051	N	N	N	N
157	20241104	130306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9220	-190	5	-2.02	357928390	38690	14.93	9300	9450	9160	12230	6590	9410	9251.19	0.06	1557	10250	9830	9600	9180	8950	9715	9065	80	2820	500	6210	10	1	15980000	1473	33.17	0.77	06	0.24	278.00	11947.00	16740	20231026	-44.92	8650	20240624	6.59	14800	-37.70	20240117	8650	6.59	20240624	15400	-40.13	20231107	8650	6.59	20240624	0.42	N	030960	500	79 억	9051	N	N	N	N
158	20241104	120333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9300	-110	5	-1.17	328176290	35470	13.69	9300	9450	9160	12230	6590	9410	9252.22	0.06	1256	10250	9830	9600	9180	8950	9715	9065	80	2820	500	6210	10	1	15980000	1486	33.45	0.78	06	0.22	278.00	11947.00	16740	20231026	-44.44	8650	20240624	7.51	14800	-37.16	20240117	8650	7.51	20240624	15400	-39.61	20231107	8650	7.51	20240624	0.42	N	030960	500	79 억	9051	N	N	N	N
159	20241104	110332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9220	-190	5	-2.02	305489590	33024	12.75	9300	9450	9160	12230	6590	9410	9250.53	0.06	1768	10250	9830	9600	9180	8950	9715	9065	80	2820	500	6210	10	1	15980000	1473	33.17	0.77	06	0.21	278.00	11947.00	16740	20231026	-44.92	8650	20240624	6.59	14800	-37.70	20240117	8650	6.59	20240624	15400	-40.13	20231107	8650	6.59	20240624	0.42	N	030960	500	79 억	9051	N	N	N	N
160	20241104	100330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9200	-210	5	-2.23	250170560	26999	10.42	9300	9450	9160	12230	6590	9410	9265.92	0.06	909	10250	9830	9600	9180	8950	9715	9065	80	2820	500	6210	10	1	15980000	1470	33.09	0.77	06	0.17	278.00	11947.00	16740	20231026	-45.04	8650	20240624	6.36	14800	-37.84	20240117	8650	6.36	20240624	15400	-40.26	20231107	8650	6.36	20240624	0.42	N	030960	500	79 억	9051	N	N	N	N
161	20241104	090332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9260	-150	5	-1.59	53934080	5808	2.24	9300	9360	9250	12230	6590	9410	9286.17	0.06	1314	10250	9830	9600	9180	8950	9715	9065	80	2820	500	6210	10	1	15980000	1480	33.31	0.78	06	0.04	278.00	11947.00	16740	20231026	-44.68	8650	20240624	7.05	14800	-37.43	20240117	8650	7.05	20240624	15400	-39.87	20231107	8650	7.05	20240624	0.42	N	030960	500	79 억	9051	N	N	N	N
162	20241101	160323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9410	40	2	0.43	2503703910	258734	365.16	9630	10020	9370	12180	6560	9370	9676.80	0.12	-9736	9556	9462	9346	9252	9136	9510	9300	80	2810	500	6180	10	1	15980000	1504	33.85	0.79	06	1.62	278.00	11947.00	16740	20231026	-43.79	8650	20240624	8.79	14800	-36.42	20240117	8650	8.79	20240624	15520	-39.37	20231102	8650	8.79	20240624	0.41	N	030960	500	79 억	18528	N	N	N	N
163	20241101	150332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9410	40	2	0.43	2464505840	254565	359.28	9630	10020	9370	12180	6560	9370	9681.24	0.12	-11019	9556	9462	9346	9252	9136	9510	9300	80	2810	500	6180	10	1	15980000	1504	33.85	0.79	06	1.59	278.00	11947.00	16740	20231026	-43.79	8650	20240624	8.79	14800	-36.42	20240117	8650	8.79	20240624	15520	-39.37	20231102	8650	8.79	20240624	0.41	N	030960	500	79 억	18528	N	N	N	N
164	20241101	140326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9410	40	2	0.43	2381019210	245680	346.74	9630	10020	9400	12180	6560	9370	9691.55	0.12	-11468	9556	9462	9346	9252	9136	9510	9300	80	2810	500	6180	10	1	15980000	1504	33.85	0.79	06	1.54	278.00	11947.00	16740	20231026	-43.79	8650	20240624	8.79	14800	-36.42	20240117	8650	8.79	20240624	15520	-39.37	20231102	8650	8.79	20240624	0.41	N	030960	500	79 억	18528	N	N	N	N
165	20241101	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9410	40	2	0.43	2329805430	240245	339.07	9630	10020	9410	12180	6560	9370	9697.62	0.12	-11514	9556	9462	9346	9252	9136	9510	9300	80	2810	500	6180	10	1	15980000	1504	33.85	0.79	06	1.50	278.00	11947.00	16740	20231026	-43.79	8650	20240624	8.79	14800	-36.42	20240117	8650	8.79	20240624	15520	-39.37	20231102	8650	8.79	20240624	0.41	N	030960	500	79 억	18528	N	N	N	N
166	20241101	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9420	50	2	0.53	2294519640	236505	333.79	9630	10020	9420	12180	6560	9370	9701.78	0.12	-11600	9556	9462	9346	9252	9136	9510	9300	80	2810	500	6180	10	1	15980000	1505	33.88	0.79	06	1.48	278.00	11947.00	16740	20231026	-43.73	8650	20240624	8.90	14800	-36.35	20240117	8650	8.90	20240624	15520	-39.30	20231102	8650	8.90	20240624	0.41	N	030960	500	79 억	18528	N	N	N	N
167	20241101	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9500	130	2	1.39	2253741260	232186	327.69	9630	10020	9430	12180	6560	9370	9706.62	0.12	-11596	9556	9462	9346	9252	9136	9510	9300	80	2810	500	6180	10	1	15980000	1518	34.17	0.80	06	1.45	278.00	11947.00	16740	20231026	-43.25	8650	20240624	9.83	14800	-35.81	20240117	8650	9.83	20240624	15520	-38.79	20231102	8650	9.83	20240624	0.41	N	030960	500	79 억	18528	N	N	N	N
168	20241101	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9540	170	2	1.81	2096885930	215677	304.39	9630	10020	9430	12180	6560	9370	9722.34	0.12	-8060	9556	9462	9346	9252	9136	9510	9300	80	2810	500	6180	10	1	15980000	1524	34.32	0.80	06	1.35	278.00	11947.00	16740	20231026	-43.01	8650	20240624	10.29	14800	-35.54	20240117	8650	10.29	20240624	15520	-38.53	20231102	8650	10.29	20240624	0.41	N	030960	500	79 억	18528	N	N	N	N
169	20241101	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9520	150	2	1.60	270944960	28108	39.67	9630	9740	9520	12180	6560	9370	9639.43	0.12	-2214	9556	9462	9346	9252	9136	9510	9300	80	2810	500	6180	10	1	15980000	1521	34.24	0.80	06	0.18	278.00	11947.00	16740	20231026	-43.13	8650	20240624	10.06	14800	-35.68	20240117	8650	10.06	20240624	15520	-38.66	20231102	8650	10.06	20240624	0.41	N	030960	500	79 억	18528	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History