KissMeData/033790/price/prices-20241101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	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	160439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	-210	5	-3.46	336984550	57451	101.40	6090	6090	5800	7890	4250	6070	5865.61	35.14	597	6410	6240	6070	5900	5730	6155	5815	114	1820	500	3760	10	1	22822800	1337	-51.40	4.59	12	0.25	-114.00	1277.00	17410	20240801	-66.34	1125	20240220	420.89	17410	-66.34	20240801	1125	420.89	20240220	17410	-66.34	20240801	1125	420.89	20240220	0.35	N	033790	500	114 억	8019191	N	N	N	N
3	20241129	150446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	-190	5	-3.13	306451490	52241	92.21	6090	6090	5800	7890	4250	6070	5866.11	35.14	1523	6410	6240	6070	5900	5730	6155	5815	114	1820	500	3760	10	1	22822800	1342	-51.58	4.60	12	0.23	-114.00	1277.00	17410	20240801	-66.23	1125	20240220	422.67	17410	-66.23	20240801	1125	422.67	20240220	17410	-66.23	20240801	1125	422.67	20240220	0.35	N	033790	500	114 억	8019191	N	N	N	N
4	20241129	140444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-150	5	-2.47	291923100	49769	87.84	6090	6090	5800	7890	4250	6070	5865.56	35.14	1987	6410	6240	6070	5900	5730	6155	5815	114	1820	500	3760	10	1	22822800	1351	-51.93	4.64	12	0.22	-114.00	1277.00	17410	20240801	-66.00	1125	20240220	426.22	17410	-66.00	20240801	1125	426.22	20240220	17410	-66.00	20240801	1125	426.22	20240220	0.35	N	033790	500	114 억	8019191	N	N	N	N
5	20241129	130445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	-240	5	-3.95	251785010	42943	75.79	6090	6090	5800	7890	4250	6070	5863.24	35.14	-523	6410	6240	6070	5900	5730	6155	5815	114	1820	500	3760	10	1	22822800	1331	-51.14	4.57	12	0.19	-114.00	1277.00	17410	20240801	-66.51	1125	20240220	418.22	17410	-66.51	20240801	1125	418.22	20240220	17410	-66.51	20240801	1125	418.22	20240220	0.35	N	033790	500	114 억	8019191	N	N	N	N
6	20241129	120447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	-230	5	-3.79	229297630	39085	68.99	6090	6090	5800	7890	4250	6070	5866.64	35.14	709	6410	6240	6070	5900	5730	6155	5815	114	1820	500	3760	10	1	22822800	1333	-51.23	4.57	12	0.17	-114.00	1277.00	17410	20240801	-66.46	1125	20240220	419.11	17410	-66.46	20240801	1125	419.11	20240220	17410	-66.46	20240801	1125	419.11	20240220	0.35	N	033790	500	114 억	8019191	N	N	N	N
7	20241129	110446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	-190	5	-3.13	165672280	28158	49.70	6090	6090	5830	7890	4250	6070	5883.67	35.14	1683	6410	6240	6070	5900	5730	6155	5815	114	1820	500	3760	10	1	22822800	1342	-51.58	4.60	12	0.12	-114.00	1277.00	17410	20240801	-66.23	1125	20240220	422.67	17410	-66.23	20240801	1125	422.67	20240220	17410	-66.23	20240801	1125	422.67	20240220	0.35	N	033790	500	114 억	8019191	N	N	N	N
8	20241129	100445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	-130	5	-2.14	110751650	18788	33.16	6090	6090	5830	7890	4250	6070	5894.81	35.14	423	6410	6240	6070	5900	5730	6155	5815	114	1820	500	3760	10	1	22822800	1356	-52.11	4.65	12	0.08	-114.00	1277.00	17410	20240801	-65.88	1125	20240220	428.00	17410	-65.88	20240801	1125	428.00	20240220	17410	-65.88	20240801	1125	428.00	20240220	0.35	N	033790	500	114 억	8019191	N	N	N	N
9	20241129	090445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	-110	5	-1.81	3511900	586	1.03	6090	6090	5920	7890	4250	6070	5993.00	35.14	-445	6410	6240	6070	5900	5730	6155	5815	114	1820	500	3760	10	1	22822800	1360	-52.28	4.67	12	0.00	-114.00	1277.00	17410	20240801	-65.77	1125	20240220	429.78	17410	-65.77	20240801	1125	429.78	20240220	17410	-65.77	20240801	1125	429.78	20240220	0.35	N	033790	500	114 억	8019191	N	N	N	N
10	20241128	160440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-140	5	-2.25	339219710	55793	89.29	6180	6240	5900	8070	4350	6210	6079.99	35.08	10026	6383	6296	6193	6106	6003	6245	6055	114	1860	500	3850	10	1	22822800	1385	-53.25	4.75	12	0.24	-114.00	1277.00	17410	20240801	-65.13	1125	20240220	439.56	17410	-65.13	20240801	1125	439.56	20240220	17410	-65.13	20240801	1125	439.56	20240220	0.35	N	033790	500	114 억	8006058	N	N	N	N
11	20241128	150448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	-110	5	-1.77	214995550	35061	56.11	6180	6240	6030	8070	4350	6210	6132.04	35.08	6553	6383	6296	6193	6106	6003	6245	6055	114	1860	500	3850	10	1	22822800	1392	-53.51	4.78	12	0.15	-114.00	1277.00	17410	20240801	-64.96	1125	20240220	442.22	17410	-64.96	20240801	1125	442.22	20240220	17410	-64.96	20240801	1125	442.22	20240220	0.35	N	033790	500	114 억	8006058	N	N	N	N
12	20241128	140450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6220	10	2	0.16	122805900	19900	31.85	6180	6240	6100	8070	4350	6210	6171.15	35.08	3065	6383	6296	6193	6106	6003	6245	6055	114	1860	500	3850	10	1	22822800	1420	-54.56	4.87	12	0.09	-114.00	1277.00	17410	20240801	-64.27	1125	20240220	452.89	17410	-64.27	20240801	1125	452.89	20240220	17410	-64.27	20240801	1125	452.89	20240220	0.35	N	033790	500	114 억	8006058	N	N	N	N
13	20241128	130446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6170	-40	5	-0.64	95122430	15433	24.70	6180	6240	6100	8070	4350	6210	6163.57	35.08	1257	6383	6296	6193	6106	6003	6245	6055	114	1860	500	3850	10	1	22822800	1408	-54.12	4.83	12	0.07	-114.00	1277.00	17410	20240801	-64.56	1125	20240220	448.44	17410	-64.56	20240801	1125	448.44	20240220	17410	-64.56	20240801	1125	448.44	20240220	0.35	N	033790	500	114 억	8006058	N	N	N	N
14	20241128	120449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6190	-20	5	-0.32	88372900	14335	22.94	6180	6240	6100	8070	4350	6210	6164.83	35.08	617	6383	6296	6193	6106	6003	6245	6055	114	1860	500	3850	10	1	22822800	1413	-54.30	4.85	12	0.06	-114.00	1277.00	17410	20240801	-64.45	1125	20240220	450.22	17410	-64.45	20240801	1125	450.22	20240220	17410	-64.45	20240801	1125	450.22	20240220	0.35	N	033790	500	114 억	8006058	N	N	N	N
15	20241128	110451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6150	-60	5	-0.97	83944230	13617	21.79	6180	6240	6100	8070	4350	6210	6164.66	35.08	131	6383	6296	6193	6106	6003	6245	6055	114	1860	500	3850	10	1	22822800	1404	-53.95	4.82	12	0.06	-114.00	1277.00	17410	20240801	-64.68	1125	20240220	446.67	17410	-64.68	20240801	1125	446.67	20240220	17410	-64.68	20240801	1125	446.67	20240220	0.35	N	033790	500	114 억	8006058	N	N	N	N
16	20241128	100448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	-50	5	-0.81	49780770	8039	12.87	6180	6240	6130	8070	4350	6210	6192.41	35.08	862	6383	6296	6193	6106	6003	6245	6055	114	1860	500	3850	10	1	22822800	1406	-54.04	4.82	12	0.04	-114.00	1277.00	17410	20240801	-64.62	1125	20240220	447.56	17410	-64.62	20240801	1125	447.56	20240220	17410	-64.62	20240801	1125	447.56	20240220	0.35	N	033790	500	114 억	8006058	N	N	N	N
17	20241128	090446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	0	3	0.00	792400	128	0.20	6180	6210	6150	8070	4350	6210	6190.62	35.08	-70	6383	6296	6193	6106	6003	6245	6055	114	1860	500	3850	10	1	22822800	1417	-54.47	4.86	12	0.00	-114.00	1277.00	17410	20240801	-64.33	1125	20240220	452.00	17410	-64.33	20240801	1125	452.00	20240220	17410	-64.33	20240801	1125	452.00	20240220	0.35	N	033790	500	114 억	8006058	N	N	N	N
18	20241127	160436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	-170	5	-2.66	383437980	62234	90.40	6250	6280	6090	8290	4470	6380	6161.23	35.14	-13182	6653	6516	6263	6126	5873	6585	6195	114	1910	500	3950	10	1	22822800	1417	-54.47	4.86	12	0.27	-114.00	1277.00	17410	20240801	-64.33	1125	20240220	452.00	17410	-64.33	20240801	1125	452.00	20240220	17410	-64.33	20240801	1125	452.00	20240220	0.36	N	033790	500	114 억	8019356	N	N	N	N
19	20241127	150444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6150	-230	5	-3.61	348013720	56510	82.09	6250	6280	6090	8290	4470	6380	6158.44	35.14	-12607	6653	6516	6263	6126	5873	6585	6195	114	1910	500	3950	10	1	22822800	1404	-53.95	4.82	12	0.25	-114.00	1277.00	17410	20240801	-64.68	1125	20240220	446.67	17410	-64.68	20240801	1125	446.67	20240220	17410	-64.68	20240801	1125	446.67	20240220	0.36	N	033790	500	114 억	8019356	N	N	N	N
20	20241127	140444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	-280	5	-4.39	310658510	50429	73.25	6250	6280	6090	8290	4470	6380	6160.31	35.14	-11568	6653	6516	6263	6126	5873	6585	6195	114	1910	500	3950	10	1	22822800	1392	-53.51	4.78	12	0.22	-114.00	1277.00	17410	20240801	-64.96	1125	20240220	442.22	17410	-64.96	20240801	1125	442.22	20240220	17410	-64.96	20240801	1125	442.22	20240220	0.36	N	033790	500	114 억	8019356	N	N	N	N
21	20241127	130440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	-260	5	-4.08	233184380	37752	54.84	6250	6280	6100	8290	4470	6380	6176.74	35.14	-7683	6653	6516	6263	6126	5873	6585	6195	114	1910	500	3950	10	1	22822800	1397	-53.68	4.79	12	0.17	-114.00	1277.00	17410	20240801	-64.85	1125	20240220	444.00	17410	-64.85	20240801	1125	444.00	20240220	17410	-64.85	20240801	1125	444.00	20240220	0.36	N	033790	500	114 억	8019356	N	N	N	N
22	20241127	120444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6240	-140	5	-2.19	177958200	28757	41.77	6250	6280	6100	8290	4470	6380	6188.34	35.14	-5968	6653	6516	6263	6126	5873	6585	6195	114	1910	500	3950	10	1	22822800	1424	-54.74	4.89	12	0.13	-114.00	1277.00	17410	20240801	-64.16	1125	20240220	454.67	17410	-64.16	20240801	1125	454.67	20240220	17410	-64.16	20240801	1125	454.67	20240220	0.36	N	033790	500	114 억	8019356	N	N	N	N
23	20241127	110444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	-180	5	-2.82	149004050	24076	34.97	6250	6280	6100	8290	4470	6380	6188.90	35.14	-7056	6653	6516	6263	6126	5873	6585	6195	114	1910	500	3950	10	1	22822800	1415	-54.39	4.86	12	0.11	-114.00	1277.00	17410	20240801	-64.39	1125	20240220	451.11	17410	-64.39	20240801	1125	451.11	20240220	17410	-64.39	20240801	1125	451.11	20240220	0.36	N	033790	500	114 억	8019356	N	N	N	N
24	20241127	100443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	-180	5	-2.82	113405720	18316	26.61	6250	6280	6100	8290	4470	6380	6191.62	35.14	-4105	6653	6516	6263	6126	5873	6585	6195	114	1910	500	3950	10	1	22822800	1415	-54.39	4.86	12	0.08	-114.00	1277.00	17410	20240801	-64.39	1125	20240220	451.11	17410	-64.39	20240801	1125	451.11	20240220	17410	-64.39	20240801	1125	451.11	20240220	0.36	N	033790	500	114 억	8019356	N	N	N	N
25	20241127	090441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	-170	5	-2.66	33850370	5422	7.88	6250	6280	6160	8290	4470	6380	6243.15	35.14	1578	6653	6516	6263	6126	5873	6585	6195	114	1910	500	3950	10	1	22822800	1417	-54.47	4.86	12	0.02	-114.00	1277.00	17410	20240801	-64.33	1125	20240220	452.00	17410	-64.33	20240801	1125	452.00	20240220	17410	-64.33	20240801	1125	452.00	20240220	0.36	N	033790	500	114 억	8019356	N	N	N	N
26	20241126	160440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	290	2	4.76	416410990	67126	102.03	6140	6400	6010	7910	4270	6090	6201.53	35.09	10058	6430	6260	6120	5950	5810	6345	6035	114	1820	500	3770	10	1	22822800	1456	-55.96	5.00	12	0.29	-114.00	1277.00	17410	20240801	-63.35	1125	20240220	467.11	17410	-63.35	20240801	1125	467.11	20240220	17410	-63.35	20240801	1125	467.11	20240220	0.35	N	033790	500	114 억	8008841	N	N	N	N
27	20241126	150440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	190	2	3.12	347464910	56257	85.51	6140	6390	6010	7910	4270	6090	6176.39	35.09	9652	6430	6260	6120	5950	5810	6345	6035	114	1820	500	3770	10	1	22822800	1433	-55.09	4.92	12	0.25	-114.00	1277.00	17410	20240801	-63.93	1125	20240220	458.22	17410	-63.93	20240801	1125	458.22	20240220	17410	-63.93	20240801	1125	458.22	20240220	0.35	N	033790	500	114 억	8008841	N	N	N	N
28	20241126	140440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6270	180	2	2.96	261287240	42576	64.72	6140	6290	6010	7910	4270	6090	6136.96	35.09	5063	6430	6260	6120	5950	5810	6345	6035	114	1820	500	3770	10	1	22822800	1431	-55.00	4.91	12	0.19	-114.00	1277.00	17410	20240801	-63.99	1125	20240220	457.33	17410	-63.99	20240801	1125	457.33	20240220	17410	-63.99	20240801	1125	457.33	20240220	0.35	N	033790	500	114 억	8008841	N	N	N	N
29	20241126	130438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6170	80	2	1.31	160484650	26336	40.03	6140	6220	6010	7910	4270	6090	6093.74	35.09	-4893	6430	6260	6120	5950	5810	6345	6035	114	1820	500	3770	10	1	22822800	1408	-54.12	4.83	12	0.12	-114.00	1277.00	17410	20240801	-64.56	1125	20240220	448.44	17410	-64.56	20240801	1125	448.44	20240220	17410	-64.56	20240801	1125	448.44	20240220	0.35	N	033790	500	114 억	8008841	N	N	N	N
30	20241126	120443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	30	2	0.49	114058190	18793	28.57	6140	6220	6010	7910	4270	6090	6069.18	35.09	-5196	6430	6260	6120	5950	5810	6345	6035	114	1820	500	3770	10	1	22822800	1397	-53.68	4.79	12	0.08	-114.00	1277.00	17410	20240801	-64.85	1125	20240220	444.00	17410	-64.85	20240801	1125	444.00	20240220	17410	-64.85	20240801	1125	444.00	20240220	0.35	N	033790	500	114 억	8008841	N	N	N	N
31	20241126	110446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	10	2	0.16	94106690	15530	23.61	6140	6220	6010	7910	4270	6090	6059.67	35.09	-5834	6430	6260	6120	5950	5810	6345	6035	114	1820	500	3770	10	1	22822800	1392	-53.51	4.78	12	0.07	-114.00	1277.00	17410	20240801	-64.96	1125	20240220	442.22	17410	-64.96	20240801	1125	442.22	20240220	17410	-64.96	20240801	1125	442.22	20240220	0.35	N	033790	500	114 억	8008841	N	N	N	N
32	20241126	100445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-70	5	-1.15	81316320	13418	20.40	6140	6220	6020	7910	4270	6090	6060.24	35.09	-6816	6430	6260	6120	5950	5810	6345	6035	114	1820	500	3770	10	1	22822800	1374	-52.81	4.71	12	0.06	-114.00	1277.00	17410	20240801	-65.42	1125	20240220	435.11	17410	-65.42	20240801	1125	435.11	20240220	17410	-65.42	20240801	1125	435.11	20240220	0.35	N	033790	500	114 억	8008841	N	N	N	N
33	20241126	090441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	-10	5	-0.16	28732740	4717	7.17	6140	6220	6050	7910	4270	6090	6091.32	35.09	-4323	6430	6260	6120	5950	5810	6345	6035	114	1820	500	3770	10	1	22822800	1388	-53.33	4.76	12	0.02	-114.00	1277.00	17410	20240801	-65.08	1125	20240220	440.44	17410	-65.08	20240801	1125	440.44	20240220	17410	-65.08	20240801	1125	440.44	20240220	0.35	N	033790	500	114 억	8008841	N	N	N	N
34	20241125	160432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	110	2	1.84	403763050	65670	93.75	5990	6290	5980	7770	4190	5980	6148.43	35.07	8621	6460	6220	6060	5820	5660	6140	5740	114	1790	500	3700	10	1	22822800	1390	-53.42	4.77	12	0.29	-114.00	1277.00	17410	20240801	-65.02	1125	20240220	441.33	17410	-65.02	20240801	1125	441.33	20240220	17410	-65.02	20240801	1125	441.33	20240220	0.35	N	033790	500	114 억	8002864	N	N	N	N
35	20241125	150439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	110	2	1.84	366229320	59489	84.92	5990	6290	5980	7770	4190	5980	6156.25	35.07	9415	6460	6220	6060	5820	5660	6140	5740	114	1790	500	3700	10	1	22822800	1390	-53.42	4.77	12	0.26	-114.00	1277.00	17410	20240801	-65.02	1125	20240220	441.33	17410	-65.02	20240801	1125	441.33	20240220	17410	-65.02	20240801	1125	441.33	20240220	0.35	N	033790	500	114 억	8002864	N	N	N	N
36	20241125	140440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	130	2	2.17	323476170	52482	74.92	5990	6290	5980	7770	4190	5980	6163.56	35.07	11759	6460	6220	6060	5820	5660	6140	5740	114	1790	500	3700	10	1	22822800	1394	-53.60	4.78	12	0.23	-114.00	1277.00	17410	20240801	-64.91	1125	20240220	443.11	17410	-64.91	20240801	1125	443.11	20240220	17410	-64.91	20240801	1125	443.11	20240220	0.35	N	033790	500	114 억	8002864	N	N	N	N
37	20241125	130435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6180	200	2	3.34	294476010	47748	68.16	5990	6290	5980	7770	4190	5980	6167.30	35.07	14358	6460	6220	6060	5820	5660	6140	5740	114	1790	500	3700	10	1	22822800	1410	-54.21	4.84	12	0.21	-114.00	1277.00	17410	20240801	-64.50	1125	20240220	449.33	17410	-64.50	20240801	1125	449.33	20240220	17410	-64.50	20240801	1125	449.33	20240220	0.35	N	033790	500	114 억	8002864	N	N	N	N
38	20241125	120440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6150	170	2	2.84	283853680	46026	65.71	5990	6290	5980	7770	4190	5980	6167.25	35.07	14563	6460	6220	6060	5820	5660	6140	5740	114	1790	500	3700	10	1	22822800	1404	-53.95	4.82	12	0.20	-114.00	1277.00	17410	20240801	-64.68	1125	20240220	446.67	17410	-64.68	20240801	1125	446.67	20240220	17410	-64.68	20240801	1125	446.67	20240220	0.35	N	033790	500	114 억	8002864	N	N	N	N
39	20241125	110438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	180	2	3.01	263102920	42650	60.89	5990	6290	5980	7770	4190	5980	6168.88	35.07	12220	6460	6220	6060	5820	5660	6140	5740	114	1790	500	3700	10	1	22822800	1406	-54.04	4.82	12	0.19	-114.00	1277.00	17410	20240801	-64.62	1125	20240220	447.56	17410	-64.62	20240801	1125	447.56	20240220	17410	-64.62	20240801	1125	447.56	20240220	0.35	N	033790	500	114 억	8002864	N	N	N	N
40	20241125	100432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6150	170	2	2.84	221646470	35914	51.27	5990	6290	5980	7770	4190	5980	6171.59	35.07	8023	6460	6220	6060	5820	5660	6140	5740	114	1790	500	3700	10	1	22822800	1404	-53.95	4.82	12	0.16	-114.00	1277.00	17410	20240801	-64.68	1125	20240220	446.67	17410	-64.68	20240801	1125	446.67	20240220	17410	-64.68	20240801	1125	446.67	20240220	0.35	N	033790	500	114 억	8002864	N	N	N	N
41	20241125	090433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	60	2	1.00	10481000	1740	2.48	5990	6050	5980	7770	4190	5980	6023.56	35.07	-258	6460	6220	6060	5820	5660	6140	5740	114	1790	500	3700	10	1	22822800	1378	-52.98	4.73	12	0.01	-114.00	1277.00	17410	20240801	-65.31	1125	20240220	436.89	17410	-65.31	20240801	1125	436.89	20240220	17410	-65.31	20240801	1125	436.89	20240220	0.35	N	033790	500	114 억	8002864	N	N	N	N
42	20241122	160414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-90	5	-1.48	424785840	69877	100.05	6060	6300	5900	7890	4250	6070	6079.12	35.10	-5923	6263	6166	6023	5926	5783	6095	5855	114	1820	500	3760	10	1	22822800	1365	-52.46	4.68	12	0.31	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	17410	-65.65	20240801	1125	431.56	20240220	17410	-65.65	20240801	1125	431.56	20240220	0.28	N	033790	500	114 억	8009862	N	N	N	N
43	20241122	150414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	-80	5	-1.32	381456010	62618	89.66	6060	6300	5900	7890	4250	6070	6091.79	35.10	-2820	6263	6166	6023	5926	5783	6095	5855	114	1820	500	3760	10	1	22822800	1367	-52.54	4.69	12	0.27	-114.00	1277.00	17410	20240801	-65.59	1125	20240220	432.44	17410	-65.59	20240801	1125	432.44	20240220	17410	-65.59	20240801	1125	432.44	20240220	0.28	N	033790	500	114 억	8009862	N	N	N	N
44	20241122	140418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-70	5	-1.15	336506610	55063	78.84	6060	6300	5950	7890	4250	6070	6111.30	35.10	-1713	6263	6166	6023	5926	5783	6095	5855	114	1820	500	3760	10	1	22822800	1369	-52.63	4.70	12	0.24	-114.00	1277.00	17410	20240801	-65.54	1125	20240220	433.33	17410	-65.54	20240801	1125	433.33	20240220	17410	-65.54	20240801	1125	433.33	20240220	0.28	N	033790	500	114 억	8009862	N	N	N	N
45	20241122	130418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	10	2	0.16	263952050	43036	61.62	6060	6300	5950	7890	4250	6070	6133.28	35.10	8150	6263	6166	6023	5926	5783	6095	5855	114	1820	500	3760	10	1	22822800	1388	-53.33	4.76	12	0.19	-114.00	1277.00	17410	20240801	-65.08	1125	20240220	440.44	17410	-65.08	20240801	1125	440.44	20240220	17410	-65.08	20240801	1125	440.44	20240220	0.28	N	033790	500	114 억	8009862	N	N	N	N
46	20241122	120418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	20	2	0.33	224003640	36472	52.22	6060	6300	5950	7890	4250	6070	6141.80	35.10	8425	6263	6166	6023	5926	5783	6095	5855	114	1820	500	3760	10	1	22822800	1390	-53.42	4.77	12	0.16	-114.00	1277.00	17410	20240801	-65.02	1125	20240220	441.33	17410	-65.02	20240801	1125	441.33	20240220	17410	-65.02	20240801	1125	441.33	20240220	0.28	N	033790	500	114 억	8009862	N	N	N	N
47	20241122	110416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6130	60	2	0.99	211277720	34392	49.24	6060	6300	5950	7890	4250	6070	6143.22	35.10	8815	6263	6166	6023	5926	5783	6095	5855	114	1820	500	3760	10	1	22822800	1399	-53.77	4.80	12	0.15	-114.00	1277.00	17410	20240801	-64.79	1125	20240220	444.89	17410	-64.79	20240801	1125	444.89	20240220	17410	-64.79	20240801	1125	444.89	20240220	0.28	N	033790	500	114 억	8009862	N	N	N	N
48	20241122	100422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6140	70	2	1.15	156887030	25480	36.48	6060	6300	5950	7890	4250	6070	6157.26	35.10	7470	6263	6166	6023	5926	5783	6095	5855	114	1820	500	3760	10	1	22822800	1401	-53.86	4.81	12	0.11	-114.00	1277.00	17410	20240801	-64.73	1125	20240220	445.78	17410	-64.73	20240801	1125	445.78	20240220	17410	-64.73	20240801	1125	445.78	20240220	0.28	N	033790	500	114 억	8009862	N	N	N	N
49	20241122	090418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	10	2	0.16	32791100	5462	7.82	6060	6080	5950	7890	4250	6070	6003.50	35.10	3888	6263	6166	6023	5926	5783	6095	5855	114	1820	500	3760	10	1	22822800	1388	-53.33	4.76	12	0.02	-114.00	1277.00	17410	20240801	-65.08	1125	20240220	440.44	17410	-65.08	20240801	1125	440.44	20240220	17410	-65.08	20240801	1125	440.44	20240220	0.28	N	033790	500	114 억	8009862	N	N	N	N
50	20241121	160415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-110	5	-1.78	416443250	69638	49.37	6120	6120	5880	8030	4330	6180	5980.12	35.10	-2572	6720	6450	6120	5850	5520	6585	5985	114	1850	500	3830	10	1	22822800	1385	-53.25	4.75	12	0.31	-114.00	1277.00	17410	20240801	-65.13	1125	20240220	439.56	17410	-65.13	20240801	1125	439.56	20240220	17410	-65.13	20240801	1125	439.56	20240220	0.27	N	033790	500	114 억	8010461	N	N	N	N
51	20241121	150423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	-190	5	-3.07	352056310	58951	41.79	6120	6120	5880	8030	4330	6180	5972.02	35.10	-1990	6720	6450	6120	5850	5520	6585	5985	114	1850	500	3830	10	1	22822800	1367	-52.54	4.69	12	0.26	-114.00	1277.00	17410	20240801	-65.59	1125	20240220	432.44	17410	-65.59	20240801	1125	432.44	20240220	17410	-65.59	20240801	1125	432.44	20240220	0.27	N	033790	500	114 억	8010461	N	N	N	N
52	20241121	140423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-160	5	-2.59	300042830	50278	35.64	6120	6120	5880	8030	4330	6180	5967.68	35.10	-4016	6720	6450	6120	5850	5520	6585	5985	114	1850	500	3830	10	1	22822800	1374	-52.81	4.71	12	0.22	-114.00	1277.00	17410	20240801	-65.42	1125	20240220	435.11	17410	-65.42	20240801	1125	435.11	20240220	17410	-65.42	20240801	1125	435.11	20240220	0.27	N	033790	500	114 억	8010461	N	N	N	N
53	20241121	130419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-180	5	-2.91	249834280	41919	29.72	6120	6120	5880	8030	4330	6180	5959.93	35.10	-7645	6720	6450	6120	5850	5520	6585	5985	114	1850	500	3830	10	1	22822800	1369	-52.63	4.70	12	0.18	-114.00	1277.00	17410	20240801	-65.54	1125	20240220	433.33	17410	-65.54	20240801	1125	433.33	20240220	17410	-65.54	20240801	1125	433.33	20240220	0.27	N	033790	500	114 억	8010461	N	N	N	N
54	20241121	120419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-200	5	-3.24	188718510	31650	22.44	6120	6120	5880	8030	4330	6180	5962.67	35.10	-11722	6720	6450	6120	5850	5520	6585	5985	114	1850	500	3830	10	1	22822800	1365	-52.46	4.68	12	0.14	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	17410	-65.65	20240801	1125	431.56	20240220	17410	-65.65	20240801	1125	431.56	20240220	0.27	N	033790	500	114 억	8010461	N	N	N	N
55	20241121	110418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-200	5	-3.24	158598800	26627	18.88	6120	6120	5880	8030	4330	6180	5956.32	35.10	-8802	6720	6450	6120	5850	5520	6585	5985	114	1850	500	3830	10	1	22822800	1365	-52.46	4.68	12	0.12	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	17410	-65.65	20240801	1125	431.56	20240220	17410	-65.65	20240801	1125	431.56	20240220	0.27	N	033790	500	114 억	8010461	N	N	N	N
56	20241121	100422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-270	5	-4.37	135606320	22749	16.13	6120	6120	5880	8030	4330	6180	5960.98	35.10	-8692	6720	6450	6120	5850	5520	6585	5985	114	1850	500	3830	10	1	22822800	1349	-51.84	4.63	12	0.10	-114.00	1277.00	17410	20240801	-66.05	1125	20240220	425.33	17410	-66.05	20240801	1125	425.33	20240220	17410	-66.05	20240801	1125	425.33	20240220	0.27	N	033790	500	114 억	8010461	N	N	N	N
57	20241121	090420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-140	5	-2.27	23261840	3836	2.72	6120	6120	6030	8030	4330	6180	6064.09	35.10	1508	6720	6450	6120	5850	5520	6585	5985	114	1850	500	3830	10	1	22822800	1378	-52.98	4.73	12	0.02	-114.00	1277.00	17410	20240801	-65.31	1125	20240220	436.89	17410	-65.31	20240801	1125	436.89	20240220	17410	-65.31	20240801	1125	436.89	20240220	0.27	N	033790	500	114 억	8010461	N	N	N	N
58	20241120	160417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6180	200	2	3.34	848309580	140405	356.10	5920	6390	5790	7770	4190	5980	6041.87	34.99	27661	6140	6060	5980	5900	5820	6020	5860	114	1790	500	3700	10	1	22822800	1410	-54.21	4.84	12	0.62	-114.00	1277.00	17410	20240801	-64.50	1125	20240220	449.33	17410	-64.50	20240801	1125	449.33	20240220	17410	-64.50	20240801	1125	449.33	20240220	0.26	N	033790	500	114 억	7986269	N	N	N	N
59	20241120	150423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	140	2	2.34	816387050	135204	342.90	5920	6390	5790	7770	4190	5980	6038.19	34.99	29315	6140	6060	5980	5900	5820	6020	5860	114	1790	500	3700	10	1	22822800	1397	-53.68	4.79	12	0.59	-114.00	1277.00	17410	20240801	-64.85	1125	20240220	444.00	17410	-64.85	20240801	1125	444.00	20240220	17410	-64.85	20240801	1125	444.00	20240220	0.26	N	033790	500	114 억	7986269	N	N	N	N
60	20241120	140423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	230	2	3.85	776130070	128643	326.26	5920	6390	5790	7770	4190	5980	6033.21	34.99	28679	6140	6060	5980	5900	5820	6020	5860	114	1790	500	3700	10	1	22822800	1417	-54.47	4.86	12	0.56	-114.00	1277.00	17410	20240801	-64.33	1125	20240220	452.00	17410	-64.33	20240801	1125	452.00	20240220	17410	-64.33	20240801	1125	452.00	20240220	0.26	N	033790	500	114 억	7986269	N	N	N	N
61	20241120	130424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6150	170	2	2.84	513425820	86572	219.56	5920	6220	5790	7770	4190	5980	5930.62	34.99	23453	6140	6060	5980	5900	5820	6020	5860	114	1790	500	3700	10	1	22822800	1404	-53.95	4.82	12	0.38	-114.00	1277.00	17410	20240801	-64.68	1125	20240220	446.67	17410	-64.68	20240801	1125	446.67	20240220	17410	-64.68	20240801	1125	446.67	20240220	0.26	N	033790	500	114 억	7986269	N	N	N	N
62	20241120	120424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	0	3	0.00	384260410	65422	165.92	5920	6040	5790	7770	4190	5980	5873.57	34.99	20009	6140	6060	5980	5900	5820	6020	5860	114	1790	500	3700	10	1	22822800	1365	-52.46	4.68	12	0.29	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	17410	-65.65	20240801	1125	431.56	20240220	17410	-65.65	20240801	1125	431.56	20240220	0.26	N	033790	500	114 억	7986269	N	N	N	N
63	20241120	110423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	-140	5	-2.34	187532540	32146	81.53	5920	5980	5790	7770	4190	5980	5833.78	34.99	4507	6140	6060	5980	5900	5820	6020	5860	114	1790	500	3700	10	1	22822800	1333	-51.23	4.57	12	0.14	-114.00	1277.00	17410	20240801	-66.46	1125	20240220	419.11	17410	-66.46	20240801	1125	419.11	20240220	17410	-66.46	20240801	1125	419.11	20240220	0.26	N	033790	500	114 억	7986269	N	N	N	N
64	20241120	100422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	-140	5	-2.34	117380330	20089	50.95	5920	5980	5790	7770	4190	5980	5843.02	34.99	-1237	6140	6060	5980	5900	5820	6020	5860	114	1790	500	3700	10	1	22822800	1333	-51.23	4.57	12	0.09	-114.00	1277.00	17410	20240801	-66.46	1125	20240220	419.11	17410	-66.46	20240801	1125	419.11	20240220	17410	-66.46	20240801	1125	419.11	20240220	0.26	N	033790	500	114 억	7986269	N	N	N	N
65	20241120	090422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-70	5	-1.17	15039740	2554	6.48	5920	5980	5850	7770	4190	5980	5888.70	34.99	-1604	6140	6060	5980	5900	5820	6020	5860	114	1790	500	3700	10	1	22822800	1349	-51.84	4.63	12	0.01	-114.00	1277.00	17410	20240801	-66.05	1125	20240220	425.33	17410	-66.05	20240801	1125	425.33	20240220	17410	-66.05	20240801	1125	425.33	20240220	0.26	N	033790	500	114 억	7986269	N	N	N	N
66	20241119	160404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-70	5	-1.16	235154720	39399	60.72	6050	6060	5900	7860	4240	6050	5968.53	34.97	4598	6243	6146	6023	5926	5803	6085	5865	114	1810	500	3750	10	1	22822800	1365	-52.46	4.68	12	0.17	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	17410	-65.65	20240801	1125	431.56	20240220	17410	-65.65	20240801	1125	431.56	20240220	0.26	N	033790	500	114 억	7981227	N	N	N	N
67	20241119	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	-110	5	-1.82	207436420	34758	53.57	6050	6060	5900	7860	4240	6050	5968.02	34.97	6077	6243	6146	6023	5926	5803	6085	5865	114	1810	500	3750	10	1	22822800	1356	-52.11	4.65	12	0.15	-114.00	1277.00	17410	20240801	-65.88	1125	20240220	428.00	17410	-65.88	20240801	1125	428.00	20240220	17410	-65.88	20240801	1125	428.00	20240220	0.26	N	033790	500	114 억	7981227	N	N	N	N
68	20241119	140406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	-80	5	-1.32	139335210	23357	36.00	6050	6060	5900	7860	4240	6050	5965.46	34.97	4555	6243	6146	6023	5926	5803	6085	5865	114	1810	500	3750	10	1	22822800	1363	-52.37	4.68	12	0.10	-114.00	1277.00	17410	20240801	-65.71	1125	20240220	430.67	17410	-65.71	20240801	1125	430.67	20240220	17410	-65.71	20240801	1125	430.67	20240220	0.26	N	033790	500	114 억	7981227	N	N	N	N
69	20241119	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-70	5	-1.16	111624630	18705	28.83	6050	6060	5900	7860	4240	6050	5967.64	34.97	2604	6243	6146	6023	5926	5803	6085	5865	114	1810	500	3750	10	1	22822800	1365	-52.46	4.68	12	0.08	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	17410	-65.65	20240801	1125	431.56	20240220	17410	-65.65	20240801	1125	431.56	20240220	0.26	N	033790	500	114 억	7981227	N	N	N	N
70	20241119	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-70	5	-1.16	80439870	13471	20.76	6050	6060	5900	7860	4240	6050	5971.34	34.97	1705	6243	6146	6023	5926	5803	6085	5865	114	1810	500	3750	10	1	22822800	1365	-52.46	4.68	12	0.06	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	17410	-65.65	20240801	1125	431.56	20240220	17410	-65.65	20240801	1125	431.56	20240220	0.26	N	033790	500	114 억	7981227	N	N	N	N
71	20241119	110409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-30	5	-0.50	71491430	11983	18.47	6050	6060	5900	7860	4240	6050	5966.07	34.97	2446	6243	6146	6023	5926	5803	6085	5865	114	1810	500	3750	10	1	22822800	1374	-52.81	4.71	12	0.05	-114.00	1277.00	17410	20240801	-65.42	1125	20240220	435.11	17410	-65.42	20240801	1125	435.11	20240220	17410	-65.42	20240801	1125	435.11	20240220	0.26	N	033790	500	114 억	7981227	N	N	N	N
72	20241119	100418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-70	5	-1.16	55215920	9255	14.26	6050	6060	5900	7860	4240	6050	5966.06	34.97	1485	6243	6146	6023	5926	5803	6085	5865	114	1810	500	3750	10	1	22822800	1365	-52.46	4.68	12	0.04	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	17410	-65.65	20240801	1125	431.56	20240220	17410	-65.65	20240801	1125	431.56	20240220	0.26	N	033790	500	114 억	7981227	N	N	N	N
73	20241119	090417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-40	5	-0.66	3482020	576	0.89	6050	6060	5990	7860	4240	6050	6045.17	34.97	-16	6243	6146	6023	5926	5803	6085	5865	114	1810	500	3750	10	1	22822800	1372	-52.72	4.71	12	0.00	-114.00	1277.00	17410	20240801	-65.48	1125	20240220	434.22	17410	-65.48	20240801	1125	434.22	20240220	17410	-65.48	20240801	1125	434.22	20240220	0.26	N	033790	500	114 억	7981227	N	N	N	N
74	20241118	160405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	-60	5	-0.98	387944120	64639	28.98	6110	6120	5900	7940	4280	6110	6001.69	34.93	9693	6596	6352	5986	5742	5376	6170	5560	114	1830	500	3780	10	1	22822800	1381	-53.07	4.74	12	0.28	-114.00	1277.00	17410	20240801	-65.25	1125	20240220	437.78	17410	-65.25	20240801	1125	437.78	20240220	17410	-65.25	20240801	1125	437.78	20240220	0.25	N	033790	500	114 억	7971984	N	N	N	N
75	20241118	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-40	5	-0.65	374203290	62368	27.97	6110	6120	5900	7940	4280	6110	5999.92	34.93	9657	6596	6352	5986	5742	5376	6170	5560	114	1830	500	3780	10	1	22822800	1385	-53.25	4.75	12	0.27	-114.00	1277.00	17410	20240801	-65.13	1125	20240220	439.56	17410	-65.13	20240801	1125	439.56	20240220	17410	-65.13	20240801	1125	439.56	20240220	0.25	N	033790	500	114 억	7971984	N	N	N	N
76	20241118	140409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-180	5	-2.95	305432500	50951	22.85	6110	6120	5900	7940	4280	6110	5994.63	34.93	6733	6596	6352	5986	5742	5376	6170	5560	114	1830	500	3780	10	1	22822800	1353	-52.02	4.64	12	0.22	-114.00	1277.00	17410	20240801	-65.94	1125	20240220	427.11	17410	-65.94	20240801	1125	427.11	20240220	17410	-65.94	20240801	1125	427.11	20240220	0.25	N	033790	500	114 억	7971984	N	N	N	N
77	20241118	130406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	-160	5	-2.62	261200550	43474	19.49	6110	6120	5900	7940	4280	6110	6008.20	34.93	6878	6596	6352	5986	5742	5376	6170	5560	114	1830	500	3780	10	1	22822800	1358	-52.19	4.66	12	0.19	-114.00	1277.00	17410	20240801	-65.82	1125	20240220	428.89	17410	-65.82	20240801	1125	428.89	20240220	17410	-65.82	20240801	1125	428.89	20240220	0.25	N	033790	500	114 억	7971984	N	N	N	N
78	20241118	120409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	-120	5	-1.96	180419660	29917	13.41	6110	6120	5930	7940	4280	6110	6030.67	34.93	8709	6596	6352	5986	5742	5376	6170	5560	114	1830	500	3780	10	1	22822800	1367	-52.54	4.69	12	0.13	-114.00	1277.00	17410	20240801	-65.59	1125	20240220	432.44	17410	-65.59	20240801	1125	432.44	20240220	17410	-65.59	20240801	1125	432.44	20240220	0.25	N	033790	500	114 억	7971984	N	N	N	N
79	20241118	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-110	5	-1.80	143185600	23720	10.64	6110	6120	5930	7940	4280	6110	6036.49	34.93	7880	6596	6352	5986	5742	5376	6170	5560	114	1830	500	3780	10	1	22822800	1369	-52.63	4.70	12	0.10	-114.00	1277.00	17410	20240801	-65.54	1125	20240220	433.33	17410	-65.54	20240801	1125	433.33	20240220	17410	-65.54	20240801	1125	433.33	20240220	0.25	N	033790	500	114 억	7971984	N	N	N	N
80	20241118	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	-60	5	-0.98	96016870	15880	7.12	6110	6120	5930	7940	4280	6110	6046.40	34.93	4965	6596	6352	5986	5742	5376	6170	5560	114	1830	500	3780	10	1	22822800	1381	-53.07	4.74	12	0.07	-114.00	1277.00	17410	20240801	-65.25	1125	20240220	437.78	17410	-65.25	20240801	1125	437.78	20240220	17410	-65.25	20240801	1125	437.78	20240220	0.25	N	033790	500	114 억	7971984	N	N	N	N
81	20241118	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-110	5	-1.80	8658130	1432	0.64	6110	6110	5930	7940	4280	6110	6046.18	34.93	-429	6596	6352	5986	5742	5376	6170	5560	114	1830	500	3780	10	1	22822800	1369	-52.63	4.70	12	0.01	-114.00	1277.00	17410	20240801	-65.54	1125	20240220	433.33	17410	-65.54	20240801	1125	433.33	20240220	17410	-65.54	20240801	1125	433.33	20240220	0.25	N	033790	500	114 억	7971984	N	N	N	N
82	20241115	160416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	-70	5	-1.13	1303938910	222987	169.19	6120	6230	5620	8030	4330	6180	5847.51	34.78	16861	6400	6290	6090	5980	5780	6345	6035	114	1850	500	3830	10	1	22822800	1394	-53.60	4.78	12	0.98	-114.00	1277.00	17410	20240801	-64.91	1125	20240220	443.11	17410	-64.91	20240801	1125	443.11	20240220	17410	-64.91	20240801	1125	443.11	20240220	0.25	N	033790	500	114 억	7938496	N	N	N	N
83	20241115	150426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	-60	5	-0.97	1238262890	212196	161.00	6120	6230	5620	8030	4330	6180	5835.47	34.78	20706	6400	6290	6090	5980	5780	6345	6035	114	1850	500	3830	10	1	22822800	1397	-53.68	4.79	12	0.93	-114.00	1277.00	17410	20240801	-64.85	1125	20240220	444.00	17410	-64.85	20240801	1125	444.00	20240220	17410	-64.85	20240801	1125	444.00	20240220	0.25	N	033790	500	114 억	7938496	N	N	N	N
84	20241115	140422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	-100	5	-1.62	1108684970	190999	144.92	6120	6180	5620	8030	4330	6180	5804.66	34.78	20757	6400	6290	6090	5980	5780	6345	6035	114	1850	500	3830	10	1	22822800	1388	-53.33	4.76	12	0.84	-114.00	1277.00	17410	20240801	-65.08	1125	20240220	440.44	17410	-65.08	20240801	1125	440.44	20240220	17410	-65.08	20240801	1125	440.44	20240220	0.25	N	033790	500	114 억	7938496	N	N	N	N
85	20241115	130422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	-80	5	-1.29	1061216000	183142	138.96	6120	6180	5620	8030	4330	6180	5794.50	34.78	23408	6400	6290	6090	5980	5780	6345	6035	114	1850	500	3830	10	1	22822800	1392	-53.51	4.78	12	0.80	-114.00	1277.00	17410	20240801	-64.96	1125	20240220	442.22	17410	-64.96	20240801	1125	442.22	20240220	17410	-64.96	20240801	1125	442.22	20240220	0.25	N	033790	500	114 억	7938496	N	N	N	N
86	20241115	120423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	-220	5	-3.56	1001748130	173302	131.49	6120	6180	5620	8030	4330	6180	5780.36	34.78	19547	6400	6290	6090	5980	5780	6345	6035	114	1850	500	3830	10	1	22822800	1360	-52.28	4.67	12	0.76	-114.00	1277.00	17410	20240801	-65.77	1125	20240220	429.78	17410	-65.77	20240801	1125	429.78	20240220	17410	-65.77	20240801	1125	429.78	20240220	0.25	N	033790	500	114 억	7938496	N	N	N	N
87	20241115	110414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	-310	5	-5.02	986573570	170750	129.56	6120	6180	5620	8030	4330	6180	5777.88	34.78	20029	6400	6290	6090	5980	5780	6345	6035	114	1850	500	3830	10	1	22822800	1340	-51.49	4.60	12	0.75	-114.00	1277.00	17410	20240801	-66.28	1125	20240220	421.78	17410	-66.28	20240801	1125	421.78	20240220	17410	-66.28	20240801	1125	421.78	20240220	0.25	N	033790	500	114 억	7938496	N	N	N	N
88	20241115	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	-410	5	-6.63	665497100	115577	87.69	6120	6180	5620	8030	4330	6180	5758.04	34.78	14243	6400	6290	6090	5980	5780	6345	6035	114	1850	500	3830	10	1	22822800	1317	-50.61	4.52	12	0.51	-114.00	1277.00	17410	20240801	-66.86	1125	20240220	412.89	17410	-66.86	20240801	1125	412.89	20240220	17410	-66.86	20240801	1125	412.89	20240220	0.25	N	033790	500	114 억	7938496	N	N	N	N
89	20241115	090433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	-290	5	-4.69	47016130	7788	5.91	6120	6180	5890	8030	4330	6180	6037.00	34.78	-2837	6400	6290	6090	5980	5780	6345	6035	114	1850	500	3830	10	1	22822800	1344	-51.67	4.61	12	0.03	-114.00	1277.00	17410	20240801	-66.17	1125	20240220	423.56	17410	-66.17	20240801	1125	423.56	20240220	17410	-66.17	20240801	1125	423.56	20240220	0.25	N	033790	500	114 억	7938496	N	N	N	N
90	20241114	160411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6150	120	2	1.99	761369170	126186	62.79	6010	6200	5890	7830	4230	6030	6033.71	34.84	-1296	6570	6300	6050	5780	5530	6175	5655	114	1800	500	3730	10	1	22822800	1404	-53.95	4.82	12	0.55	-114.00	1277.00	17410	20240801	-64.68	1125	20240220	446.67	17410	-64.68	20240801	1125	446.67	20240220	17410	-64.68	20240801	1125	446.67	20240220	0.25	N	033790	500	114 억	7951853	N	N	N	N
91	20241114	150414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	130	2	2.16	630129680	104840	52.17	6010	6160	5890	7830	4230	6030	6010.39	34.84	1585	6570	6300	6050	5780	5530	6175	5655	114	1800	500	3730	10	1	22822800	1406	-54.04	4.82	12	0.46	-114.00	1277.00	17410	20240801	-64.62	1125	20240220	447.56	17410	-64.62	20240801	1125	447.56	20240220	17410	-64.62	20240801	1125	447.56	20240220	0.25	N	033790	500	114 억	7951853	N	N	N	N
92	20241114	140409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	20	2	0.33	496039350	82779	41.19	6010	6160	5890	7830	4230	6030	5992.33	34.84	1742	6570	6300	6050	5780	5530	6175	5655	114	1800	500	3730	10	1	22822800	1381	-53.07	4.74	12	0.36	-114.00	1277.00	17410	20240801	-65.25	1125	20240220	437.78	17410	-65.25	20240801	1125	437.78	20240220	17410	-65.25	20240801	1125	437.78	20240220	0.25	N	033790	500	114 억	7951853	N	N	N	N
93	20241114	130411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-20	5	-0.33	432212890	72151	35.90	6010	6160	5890	7830	4230	6030	5990.39	34.84	411	6570	6300	6050	5780	5530	6175	5655	114	1800	500	3730	10	1	22822800	1372	-52.72	4.71	12	0.32	-114.00	1277.00	17410	20240801	-65.48	1125	20240220	434.22	17410	-65.48	20240801	1125	434.22	20240220	17410	-65.48	20240801	1125	434.22	20240220	0.25	N	033790	500	114 억	7951853	N	N	N	N
94	20241114	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	-80	5	-1.33	388159320	64782	32.24	6010	6160	5890	7830	4230	6030	5991.78	34.84	-162	6570	6300	6050	5780	5530	6175	5655	114	1800	500	3730	10	1	22822800	1358	-52.19	4.66	12	0.28	-114.00	1277.00	17410	20240801	-65.82	1125	20240220	428.89	17410	-65.82	20240801	1125	428.89	20240220	17410	-65.82	20240801	1125	428.89	20240220	0.25	N	033790	500	114 억	7951853	N	N	N	N
95	20241114	110413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-130	5	-2.16	295602150	49142	24.45	6010	6160	5890	7830	4230	6030	6015.26	34.84	-1105	6570	6300	6050	5780	5530	6175	5655	114	1800	500	3730	10	1	22822800	1347	-51.75	4.62	12	0.22	-114.00	1277.00	17410	20240801	-66.11	1125	20240220	424.44	17410	-66.11	20240801	1125	424.44	20240220	17410	-66.11	20240801	1125	424.44	20240220	0.25	N	033790	500	114 억	7951853	N	N	N	N
96	20241114	100426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	60	2	1.00	24953790	4129	2.05	6010	6100	6010	7830	4230	6030	6043.54	34.84	162	6570	6300	6050	5780	5530	6175	5655	114	1800	500	3730	10	1	22822800	1390	-53.42	4.77	12	0.02	-114.00	1277.00	17410	20240801	-65.02	1125	20240220	441.33	17410	-65.02	20240801	1125	441.33	20240220	17410	-65.02	20240801	1125	441.33	20240220	0.25	N	033790	500	114 억	7951853	N	N	N	N
97	20241114	090407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	0	3	0.00	0	0	0.00	0	0	0	7830	4230	6030	0.00	34.84	0	6570	6300	6050	5780	5530	6175	5655	114	1800	500	3730	10	1	22822800	1376	-52.89	4.72	12	0.00	-114.00	1277.00	17410	20240801	-65.36	1125	20240220	436.00	17410	-65.36	20240801	1125	436.00	20240220	17410	-65.36	20240801	1125	436.00	20240220	0.25	N	033790	500	114 억	7951853	N	N	N	N
98	20241113	160202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-370	5	-5.78	1206265950	200620	80.86	6160	6320	5800	8320	4480	6400	6012.69	34.39	90707	7133	6766	6433	6066	5733	6600	5900	114	1920	500	3960	10	1	22822800	1376	-52.89	4.72	12	0.88	-114.00	1277.00	17410	20240801	-65.36	1009	20231106	497.62	17410	-65.36	20240801	1125	436.00	20240220	17410	-65.36	20240801	1125	436.00	20240220	0.24	N	033790	500	114 억	7848813	N	N	N	N
99	20241113	150217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-400	5	-6.25	1099095720	182836	73.69	6160	6320	5800	8320	4480	6400	6011.37	34.39	92912	7133	6766	6433	6066	5733	6600	5900	114	1920	500	3960	10	1	22822800	1369	-52.63	4.70	12	0.80	-114.00	1277.00	17410	20240801	-65.54	1009	20231106	494.65	17410	-65.54	20240801	1125	433.33	20240220	17410	-65.54	20240801	1125	433.33	20240220	0.24	N	033790	500	114 억	7848813	N	N	N	N
100	20241113	140214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-370	5	-5.78	1017237170	169161	68.18	6160	6320	5800	8320	4480	6400	6013.43	34.39	89705	7133	6766	6433	6066	5733	6600	5900	114	1920	500	3960	10	1	22822800	1376	-52.89	4.72	12	0.74	-114.00	1277.00	17410	20240801	-65.36	1009	20231106	497.62	17410	-65.36	20240801	1125	436.00	20240220	17410	-65.36	20240801	1125	436.00	20240220	0.24	N	033790	500	114 억	7848813	N	N	N	N
101	20241113	130212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-370	5	-5.78	967249050	160870	64.84	6160	6320	5800	8320	4480	6400	6012.61	34.39	84543	7133	6766	6433	6066	5733	6600	5900	114	1920	500	3960	10	1	22822800	1376	-52.89	4.72	12	0.70	-114.00	1277.00	17410	20240801	-65.36	1009	20231106	497.62	17410	-65.36	20240801	1125	436.00	20240220	17410	-65.36	20240801	1125	436.00	20240220	0.24	N	033790	500	114 억	7848813	N	N	N	N
102	20241113	120209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-390	5	-6.09	919351040	152860	61.61	6160	6320	5800	8320	4480	6400	6014.33	34.39	80345	7133	6766	6433	6066	5733	6600	5900	114	1920	500	3960	10	1	22822800	1372	-52.72	4.71	12	0.67	-114.00	1277.00	17410	20240801	-65.48	1009	20231106	495.64	17410	-65.48	20240801	1125	434.22	20240220	17410	-65.48	20240801	1125	434.22	20240220	0.24	N	033790	500	114 억	7848813	N	N	N	N
103	20241113	110209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	-350	5	-5.47	783729020	130203	52.48	6160	6320	5800	8320	4480	6400	6019.29	34.39	75294	7133	6766	6433	6066	5733	6600	5900	114	1920	500	3960	10	1	22822800	1381	-53.07	4.74	12	0.57	-114.00	1277.00	17410	20240801	-65.25	1009	20231106	499.60	17410	-65.25	20240801	1125	437.78	20240220	17410	-65.25	20240801	1125	437.78	20240220	0.24	N	033790	500	114 억	7848813	N	N	N	N
104	20241113	100209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	-410	5	-6.41	506276730	83584	33.69	6160	6320	5800	8320	4480	6400	6057.10	34.39	41589	7133	6766	6433	6066	5733	6600	5900	114	1920	500	3960	10	1	22822800	1367	-52.54	4.69	12	0.37	-114.00	1277.00	17410	20240801	-65.59	1009	20231106	493.66	17410	-65.59	20240801	1125	432.44	20240220	17410	-65.59	20240801	1125	432.44	20240220	0.24	N	033790	500	114 억	7848813	N	N	N	N
105	20241113	090204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-120	5	-1.88	14026600	2275	0.92	6160	6320	6160	8320	4480	6400	6165.54	34.39	443	7133	6766	6433	6066	5733	6600	5900	114	1920	500	3960	10	1	22822800	1433	-55.09	4.92	12	0.01	-114.00	1277.00	17410	20240801	-63.93	1009	20231106	522.40	17410	-63.93	20240801	1125	458.22	20240220	17410	-63.93	20240801	1125	458.22	20240220	0.24	N	033790	500	114 억	7848813	N	N	N	N
106	20241112	160400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6400	-460	5	-6.71	1567644620	247206	151.51	6730	6800	6100	8910	4810	6860	6340.35	34.15	34125	7293	7076	6833	6616	6373	6955	6495	114	2050	500	4250	10	1	22822800	1461	-56.14	5.01	12	1.08	-114.00	1277.00	17410	20240801	-63.24	990	20231103	546.46	17410	-63.24	20240801	1125	468.89	20240220	17410	-63.24	20240801	1125	468.89	20240220	0.24	N	033790	500	114 억	7795088	N	N	N	N
107	20241112	150402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-580	5	-8.45	1391323010	219596	134.59	6730	6800	6100	8910	4810	6860	6334.63	34.15	34961	7293	7076	6833	6616	6373	6955	6495	114	2050	500	4250	10	1	22822800	1433	-55.09	4.92	12	0.96	-114.00	1277.00	17410	20240801	-63.93	990	20231103	534.34	17410	-63.93	20240801	1125	458.22	20240220	17410	-63.93	20240801	1125	458.22	20240220	0.24	N	033790	500	114 억	7795088	N	N	N	N
108	20241112	140408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6310	-550	5	-8.02	1253572130	197904	121.29	6730	6800	6100	8910	4810	6860	6332.91	34.15	28646	7293	7076	6833	6616	6373	6955	6495	114	2050	500	4250	10	1	22822800	1440	-55.35	4.94	12	0.87	-114.00	1277.00	17410	20240801	-63.76	990	20231103	537.37	17410	-63.76	20240801	1125	460.89	20240220	17410	-63.76	20240801	1125	460.89	20240220	0.24	N	033790	500	114 억	7795088	N	N	N	N
109	20241112	130402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	-700	5	-10.20	1135474480	179239	109.85	6730	6800	6100	8910	4810	6860	6333.51	34.15	24958	7293	7076	6833	6616	6373	6955	6495	114	2050	500	4250	10	1	22822800	1406	-54.04	4.82	12	0.79	-114.00	1277.00	17410	20240801	-64.62	990	20231103	522.22	17410	-64.62	20240801	1125	447.56	20240220	17410	-64.62	20240801	1125	447.56	20240220	0.24	N	033790	500	114 억	7795088	N	N	N	N
110	20241112	120403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6320	-540	5	-7.87	1034973740	163089	99.96	6730	6800	6100	8910	4810	6860	6344.49	34.15	23145	7293	7076	6833	6616	6373	6955	6495	114	2050	500	4250	10	1	22822800	1442	-55.44	4.95	12	0.71	-114.00	1277.00	17410	20240801	-63.70	990	20231103	538.38	17410	-63.70	20240801	1125	461.78	20240220	17410	-63.70	20240801	1125	461.78	20240220	0.24	N	033790	500	114 억	7795088	N	N	N	N
111	20241112	110402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6310	-550	5	-8.02	934409130	147162	90.19	6730	6800	6100	8910	4810	6860	6347.79	34.15	19326	7293	7076	6833	6616	6373	6955	6495	114	2050	500	4250	10	1	22822800	1440	-55.35	4.94	12	0.64	-114.00	1277.00	17410	20240801	-63.76	990	20231103	537.37	17410	-63.76	20240801	1125	460.89	20240220	17410	-63.76	20240801	1125	460.89	20240220	0.24	N	033790	500	114 억	7795088	N	N	N	N
112	20241112	100401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6440	-420	5	-6.12	820354100	129081	79.11	6730	6800	6100	8910	4810	6860	6353.38	34.15	20526	7293	7076	6833	6616	6373	6955	6495	114	2050	500	4250	10	1	22822800	1470	-56.49	5.04	12	0.57	-114.00	1277.00	17410	20240801	-63.01	990	20231103	550.51	17410	-63.01	20240801	1125	472.44	20240220	17410	-63.01	20240801	1125	472.44	20240220	0.24	N	033790	500	114 억	7795088	N	N	N	N
113	20241112	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6630	-230	5	-3.35	31357370	4714	2.89	6730	6800	6510	8910	4810	6860	6627.28	34.15	-188	7293	7076	6833	6616	6373	6955	6495	114	2050	500	4250	10	1	22822800	1513	-58.16	5.19	12	0.02	-114.00	1277.00	17410	20240801	-61.92	990	20231103	569.70	17410	-61.92	20240801	1125	489.33	20240220	17410	-61.92	20240801	1125	489.33	20240220	0.24	N	033790	500	114 억	7795088	N	N	N	N
114	20241111	160358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	0	3	0.00	1079098950	160152	79.83	7000	7050	6590	8910	4810	6860	6735.53	34.04	34473	7180	7020	6840	6680	6500	6930	6590	114	2050	500	4250	10	1	22822800	1566	-60.18	5.37	12	0.70	-114.00	1277.00	17410	20240801	-60.60	984	20231102	597.15	17410	-60.60	20240801	1125	509.78	20240220	17410	-60.60	20240801	1125	509.78	20240220	0.24	N	033790	500	114 억	7769282	N	N	N	N
115	20241111	150410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-70	5	-1.02	916563980	136363	67.97	7000	7050	6590	8910	4810	6860	6721.50	34.04	35155	7180	7020	6840	6680	6500	6930	6590	114	2050	500	4250	10	1	22822800	1550	-59.56	5.32	12	0.60	-114.00	1277.00	17410	20240801	-61.00	984	20231102	590.04	17410	-61.00	20240801	1125	503.56	20240220	17410	-61.00	20240801	1125	503.56	20240220	0.24	N	033790	500	114 억	7769282	N	N	N	N
116	20241111	140402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-180	5	-2.62	766716670	114136	56.89	7000	7050	6590	8910	4810	6860	6717.57	34.04	23614	7180	7020	6840	6680	6500	6930	6590	114	2050	500	4250	10	1	22822800	1525	-58.60	5.23	12	0.50	-114.00	1277.00	17410	20240801	-61.63	984	20231102	578.86	17410	-61.63	20240801	1125	493.78	20240220	17410	-61.63	20240801	1125	493.78	20240220	0.24	N	033790	500	114 억	7769282	N	N	N	N
117	20241111	130401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-180	5	-2.62	516432200	76527	38.14	7000	7050	6660	8910	4810	6860	6748.37	34.04	21065	7180	7020	6840	6680	6500	6930	6590	114	2050	500	4250	10	1	22822800	1525	-58.60	5.23	12	0.34	-114.00	1277.00	17410	20240801	-61.63	984	20231102	578.86	17410	-61.63	20240801	1125	493.78	20240220	17410	-61.63	20240801	1125	493.78	20240220	0.24	N	033790	500	114 억	7769282	N	N	N	N
118	20241111	120400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	-110	5	-1.60	360985980	53417	26.63	7000	7050	6660	8910	4810	6860	6757.89	34.04	7925	7180	7020	6840	6680	6500	6930	6590	114	2050	500	4250	10	1	22822800	1541	-59.21	5.29	12	0.23	-114.00	1277.00	17410	20240801	-61.23	984	20231102	585.98	17410	-61.23	20240801	1125	500.00	20240220	17410	-61.23	20240801	1125	500.00	20240220	0.24	N	033790	500	114 억	7769282	N	N	N	N
119	20241111	110400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-100	5	-1.46	299552050	44382	22.12	7000	7050	6660	8910	4810	6860	6749.40	34.04	5447	7180	7020	6840	6680	6500	6930	6590	114	2050	500	4250	10	1	22822800	1543	-59.30	5.29	12	0.19	-114.00	1277.00	17410	20240801	-61.17	984	20231102	586.99	17410	-61.17	20240801	1125	500.89	20240220	17410	-61.17	20240801	1125	500.89	20240220	0.24	N	033790	500	114 억	7769282	N	N	N	N
120	20241111	100359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-160	5	-2.33	167352050	24740	12.33	7000	7050	6700	8910	4810	6860	6764.43	34.04	1236	7180	7020	6840	6680	6500	6930	6590	114	2050	500	4250	10	1	22822800	1529	-58.77	5.25	12	0.11	-114.00	1277.00	17410	20240801	-61.52	984	20231102	580.89	17410	-61.52	20240801	1125	495.56	20240220	17410	-61.52	20240801	1125	495.56	20240220	0.24	N	033790	500	114 억	7769282	N	N	N	N
121	20241111	090358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	0	3	0.00	18420740	2650	1.32	7000	7050	6860	8910	4810	6860	6951.22	34.04	-765	7180	7020	6840	6680	6500	6930	6590	114	2050	500	4250	10	1	22822800	1566	-60.18	5.37	12	0.01	-114.00	1277.00	17410	20240801	-60.60	984	20231102	597.15	17410	-60.60	20240801	1125	509.78	20240220	17410	-60.60	20240801	1125	509.78	20240220	0.24	N	033790	500	114 억	7769282	N	N	N	N
122	20241108	160356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	-10	5	-0.15	1362367910	200071	81.64	6870	7000	6660	8930	4810	6870	6809.42	33.87	31630	7523	7196	6923	6596	6323	7060	6460	114	2060	500	4250	10	1	22822800	1566	-60.18	5.37	12	0.88	-114.00	1277.00	17410	20240801	-60.60	959	20231101	615.33	17410	-60.60	20240801	1125	509.78	20240220	17410	-60.60	20240801	1125	509.78	20240220	0.23	N	033790	500	114 억	7729451	N	N	N	N
123	20241108	150402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	10	2	0.15	1161233310	170957	69.76	6870	6960	6660	8930	4810	6870	6792.55	33.87	35373	7523	7196	6923	6596	6323	7060	6460	114	2060	500	4250	10	1	22822800	1570	-60.35	5.39	12	0.75	-114.00	1277.00	17410	20240801	-60.48	959	20231101	617.41	17410	-60.48	20240801	1125	511.56	20240220	17410	-60.48	20240801	1125	511.56	20240220	0.23	N	033790	500	114 억	7729451	N	N	N	N
124	20241108	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-50	5	-0.73	961509470	141925	57.91	6870	6910	6660	8930	4810	6870	6774.77	33.87	30693	7523	7196	6923	6596	6323	7060	6460	114	2060	500	4250	10	1	22822800	1557	-59.82	5.34	12	0.62	-114.00	1277.00	17410	20240801	-60.83	959	20231101	611.16	17410	-60.83	20240801	1125	506.22	20240220	17410	-60.83	20240801	1125	506.22	20240220	0.23	N	033790	500	114 억	7729451	N	N	N	N
125	20241108	130359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-200	5	-2.91	720054150	106225	43.34	6870	6910	6670	8930	4810	6870	6778.58	33.87	17893	7523	7196	6923	6596	6323	7060	6460	114	2060	500	4250	10	1	22822800	1522	-58.51	5.22	12	0.47	-114.00	1277.00	17410	20240801	-61.69	959	20231101	595.52	17410	-61.69	20240801	1125	492.89	20240220	17410	-61.69	20240801	1125	492.89	20240220	0.23	N	033790	500	114 억	7729451	N	N	N	N
126	20241108	120400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-40	5	-0.58	563222860	82854	33.81	6870	6910	6690	8930	4810	6870	6797.78	33.87	9757	7523	7196	6923	6596	6323	7060	6460	114	2060	500	4250	10	1	22822800	1559	-59.91	5.35	12	0.36	-114.00	1277.00	17410	20240801	-60.77	959	20231101	612.20	17410	-60.77	20240801	1125	507.11	20240220	17410	-60.77	20240801	1125	507.11	20240220	0.23	N	033790	500	114 억	7729451	N	N	N	N
127	20241108	110401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-130	5	-1.89	422604210	61951	25.28	6870	6910	6720	8930	4810	6870	6821.59	33.87	4028	7523	7196	6923	6596	6323	7060	6460	114	2060	500	4250	10	1	22822800	1538	-59.12	5.28	12	0.27	-114.00	1277.00	17410	20240801	-61.29	959	20231101	602.82	17410	-61.29	20240801	1125	499.11	20240220	17410	-61.29	20240801	1125	499.11	20240220	0.23	N	033790	500	114 억	7729451	N	N	N	N
128	20241108	100402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-50	5	-0.73	299803410	43785	17.87	6870	6910	6730	8930	4810	6870	6847.17	33.87	8141	7523	7196	6923	6596	6323	7060	6460	114	2060	500	4250	10	1	22822800	1557	-59.82	5.34	12	0.19	-114.00	1277.00	17410	20240801	-60.83	959	20231101	611.16	17410	-60.83	20240801	1125	506.22	20240220	17410	-60.83	20240801	1125	506.22	20240220	0.23	N	033790	500	114 억	7729451	N	N	N	N
129	20241108	090356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-70	5	-1.02	36943480	5413	2.21	6870	6900	6730	8930	4810	6870	6824.95	33.87	1358	7523	7196	6923	6596	6323	7060	6460	114	2060	500	4250	10	1	22822800	1552	-59.65	5.32	12	0.02	-114.00	1277.00	17410	20240801	-60.94	959	20231101	609.07	17410	-60.94	20240801	1125	504.44	20240220	17410	-60.94	20240801	1125	504.44	20240220	0.23	N	033790	500	114 억	7729451	N	N	N	N
130	20241107	160355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	-180	5	-2.55	1666690160	245063	112.28	7060	7250	6650	9160	4940	7050	6801.06	33.48	91618	7896	7472	7196	6772	6496	7335	6635	114	2110	500	4370	10	1	22822800	1568	-60.26	5.38	12	1.07	-114.00	1277.00	17410	20240801	-60.54	951	20231031	622.40	17410	-60.54	20240801	1125	510.67	20240220	17410	-60.54	20240801	1125	510.67	20240220	0.24	N	033790	500	114 억	7640570	N	N	N	N
131	20241107	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-320	5	-4.54	1484802730	218214	99.98	7060	7250	6660	9160	4940	7050	6804.33	33.48	90917	7896	7472	7196	6772	6496	7335	6635	114	2110	500	4370	10	1	22822800	1536	-59.04	5.27	12	0.96	-114.00	1277.00	17410	20240801	-61.34	951	20231031	607.68	17410	-61.34	20240801	1125	498.22	20240220	17410	-61.34	20240801	1125	498.22	20240220	0.24	N	033790	500	114 억	7640570	N	N	N	N
132	20241107	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-310	5	-4.40	1299918650	190647	87.35	7060	7250	6660	9160	4940	7050	6818.45	33.48	89049	7896	7472	7196	6772	6496	7335	6635	114	2110	500	4370	10	1	22822800	1538	-59.12	5.28	12	0.84	-114.00	1277.00	17410	20240801	-61.29	951	20231031	608.73	17410	-61.29	20240801	1125	499.11	20240220	17410	-61.29	20240801	1125	499.11	20240220	0.24	N	033790	500	114 억	7640570	N	N	N	N
133	20241107	130401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-270	5	-3.83	1202391170	176236	80.75	7060	7250	6660	9160	4940	7050	6822.61	33.48	82703	7896	7472	7196	6772	6496	7335	6635	114	2110	500	4370	10	1	22822800	1547	-59.47	5.31	12	0.77	-114.00	1277.00	17410	20240801	-61.06	951	20231031	612.93	17410	-61.06	20240801	1125	502.67	20240220	17410	-61.06	20240801	1125	502.67	20240220	0.24	N	033790	500	114 억	7640570	N	N	N	N
134	20241107	120358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-260	5	-3.69	1141191270	167222	76.62	7060	7250	6660	9160	4940	7050	6824.39	33.48	78461	7896	7472	7196	6772	6496	7335	6635	114	2110	500	4370	10	1	22822800	1550	-59.56	5.32	12	0.73	-114.00	1277.00	17410	20240801	-61.00	951	20231031	613.99	17410	-61.00	20240801	1125	503.56	20240220	17410	-61.00	20240801	1125	503.56	20240220	0.24	N	033790	500	114 억	7640570	N	N	N	N
135	20241107	110357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-310	5	-4.40	988838350	144755	66.32	7060	7250	6660	9160	4940	7050	6831.10	33.48	65691	7896	7472	7196	6772	6496	7335	6635	114	2110	500	4370	10	1	22822800	1538	-59.12	5.28	12	0.63	-114.00	1277.00	17410	20240801	-61.29	951	20231031	608.73	17410	-61.29	20240801	1125	499.11	20240220	17410	-61.29	20240801	1125	499.11	20240220	0.24	N	033790	500	114 억	7640570	N	N	N	N
136	20241107	100358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	-280	5	-3.97	568159200	82192	37.66	7060	7250	6760	9160	4940	7050	6912.57	33.48	38780	7896	7472	7196	6772	6496	7335	6635	114	2110	500	4370	10	1	22822800	1545	-59.39	5.30	12	0.36	-114.00	1277.00	17410	20240801	-61.11	951	20231031	611.88	17410	-61.11	20240801	1125	501.78	20240220	17410	-61.11	20240801	1125	501.78	20240220	0.24	N	033790	500	114 억	7640570	N	N	N	N
137	20241107	090358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7170	120	2	1.70	83480110	11641	5.33	7060	7250	7060	9160	4940	7050	7171.33	33.48	2255	7896	7472	7196	6772	6496	7335	6635	114	2110	500	4370	10	1	22822800	1636	-62.89	5.61	12	0.05	-114.00	1277.00	17410	20240801	-58.82	951	20231031	653.94	17410	-58.82	20240801	1125	537.33	20240220	17410	-58.82	20240801	1125	537.33	20240220	0.24	N	033790	500	114 억	7640570	N	N	N	N
138	20241106	160400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	-550	5	-7.24	1566614190	217453	148.34	7600	7620	6920	9880	5320	7600	7204.38	33.29	45731	8086	7842	7616	7372	7146	7730	7260	114	2280	500	4710	10	1	22822800	1609	-61.84	5.52	12	0.95	-114.00	1277.00	17410	20240801	-59.51	951	20231031	641.32	17410	-59.51	20240801	1125	526.67	20240220	17410	-59.51	20240801	1009	598.71	20231106	0.20	N	033790	500	114 억	7596902	N	N	N	N
139	20241106	150409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	-580	5	-7.63	1296888530	178853	122.01	7600	7620	6920	9880	5320	7600	7251.14	33.29	46854	8086	7842	7616	7372	7146	7730	7260	114	2280	500	4710	10	1	22822800	1602	-61.58	5.50	12	0.78	-114.00	1277.00	17410	20240801	-59.68	951	20231031	638.17	17410	-59.68	20240801	1125	524.00	20240220	17410	-59.68	20240801	1009	595.74	20231106	0.20	N	033790	500	114 억	7596902	N	N	N	N
140	20241106	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	-480	5	-6.32	1003196160	137059	93.50	7600	7620	7100	9880	5320	7600	7319.45	33.29	37974	8086	7842	7616	7372	7146	7730	7260	114	2280	500	4710	10	1	22822800	1625	-62.46	5.58	12	0.60	-114.00	1277.00	17410	20240801	-59.10	951	20231031	648.69	17410	-59.10	20240801	1125	532.89	20240220	17410	-59.10	20240801	1009	605.65	20231106	0.20	N	033790	500	114 억	7596902	N	N	N	N
141	20241106	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7240	-360	5	-4.74	758826670	102804	70.13	7600	7620	7120	9880	5320	7600	7381.30	33.29	25653	8086	7842	7616	7372	7146	7730	7260	114	2280	500	4710	10	1	22822800	1652	-63.51	5.67	12	0.45	-114.00	1277.00	17410	20240801	-58.41	951	20231031	661.30	17410	-58.41	20240801	1125	543.56	20240220	17410	-58.41	20240801	1009	617.54	20231106	0.20	N	033790	500	114 억	7596902	N	N	N	N
142	20241106	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7360	-240	5	-3.16	455666810	60942	41.57	7600	7620	7360	9880	5320	7600	7477.06	33.29	10952	8086	7842	7616	7372	7146	7730	7260	114	2280	500	4710	10	1	22822800	1680	-64.56	5.76	12	0.27	-114.00	1277.00	17410	20240801	-57.73	951	20231031	673.92	17410	-57.73	20240801	1125	554.22	20240220	17410	-57.73	20240801	1009	629.44	20231106	0.20	N	033790	500	114 억	7596902	N	N	N	N
143	20241106	110402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7530	-70	5	-0.92	310316720	41352	28.21	7600	7620	7430	9880	5320	7600	7504.27	33.29	16878	8086	7842	7616	7372	7146	7730	7260	114	2280	500	4710	10	1	22822800	1719	-66.05	5.90	12	0.18	-114.00	1277.00	17410	20240801	-56.75	951	20231031	691.80	17410	-56.75	20240801	1125	569.33	20240220	17410	-56.75	20240801	1009	646.28	20231106	0.20	N	033790	500	114 억	7596902	N	N	N	N
144	20241106	100402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7460	-140	5	-1.84	239979410	31975	21.81	7600	7620	7430	9880	5320	7600	7505.22	33.29	12610	8086	7842	7616	7372	7146	7730	7260	114	2280	500	4710	10	1	22822800	1703	-65.44	5.84	12	0.14	-114.00	1277.00	17410	20240801	-57.15	951	20231031	684.44	17410	-57.15	20240801	1125	563.11	20240220	17410	-57.15	20240801	1009	639.35	20231106	0.20	N	033790	500	114 억	7596902	N	N	N	N
145	20241106	090400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7550	-50	5	-0.66	12859840	1706	1.16	7600	7600	7510	9880	5320	7600	7538.01	33.29	794	8086	7842	7616	7372	7146	7730	7260	114	2280	500	4710	10	1	22822800	1723	-66.23	5.91	12	0.01	-114.00	1277.00	17410	20240801	-56.63	951	20231031	693.90	17410	-56.63	20240801	1125	571.11	20240220	17410	-56.63	20240801	1009	648.27	20231106	0.20	N	033790	500	114 억	7596902	N	N	N	N
146	20241105	160350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7600	-190	5	-2.44	1096244060	145641	79.72	7710	7860	7390	10120	5460	7790	7527.03	33.30	-4641	8430	8110	7780	7460	7130	7945	7295	114	2330	500	4820	10	1	22822800	1735	-66.67	5.95	12	0.64	-114.00	1277.00	17410	20240801	-56.35	951	20231031	699.16	17410	-56.35	20240801	1125	575.56	20240220	17410	-56.35	20240801	1009	653.22	20231106	0.08	N	033790	500	114 억	7599258	N	N	N	N
147	20241105	150358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7520	-270	5	-3.47	998644980	132658	72.61	7710	7860	7390	10120	5460	7790	7527.97	33.30	-3110	8430	8110	7780	7460	7130	7945	7295	114	2330	500	4820	10	1	22822800	1716	-65.96	5.89	12	0.58	-114.00	1277.00	17410	20240801	-56.81	951	20231031	690.75	17410	-56.81	20240801	1125	568.44	20240220	17410	-56.81	20240801	1009	645.29	20231106	0.08	N	033790	500	114 억	7599258	N	N	N	N
148	20241105	140355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7450	-340	5	-4.36	848556420	112445	61.55	7710	7860	7400	10120	5460	7790	7546.41	33.30	1755	8430	8110	7780	7460	7130	7945	7295	114	2330	500	4820	10	1	22822800	1700	-65.35	5.83	12	0.49	-114.00	1277.00	17410	20240801	-57.21	951	20231031	683.39	17410	-57.21	20240801	1125	562.22	20240220	17410	-57.21	20240801	1009	638.35	20231106	0.08	N	033790	500	114 억	7599258	N	N	N	N
149	20241105	130357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7510	-280	5	-3.59	807331830	106902	58.52	7710	7860	7400	10120	5460	7790	7552.07	33.30	3813	8430	8110	7780	7460	7130	7945	7295	114	2330	500	4820	10	1	22822800	1714	-65.88	5.88	12	0.47	-114.00	1277.00	17410	20240801	-56.86	951	20231031	689.70	17410	-56.86	20240801	1125	567.56	20240220	17410	-56.86	20240801	1009	644.30	20231106	0.08	N	033790	500	114 억	7599258	N	N	N	N
150	20241105	120355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	-300	5	-3.85	696795520	92049	50.39	7710	7860	7450	10120	5460	7790	7569.83	33.30	5814	8430	8110	7780	7460	7130	7945	7295	114	2330	500	4820	10	1	22822800	1709	-65.70	5.87	12	0.40	-114.00	1277.00	17410	20240801	-56.98	951	20231031	687.59	17410	-56.98	20240801	1125	565.78	20240220	17410	-56.98	20240801	1009	642.32	20231106	0.08	N	033790	500	114 억	7599258	N	N	N	N
151	20241105	110348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7520	-270	5	-3.47	591470750	77946	42.67	7710	7860	7450	10120	5460	7790	7588.21	33.30	9114	8430	8110	7780	7460	7130	7945	7295	114	2330	500	4820	10	1	22822800	1716	-65.96	5.89	12	0.34	-114.00	1277.00	17410	20240801	-56.81	951	20231031	690.75	17410	-56.81	20240801	1125	568.44	20240220	17410	-56.81	20240801	1009	645.29	20231106	0.08	N	033790	500	114 억	7599258	N	N	N	N
152	20241105	100354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7570	-220	5	-2.82	366200880	47933	26.24	7710	7860	7560	10120	5460	7790	7639.85	33.30	10679	8430	8110	7780	7460	7130	7945	7295	114	2330	500	4820	10	1	22822800	1728	-66.40	5.93	12	0.21	-114.00	1277.00	17410	20240801	-56.52	951	20231031	696.00	17410	-56.52	20240801	1125	572.89	20240220	17410	-56.52	20240801	1009	650.25	20231106	0.08	N	033790	500	114 억	7599258	N	N	N	N
153	20241105	090352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7850	60	2	0.77	23422290	3016	1.65	7710	7860	7710	10120	5460	7790	7766.01	33.30	1465	8430	8110	7780	7460	7130	7945	7295	114	2330	500	4820	10	1	22822800	1792	-68.86	6.15	12	0.01	-114.00	1277.00	17410	20240801	-54.91	951	20231031	725.45	17410	-54.91	20240801	1125	597.78	20240220	17410	-54.91	20240801	1009	678.00	20231106	0.08	N	033790	500	114 억	7599258	N	N	N	N
154	20241104	160349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7790	-320	5	-3.95	1421596040	182179	126.27	7920	8100	7450	10540	5680	8110	7803.31	33.29	-598	8630	8370	8020	7760	7410	8500	7890	114	2430	500	5020	10	1	22822800	1778	-68.33	6.10	12	0.80	-114.00	1277.00	17410	20240801	-55.26	951	20231031	719.14	17410	-55.26	20240801	1125	592.44	20240220	17410	-55.26	20240801	1009	672.05	20231106	0.08	N	033790	500	114 억	7596750	N	N	N	N
155	20241104	150358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7840	-270	5	-3.33	1331139350	170635	118.26	7920	8100	7450	10540	5680	8110	7801.09	33.29	-356	8630	8370	8020	7760	7410	8500	7890	114	2430	500	5020	10	1	22822800	1789	-68.77	6.14	12	0.75	-114.00	1277.00	17410	20240801	-54.97	951	20231031	724.40	17410	-54.97	20240801	1125	596.89	20240220	17410	-54.97	20240801	1009	677.01	20231106	0.08	N	033790	500	114 억	7596750	N	N	N	N
156	20241104	140351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7750	-360	5	-4.44	1189750120	152498	105.69	7920	8100	7450	10540	5680	8110	7801.74	33.29	837	8630	8370	8020	7760	7410	8500	7890	114	2430	500	5020	10	1	22822800	1769	-67.98	6.07	12	0.67	-114.00	1277.00	17410	20240801	-55.49	951	20231031	714.93	17410	-55.49	20240801	1125	588.89	20240220	17410	-55.49	20240801	1009	668.09	20231106	0.08	N	033790	500	114 억	7596750	N	N	N	N
157	20241104	130320	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7660	-450	5	-5.55	1053271230	134830	93.45	7920	8100	7450	10540	5680	8110	7811.85	33.29	1548	8630	8370	8020	7760	7410	8500	7890	114	2430	500	5020	10	1	22822800	1748	-67.19	6.00	12	0.59	-114.00	1277.00	17410	20240801	-56.00	951	20231031	705.47	17410	-56.00	20240801	1125	580.89	20240220	17410	-56.00	20240801	1009	659.17	20231106	0.08	N	033790	500	114 억	7596750	N	N	N	N
158	20241104	120345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7980	-130	5	-1.60	538596360	68323	47.35	7920	8100	7750	10540	5680	8110	7883.09	33.29	6647	8630	8370	8020	7760	7410	8500	7890	114	2430	500	5020	10	1	22822800	1821	-70.00	6.25	12	0.30	-114.00	1277.00	17410	20240801	-54.16	951	20231031	739.12	17410	-54.16	20240801	1125	609.33	20240220	17410	-54.16	20240801	1009	690.88	20231106	0.08	N	033790	500	114 억	7596750	N	N	N	N
159	20241104	110345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7960	-150	5	-1.85	480277020	60975	42.26	7920	8100	7750	10540	5680	8110	7876.62	33.29	7433	8630	8370	8020	7760	7410	8500	7890	114	2430	500	5020	10	1	22822800	1817	-69.82	6.23	12	0.27	-114.00	1277.00	17410	20240801	-54.28	951	20231031	737.01	17410	-54.28	20240801	1125	607.56	20240220	17410	-54.28	20240801	1009	688.90	20231106	0.08	N	033790	500	114 억	7596750	N	N	N	N
160	20241104	100342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7940	-170	5	-2.10	383646060	48840	33.85	7920	8100	7750	10540	5680	8110	7855.16	33.29	9067	8630	8370	8020	7760	7410	8500	7890	114	2430	500	5020	10	1	22822800	1812	-69.65	6.22	12	0.21	-114.00	1277.00	17410	20240801	-54.39	951	20231031	734.91	17410	-54.39	20240801	1125	605.78	20240220	17410	-54.39	20240801	1009	686.92	20231106	0.08	N	033790	500	114 억	7596750	N	N	N	N
161	20241104	090344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7890	-220	5	-2.71	61474250	7736	5.36	7920	8100	7890	10540	5680	8110	7946.52	33.29	2909	8630	8370	8020	7760	7410	8500	7890	114	2430	500	5020	10	1	22822800	1801	-69.21	6.18	12	0.03	-114.00	1277.00	17410	20240801	-54.68	951	20231031	729.65	17410	-54.68	20240801	1125	601.33	20240220	17410	-54.68	20240801	1009	681.96	20231106	0.08	N	033790	500	114 억	7596750	N	N	N	N
162	20241101	160334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8110	110	2	1.38	1146643380	143689	47.39	7990	8280	7670	10400	5600	8000	7979.99	33.27	5577	8893	8446	7903	7456	6913	8670	7680	114	2400	500	4960	10	1	22822800	1851	-71.14	6.35	12	0.63	-114.00	1277.00	17410	20240801	-53.42	951	20231031	752.79	17410	-53.42	20240801	1125	620.89	20240220	17410	-53.42	20240801	959	745.67	20231101	0.11	N	033790	500	114 억	7593867	N	N	N	N
163	20241101	150343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8050	50	2	0.62	1072878590	134566	44.38	7990	8280	7670	10400	5600	8000	7972.88	33.27	8720	8893	8446	7903	7456	6913	8670	7680	114	2400	500	4960	10	1	22822800	1837	-70.61	6.30	12	0.59	-114.00	1277.00	17410	20240801	-53.76	951	20231031	746.48	17410	-53.76	20240801	1125	615.56	20240220	17410	-53.76	20240801	959	739.42	20231101	0.11	N	033790	500	114 억	7593867	N	N	N	N
164	20241101	140338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7990	-10	5	-0.12	765340430	96727	31.90	7990	8130	7670	10400	5600	8000	7912.38	33.27	-2036	8893	8446	7903	7456	6913	8670	7680	114	2400	500	4960	10	1	22822800	1824	-70.09	6.26	12	0.42	-114.00	1277.00	17410	20240801	-54.11	951	20231031	740.17	17410	-54.11	20240801	1125	610.22	20240220	17410	-54.11	20240801	959	733.16	20231101	0.11	N	033790	500	114 억	7593867	N	N	N	N
165	20241101	130409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8070	70	2	0.88	677307500	85743	28.28	7990	8130	7670	10400	5600	8000	7899.27	33.27	-1463	8893	8446	7903	7456	6913	8670	7680	114	2400	500	4960	10	1	22822800	1842	-70.79	6.32	12	0.38	-114.00	1277.00	17410	20240801	-53.65	951	20231031	748.58	17410	-53.65	20240801	1125	617.33	20240220	17410	-53.65	20240801	959	741.50	20231101	0.11	N	033790	500	114 억	7593867	N	N	N	N
166	20241101	120409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8030	30	2	0.38	574521050	72943	24.06	7990	8130	7670	10400	5600	8000	7876.30	33.27	-6618	8893	8446	7903	7456	6913	8670	7680	114	2400	500	4960	10	1	22822800	1833	-70.44	6.29	12	0.32	-114.00	1277.00	17410	20240801	-53.88	951	20231031	744.37	17410	-53.88	20240801	1125	613.78	20240220	17410	-53.88	20240801	959	737.33	20231101	0.11	N	033790	500	114 억	7593867	N	N	N	N
167	20241101	110407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7910	-90	5	-1.12	529915150	67321	22.20	7990	8130	7670	10400	5600	8000	7871.47	33.27	-5573	8893	8446	7903	7456	6913	8670	7680	114	2400	500	4960	10	1	22822800	1805	-69.39	6.19	12	0.29	-114.00	1277.00	17410	20240801	-54.57	951	20231031	731.76	17410	-54.57	20240801	1125	603.11	20240220	17410	-54.57	20240801	959	724.82	20231101	0.11	N	033790	500	114 억	7593867	N	N	N	N
168	20241101	100408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7950	-50	5	-0.62	355942870	45629	15.05	7990	7990	7670	10400	5600	8000	7800.80	33.27	-7068	8893	8446	7903	7456	6913	8670	7680	114	2400	500	4960	10	1	22822800	1814	-69.74	6.23	12	0.20	-114.00	1277.00	17410	20240801	-54.34	951	20231031	735.96	17410	-54.34	20240801	1125	606.67	20240220	17410	-54.34	20240801	959	728.99	20231101	0.11	N	033790	500	114 억	7593867	N	N	N	N
169	20241101	090407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7810	-190	5	-2.38	39884180	5111	1.69	7990	7990	7710	10400	5600	8000	7803.56	33.27	-212	8893	8446	7903	7456	6913	8670	7680	114	2400	500	4960	10	1	22822800	1782	-68.51	6.12	12	0.02	-114.00	1277.00	17410	20240801	-55.14	951	20231031	721.24	17410	-55.14	20240801	1125	594.22	20240220	17410	-55.14	20240801	959	714.39	20231101	0.11	N	033790	500	114 억	7593867	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History