KissMeData/226330/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	170	2	2.56	1910637870	277918	87.46	6790	7150	6650	8640	4660	6650	6874.89	-21769	7103	6876	6733	6506	6363	6990	6620	76	1990	500	4650	10	1	15258475	1041	-9.12	3.33	12	1.82	-748.00	2050.00	14880	20231226	-54.17	4195	20241029	62.57	14700	-53.61	20240102	4195	62.57	20241029	14880	-54.17	20231226	4195	62.57	20241029	0.90	N	226330	500	76 억	N	N	75	N	N
3	20241129	151117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	160	2	2.41	1839127600	267388	84.15	6790	7150	6650	8640	4660	6650	6878.12	-20987	7103	6876	6733	6506	6363	6990	6620	76	1990	500	4650	10	1	15258475	1039	-9.10	3.32	12	1.75	-748.00	2050.00	14880	20231226	-54.23	4195	20241029	62.34	14700	-53.67	20240102	4195	62.34	20241029	14880	-54.23	20231226	4195	62.34	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
4	20241129	141119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	110	2	1.65	1615574340	234747	73.88	6790	7150	6650	8640	4660	6650	6882.19	-20660	7103	6876	6733	6506	6363	6990	6620	76	1990	500	4650	10	1	15258475	1031	-9.04	3.30	12	1.54	-748.00	2050.00	14880	20231226	-54.57	4195	20241029	61.14	14700	-54.01	20240102	4195	61.14	20241029	14880	-54.57	20231226	4195	61.14	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
5	20241129	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	140	2	2.11	1539718320	223569	70.36	6790	7150	6650	8640	4660	6650	6886.99	-18977	7103	6876	6733	6506	6363	6990	6620	76	1990	500	4650	10	1	15258475	1036	-9.08	3.31	12	1.47	-748.00	2050.00	14880	20231226	-54.37	4195	20241029	61.86	14700	-53.81	20240102	4195	61.86	20241029	14880	-54.37	20231226	4195	61.86	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
6	20241129	121116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	100	2	1.50	1469673810	213297	67.13	6790	7150	6650	8640	4660	6650	6890.27	-17834	7103	6876	6733	6506	6363	6990	6620	76	1990	500	4650	10	1	15258475	1030	-9.02	3.29	12	1.40	-748.00	2050.00	14880	20231226	-54.64	4195	20241029	60.91	14700	-54.08	20240102	4195	60.91	20241029	14880	-54.64	20231226	4195	60.91	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
7	20241129	111119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	60	2	0.90	1356652010	196501	61.84	6790	7150	6650	8640	4660	6650	6904.05	-17606	7103	6876	6733	6506	6363	6990	6620	76	1990	500	4650	10	1	15258475	1024	-8.97	3.27	12	1.29	-748.00	2050.00	14880	20231226	-54.91	4195	20241029	59.95	14700	-54.35	20240102	4195	59.95	20241029	14880	-54.91	20231226	4195	59.95	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
8	20241129	101112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	80	2	1.20	1211164570	175063	55.09	6790	7150	6650	8640	4660	6650	6918.45	-10885	7103	6876	6733	6506	6363	6990	6620	76	1990	500	4650	10	1	15258475	1027	-9.00	3.28	12	1.15	-748.00	2050.00	14880	20231226	-54.77	4195	20241029	60.43	14700	-54.22	20240102	4195	60.43	20241029	14880	-54.77	20231226	4195	60.43	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
9	20241129	091116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	110	2	1.65	90839230	13489	4.25	6790	6840	6650	8640	4660	6650	6734.32	-5135	7103	6876	6733	6506	6363	6990	6620	76	1990	500	4650	10	1	15258475	1031	-9.04	3.30	12	0.09	-748.00	2050.00	14880	20231226	-54.57	4195	20241029	61.14	14700	-54.01	20240102	4195	61.14	20241029	14880	-54.57	20231226	4195	61.14	20241029	0.90	N	226330	500	76 억	N	N	0	N	N
10	20241128	161102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	120	2	1.84	2138917240	314404	140.97	6610	6960	6590	8480	4580	6530	6803.19	-12514	7150	6840	6620	6310	6090	6730	6200	76	1950	500	4570	10	1	15258475	1015	-8.89	3.24	12	2.06	-748.00	2050.00	14880	20231226	-55.31	4195	20241029	58.52	14700	-54.76	20240102	4195	58.52	20241029	14880	-55.31	20231226	4195	58.52	20241029	0.89	N	226330	500	76 억	N	N	141	N	N
11	20241128	151122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	190	2	2.91	2043145090	300034	134.53	6610	6960	6590	8480	4580	6530	6809.80	-11661	7150	6840	6620	6310	6090	6730	6200	76	1950	500	4570	10	1	15258475	1025	-8.98	3.28	12	1.97	-748.00	2050.00	14880	20231226	-54.84	4195	20241029	60.19	14700	-54.29	20240102	4195	60.19	20241029	14880	-54.84	20231226	4195	60.19	20241029	0.89	N	226330	500	76 억	N	N	141	N	N
12	20241128	141119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	200	2	3.06	1893860570	277817	124.57	6610	6960	6590	8480	4580	6530	6817.03	-10222	7150	6840	6620	6310	6090	6730	6200	76	1950	500	4570	10	1	15258475	1027	-9.00	3.28	12	1.82	-748.00	2050.00	14880	20231226	-54.77	4195	20241029	60.43	14700	-54.22	20240102	4195	60.43	20241029	14880	-54.77	20231226	4195	60.43	20241029	0.89	N	226330	500	76 억	N	N	141	N	N
13	20241128	131118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	200	2	3.06	1751912970	256647	115.07	6610	6960	6590	8480	4580	6530	6826.26	-8305	7150	6840	6620	6310	6090	6730	6200	76	1950	500	4570	10	1	15258475	1027	-9.00	3.28	12	1.68	-748.00	2050.00	14880	20231226	-54.77	4195	20241029	60.43	14700	-54.22	20240102	4195	60.43	20241029	14880	-54.77	20231226	4195	60.43	20241029	0.89	N	226330	500	76 억	N	N	141	N	N
14	20241128	121119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	290	2	4.44	1560772540	228436	102.42	6610	6960	6590	8480	4580	6530	6832.55	-7715	7150	6840	6620	6310	6090	6730	6200	76	1950	500	4570	10	1	15258475	1041	-9.12	3.33	12	1.50	-748.00	2050.00	14880	20231226	-54.17	4195	20241029	62.57	14700	-53.61	20240102	4195	62.57	20241029	14880	-54.17	20231226	4195	62.57	20241029	0.89	N	226330	500	76 억	N	N	141	N	N
15	20241128	111122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	290	2	4.44	1368114380	200251	89.79	6610	6960	6590	8480	4580	6530	6832.14	-1965	7150	6840	6620	6310	6090	6730	6200	76	1950	500	4570	10	1	15258475	1041	-9.12	3.33	12	1.31	-748.00	2050.00	14880	20231226	-54.17	4195	20241029	62.57	14700	-53.61	20240102	4195	62.57	20241029	14880	-54.17	20231226	4195	62.57	20241029	0.89	N	226330	500	76 억	N	N	141	N	N
16	20241128	101119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	370	2	5.67	965500040	141570	63.48	6610	6960	6590	8480	4580	6530	6820.14	-6442	7150	6840	6620	6310	6090	6730	6200	76	1950	500	4570	10	1	15258475	1053	-9.22	3.37	12	0.93	-748.00	2050.00	14880	20231226	-53.63	4195	20241029	64.48	14700	-53.06	20240102	4195	64.48	20241029	14880	-53.63	20231226	4195	64.48	20241029	0.89	N	226330	500	76 억	N	N	141	N	N
17	20241128	091116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	340	2	5.21	345474750	50538	22.66	6610	6960	6590	8480	4580	6530	6836.50	8244	7150	6840	6620	6310	6090	6730	6200	76	1950	500	4570	10	1	15258475	1048	-9.18	3.35	12	0.33	-748.00	2050.00	14880	20231226	-53.83	4195	20241029	63.77	14700	-53.27	20240102	4195	63.77	20241029	14880	-53.83	20231226	4195	63.77	20241029	0.89	N	226330	500	76 억	N	N	141	N	N
18	20241127	161049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6530	-60	5	-0.91	1466960890	220821	56.99	6670	6930	6400	8560	4620	6590	6643.36	-14728	7316	6952	6726	6362	6136	6840	6250	76	1970	500	4610	10	1	15258475	996	-8.73	3.19	12	1.45	-748.00	2050.00	14880	20231226	-56.12	4195	20241029	55.66	14700	-55.58	20240102	4195	55.66	20241029	14880	-56.12	20231226	4195	55.66	20241029	0.85	N	226330	500	76 억	N	N	141	N	N
19	20241127	151112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	-40	5	-0.61	1387044400	208609	53.83	6670	6930	6400	8560	4620	6590	6649.11	-16413	7316	6952	6726	6362	6136	6840	6250	76	1970	500	4610	10	1	15258475	999	-8.76	3.20	12	1.37	-748.00	2050.00	14880	20231226	-55.98	4195	20241029	56.14	14700	-55.44	20240102	4195	56.14	20241029	14880	-55.98	20231226	4195	56.14	20241029	0.85	N	226330	500	76 억	N	N	462	N	N
20	20241127	141107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	60	2	0.91	1246902150	187361	48.35	6670	6930	6400	8560	4620	6590	6655.19	-14620	7316	6952	6726	6362	6136	6840	6250	76	1970	500	4610	10	1	15258475	1015	-8.89	3.24	12	1.23	-748.00	2050.00	14880	20231226	-55.31	4195	20241029	58.52	14700	-54.76	20240102	4195	58.52	20241029	14880	-55.31	20231226	4195	58.52	20241029	0.85	N	226330	500	76 억	N	N	462	N	N
21	20241127	131102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	-30	5	-0.46	1140168720	171199	44.18	6670	6930	6400	8560	4620	6590	6660.04	-12987	7316	6952	6726	6362	6136	6840	6250	76	1970	500	4610	10	1	15258475	1001	-8.77	3.20	12	1.12	-748.00	2050.00	14880	20231226	-55.91	4195	20241029	56.38	14700	-55.37	20240102	4195	56.38	20241029	14880	-55.91	20231226	4195	56.38	20241029	0.85	N	226330	500	76 억	N	N	462	N	N
22	20241127	121114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	-40	5	-0.61	1092078300	163843	42.28	6670	6930	6400	8560	4620	6590	6665.54	-10885	7316	6952	6726	6362	6136	6840	6250	76	1970	500	4610	10	1	15258475	999	-8.76	3.20	12	1.07	-748.00	2050.00	14880	20231226	-55.98	4195	20241029	56.14	14700	-55.44	20240102	4195	56.14	20241029	14880	-55.98	20231226	4195	56.14	20241029	0.85	N	226330	500	76 억	N	N	462	N	N
23	20241127	111108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6580	-10	5	-0.15	1002125160	150180	38.76	6670	6930	6400	8560	4620	6590	6673.01	-7793	7316	6952	6726	6362	6136	6840	6250	76	1970	500	4610	10	1	15258475	1004	-8.80	3.21	12	0.98	-748.00	2050.00	14880	20231226	-55.78	4195	20241029	56.85	14700	-55.24	20240102	4195	56.85	20241029	14880	-55.78	20231226	4195	56.85	20241029	0.85	N	226330	500	76 억	N	N	462	N	N
24	20241127	101109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	-70	5	-1.06	764412010	113617	29.32	6670	6930	6470	8560	4620	6590	6728.37	-6276	7316	6952	6726	6362	6136	6840	6250	76	1970	500	4610	10	1	15258475	995	-8.72	3.18	12	0.74	-748.00	2050.00	14880	20231226	-56.18	4195	20241029	55.42	14700	-55.65	20240102	4195	55.42	20241029	14880	-56.18	20231226	4195	55.42	20241029	0.85	N	226330	500	76 억	N	N	462	N	N
25	20241127	091108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	160	2	2.43	162158820	24155	6.23	6670	6800	6590	8560	4620	6590	6714.94	-1517	7316	6952	6726	6362	6136	6840	6250	76	1970	500	4610	10	1	15258475	1030	-9.02	3.29	12	0.16	-748.00	2050.00	14880	20231226	-54.64	4195	20241029	60.91	14700	-54.08	20240102	4195	60.91	20241029	14880	-54.64	20231226	4195	60.91	20241029	0.85	N	226330	500	76 억	N	N	462	N	N
26	20241126	161050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	-560	5	-7.83	2607631190	381657	73.21	7070	7090	6500	9290	5010	7150	6829.09	-31042	7603	7376	6923	6696	6243	7490	6810	76	2140	500	5000	10	1	15258475	1006	-8.81	3.21	12	2.50	-748.00	2050.00	14880	20231226	-55.71	4195	20241029	57.09	14700	-55.17	20240102	4195	57.09	20241029	14880	-55.71	20231226	4195	57.09	20241029	0.92	N	226330	500	76 억	N	N	462	N	N
27	20241126	151102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	-490	5	-6.85	2513761610	367454	70.49	7070	7090	6500	9290	5010	7150	6837.00	-29612	7603	7376	6923	6696	6243	7490	6810	76	2140	500	5000	10	1	15258475	1016	-8.90	3.25	12	2.41	-748.00	2050.00	14880	20231226	-55.24	4195	20241029	58.76	14700	-54.69	20240102	4195	58.76	20241029	14880	-55.24	20231226	4195	58.76	20241029	0.92	N	226330	500	76 억	N	N	1	N	N
28	20241126	141103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	-560	5	-7.83	2399883040	350286	67.19	7070	7090	6500	9290	5010	7150	6847.13	-28400	7603	7376	6923	6696	6243	7490	6810	76	2140	500	5000	10	1	15258475	1006	-8.81	3.21	12	2.30	-748.00	2050.00	14880	20231226	-55.71	4195	20241029	57.09	14700	-55.17	20240102	4195	57.09	20241029	14880	-55.71	20231226	4195	57.09	20241029	0.92	N	226330	500	76 억	N	N	1	N	N
29	20241126	131059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	-600	5	-8.39	2240483420	326084	62.55	7070	7090	6500	9290	5010	7150	6866.78	-26146	7603	7376	6923	6696	6243	7490	6810	76	2140	500	5000	10	1	15258475	999	-8.76	3.20	12	2.14	-748.00	2050.00	14880	20231226	-55.98	4195	20241029	56.14	14700	-55.44	20240102	4195	56.14	20241029	14880	-55.98	20231226	4195	56.14	20241029	0.92	N	226330	500	76 억	N	N	1	N	N
30	20241126	121105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-450	5	-6.29	1883939980	272480	52.27	7070	7090	6670	9290	5010	7150	6909.89	-19403	7603	7376	6923	6696	6243	7490	6810	76	2140	500	5000	10	1	15258475	1022	-8.96	3.27	12	1.79	-748.00	2050.00	14880	20231226	-54.97	4195	20241029	59.71	14700	-54.42	20240102	4195	59.71	20241029	14880	-54.97	20231226	4195	59.71	20241029	0.92	N	226330	500	76 억	N	N	1	N	N
31	20241126	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	-310	5	-4.34	1585607570	228425	43.82	7070	7090	6810	9290	5010	7150	6937.08	-13690	7603	7376	6923	6696	6243	7490	6810	76	2140	500	5000	10	1	15258475	1044	-9.14	3.34	12	1.50	-748.00	2050.00	14880	20231226	-54.03	4195	20241029	63.05	14700	-53.47	20240102	4195	63.05	20241029	14880	-54.03	20231226	4195	63.05	20241029	0.92	N	226330	500	76 억	N	N	1	N	N
32	20241126	101116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	-190	5	-2.66	1234467980	177532	34.05	7070	7090	6810	9290	5010	7150	6948.13	-8629	7603	7376	6923	6696	6243	7490	6810	76	2140	500	5000	10	1	15258475	1062	-9.30	3.40	12	1.16	-748.00	2050.00	14880	20231226	-53.23	4195	20241029	65.91	14700	-52.65	20240102	4195	65.91	20241029	14880	-53.23	20231226	4195	65.91	20241029	0.92	N	226330	500	76 억	N	N	1	N	N
33	20241126	091106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-230	5	-3.22	581309450	83429	16.00	7070	7090	6810	9290	5010	7150	6956.78	-3295	7603	7376	6923	6696	6243	7490	6810	76	2140	500	5000	10	1	15258475	1056	-9.25	3.38	12	0.55	-748.00	2050.00	14880	20231226	-53.49	4195	20241029	64.96	14700	-52.93	20240102	4195	64.96	20241029	14880	-53.49	20231226	4195	64.96	20241029	0.92	N	226330	500	76 억	N	N	1	N	N
34	20241125	161037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	730	2	11.37	3489475400	506036	212.27	6470	7150	6470	8340	4500	6420	6888.71	-20626	7220	6820	6560	6160	5900	6690	6030	76	1920	500	4490	10	1	15258475	1091	-9.56	3.49	12	3.32	-748.00	2050.00	14880	20231226	-51.95	4195	20241029	70.44	14700	-51.36	20240102	4195	70.44	20241029	14880	-51.95	20231226	4195	70.44	20241029	0.93	N	226330	500	76 억	N	N	1	N	N
35	20241125	151059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	480	2	7.48	2906866690	424242	177.96	6470	7050	6470	8340	4500	6420	6851.92	-8238	7220	6820	6560	6160	5900	6690	6030	76	1920	500	4490	10	1	15258475	1053	-9.22	3.37	12	2.78	-748.00	2050.00	14880	20231226	-53.63	4195	20241029	64.48	14700	-53.06	20240102	4195	64.48	20241029	14880	-53.63	20231226	4195	64.48	20241029	0.93	N	226330	500	76 억	N	N	4	N	N
36	20241125	141057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	470	2	7.32	2542325580	371208	155.71	6470	7050	6470	8340	4500	6420	6848.80	-8867	7220	6820	6560	6160	5900	6690	6030	76	1920	500	4490	10	1	15258475	1051	-9.21	3.36	12	2.43	-748.00	2050.00	14880	20231226	-53.70	4195	20241029	64.24	14700	-53.13	20240102	4195	64.24	20241029	14880	-53.70	20231226	4195	64.24	20241029	0.93	N	226330	500	76 억	N	N	4	N	N
37	20241125	131048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	450	2	7.01	2295500380	335511	140.74	6470	7050	6470	8340	4500	6420	6841.82	-8364	7220	6820	6560	6160	5900	6690	6030	76	1920	500	4490	10	1	15258475	1048	-9.18	3.35	12	2.20	-748.00	2050.00	14880	20231226	-53.83	4195	20241029	63.77	14700	-53.27	20240102	4195	63.77	20241029	14880	-53.83	20231226	4195	63.77	20241029	0.93	N	226330	500	76 억	N	N	4	N	N
38	20241125	121102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	490	2	7.63	2062081040	301630	126.53	6470	7050	6470	8340	4500	6420	6836.47	-11607	7220	6820	6560	6160	5900	6690	6030	76	1920	500	4490	10	1	15258475	1054	-9.24	3.37	12	1.98	-748.00	2050.00	14880	20231226	-53.56	4195	20241029	64.72	14700	-52.99	20240102	4195	64.72	20241029	14880	-53.56	20231226	4195	64.72	20241029	0.93	N	226330	500	76 억	N	N	4	N	N
39	20241125	111055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	380	2	5.92	1023627060	152218	63.85	6470	6920	6470	8340	4500	6420	6724.76	-2013	7220	6820	6560	6160	5900	6690	6030	76	1920	500	4490	10	1	15258475	1038	-9.09	3.32	12	1.00	-748.00	2050.00	14880	20231226	-54.30	4195	20241029	62.10	14700	-53.74	20240102	4195	62.10	20241029	14880	-54.30	20231226	4195	62.10	20241029	0.93	N	226330	500	76 억	N	N	4	N	N
40	20241125	101041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	230	2	3.58	404852780	61385	25.75	6470	6740	6470	8340	4500	6420	6595.33	-6173	7220	6820	6560	6160	5900	6690	6030	76	1920	500	4490	10	1	15258475	1015	-8.89	3.24	12	0.40	-748.00	2050.00	14880	20231226	-55.31	4195	20241029	58.52	14700	-54.76	20240102	4195	58.52	20241029	14880	-55.31	20231226	4195	58.52	20241029	0.93	N	226330	500	76 억	N	N	4	N	N
41	20241125	091043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6610	190	2	2.96	80847590	12397	5.20	6470	6610	6470	8340	4500	6420	6521.63	1011	7220	6820	6560	6160	5900	6690	6030	76	1920	500	4490	10	1	15258475	1009	-8.84	3.22	12	0.08	-748.00	2050.00	14880	20231226	-55.58	4195	20241029	57.57	14700	-55.03	20240102	4195	57.57	20241029	14880	-55.58	20231226	4195	57.57	20241029	0.93	N	226330	500	76 억	N	N	4	N	N
42	20241122	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6420	-120	5	-1.83	1557757960	236403	58.12	6550	6960	6300	8500	4580	6540	6589.63	9146	7313	6926	6703	6316	6093	6815	6205	76	1960	500	4570	10	1	15258475	980	-8.58	3.13	12	1.55	-748.00	2050.00	14880	20231226	-56.85	4195	20241029	53.04	14700	-56.33	20240102	4195	53.04	20241029	14880	-56.85	20231226	4195	53.04	20241029	0.85	N	226330	500	76 억	N	N	4	N	N
43	20241122	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	-200	5	-3.06	1463898170	221647	54.49	6550	6960	6300	8500	4580	6540	6604.64	9188	7313	6926	6703	6316	6093	6815	6205	76	1960	500	4570	10	1	15258475	967	-8.48	3.09	12	1.45	-748.00	2050.00	14880	20231226	-57.39	4195	20241029	51.13	14700	-56.87	20240102	4195	51.13	20241029	14880	-57.39	20231226	4195	51.13	20241029	0.85	N	226330	500	76 억	N	N	215	N	N
44	20241122	140959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6370	-170	5	-2.60	1323468760	199701	49.10	6550	6960	6300	8500	4580	6540	6627.25	6230	7313	6926	6703	6316	6093	6815	6205	76	1960	500	4570	10	1	15258475	972	-8.52	3.11	12	1.31	-748.00	2050.00	14880	20231226	-57.19	4195	20241029	51.85	14700	-56.67	20240102	4195	51.85	20241029	14880	-57.19	20231226	4195	51.85	20241029	0.85	N	226330	500	76 억	N	N	215	N	N
45	20241122	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	140	2	2.14	931238300	138809	34.13	6550	6960	6450	8500	4580	6540	6708.77	-1174	7313	6926	6703	6316	6093	6815	6205	76	1960	500	4570	10	1	15258475	1019	-8.93	3.26	12	0.91	-748.00	2050.00	14880	20231226	-55.11	4195	20241029	59.24	14700	-54.56	20240102	4195	59.24	20241029	14880	-55.11	20231226	4195	59.24	20241029	0.85	N	226330	500	76 억	N	N	215	N	N
46	20241122	121000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	110	2	1.68	877516900	130703	32.13	6550	6960	6450	8500	4580	6540	6713.82	-3199	7313	6926	6703	6316	6093	6815	6205	76	1960	500	4570	10	1	15258475	1015	-8.89	3.24	12	0.86	-748.00	2050.00	14880	20231226	-55.31	4195	20241029	58.52	14700	-54.76	20240102	4195	58.52	20241029	14880	-55.31	20231226	4195	58.52	20241029	0.85	N	226330	500	76 억	N	N	215	N	N
47	20241122	110951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	160	2	2.45	797771650	118675	29.18	6550	6960	6450	8500	4580	6540	6722.32	-5981	7313	6926	6703	6316	6093	6815	6205	76	1960	500	4570	10	1	15258475	1022	-8.96	3.27	12	0.78	-748.00	2050.00	14880	20231226	-54.97	4195	20241029	59.71	14700	-54.42	20240102	4195	59.71	20241029	14880	-54.97	20231226	4195	59.71	20241029	0.85	N	226330	500	76 억	N	N	215	N	N
48	20241122	101009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	120	2	1.83	657246620	97751	24.03	6550	6960	6450	8500	4580	6540	6723.68	-5977	7313	6926	6703	6316	6093	6815	6205	76	1960	500	4570	10	1	15258475	1016	-8.90	3.25	12	0.64	-748.00	2050.00	14880	20231226	-55.24	4195	20241029	58.76	14700	-54.69	20240102	4195	58.76	20241029	14880	-55.24	20231226	4195	58.76	20241029	0.85	N	226330	500	76 억	N	N	215	N	N
49	20241122	091001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	250	2	3.82	175517290	26670	6.56	6550	6820	6450	8500	4580	6540	6581.08	-340	7313	6926	6703	6316	6093	6815	6205	76	1960	500	4570	10	1	15258475	1036	-9.08	3.31	12	0.17	-748.00	2050.00	14880	20231226	-54.37	4195	20241029	61.86	14700	-53.81	20240102	4195	61.86	20241029	14880	-54.37	20231226	4195	61.86	20241029	0.85	N	226330	500	76 억	N	N	215	N	N
50	20241121	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6540	-310	5	-4.53	2703943610	403916	80.65	6800	7090	6480	8900	4800	6850	6694.24	-28043	7283	7066	6823	6606	6363	6945	6485	76	2050	500	4790	10	1	15258475	998	-8.74	3.19	12	2.65	-748.00	2050.00	14880	20231226	-56.05	4195	20241029	55.90	14700	-55.51	20240102	4195	55.90	20241029	14880	-56.05	20231226	4195	55.90	20241029	0.73	N	226330	500	76 억	N	N	215	N	N
51	20241121	151011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	-280	5	-4.09	2597570280	387671	77.41	6800	7090	6480	8900	4800	6850	6699.95	-24251	7283	7066	6823	6606	6363	6945	6485	76	2050	500	4790	10	1	15258475	1002	-8.78	3.20	12	2.54	-748.00	2050.00	14880	20231226	-55.85	4195	20241029	56.62	14700	-55.31	20240102	4195	56.62	20241029	14880	-55.85	20231226	4195	56.62	20241029	0.73	N	226330	500	76 억	N	N	145	N	N
52	20241121	141008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6530	-320	5	-4.67	2361727330	351516	70.19	6800	7090	6480	8900	4800	6850	6718.21	-16811	7283	7066	6823	6606	6363	6945	6485	76	2050	500	4790	10	1	15258475	996	-8.73	3.19	12	2.30	-748.00	2050.00	14880	20231226	-56.12	4195	20241029	55.66	14700	-55.58	20240102	4195	55.66	20241029	14880	-56.12	20231226	4195	55.66	20241029	0.73	N	226330	500	76 억	N	N	145	N	N
53	20241121	131001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	40	2	0.58	1513821190	227027	45.33	6800	6910	6480	8900	4800	6850	6666.98	5681	7283	7066	6823	6606	6363	6945	6485	76	2050	500	4790	10	1	15258475	1051	-9.21	3.36	12	1.49	-748.00	2050.00	14880	20231226	-53.70	4195	20241029	64.24	14700	-53.13	20240102	4195	64.24	20241029	14880	-53.70	20231226	4195	64.24	20241029	0.73	N	226330	500	76 억	N	N	145	N	N
54	20241121	121002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6610	-240	5	-3.50	1248793090	188006	37.54	6800	6910	6480	8900	4800	6850	6640.87	9263	7283	7066	6823	6606	6363	6945	6485	76	2050	500	4790	10	1	15258475	1009	-8.84	3.22	12	1.23	-748.00	2050.00	14880	20231226	-55.58	4195	20241029	57.57	14700	-55.03	20240102	4195	57.57	20241029	14880	-55.58	20231226	4195	57.57	20241029	0.73	N	226330	500	76 억	N	N	145	N	N
55	20241121	111005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	-260	5	-3.80	1133227810	170519	34.05	6800	6910	6480	8900	4800	6850	6644.20	15053	7283	7066	6823	6606	6363	6945	6485	76	2050	500	4790	10	1	15258475	1006	-8.81	3.21	12	1.12	-748.00	2050.00	14880	20231226	-55.71	4195	20241029	57.09	14700	-55.17	20240102	4195	57.09	20241029	14880	-55.71	20231226	4195	57.09	20241029	0.73	N	226330	500	76 억	N	N	145	N	N
56	20241121	101004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-160	5	-2.34	969257960	145821	29.12	6800	6910	6480	8900	4800	6850	6645.09	16264	7283	7066	6823	6606	6363	6945	6485	76	2050	500	4790	10	1	15258475	1021	-8.94	3.26	12	0.96	-748.00	2050.00	14880	20231226	-55.04	4195	20241029	59.48	14700	-54.49	20240102	4195	59.48	20241029	14880	-55.04	20231226	4195	59.48	20241029	0.73	N	226330	500	76 억	N	N	145	N	N
57	20241121	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-160	5	-2.34	292563420	43318	8.65	6800	6910	6650	8900	4800	6850	6750.90	4185	7283	7066	6823	6606	6363	6945	6485	76	2050	500	4790	10	1	15258475	1021	-8.94	3.26	12	0.28	-748.00	2050.00	14880	20231226	-55.04	4195	20241029	59.48	14700	-54.49	20240102	4195	59.48	20241029	14880	-55.04	20231226	4195	59.48	20241029	0.73	N	226330	500	76 억	N	N	145	N	N
58	20241120	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	-110	5	-1.58	3377817080	496501	21.89	6960	7040	6580	9040	4880	6960	6802.82	-21404	8246	7602	6656	6012	5066	7925	6335	76	2080	500	4870	10	1	15258475	1045	-9.16	3.34	12	3.25	-748.00	2050.00	14880	20231226	-53.97	4195	20241029	63.29	14700	-53.40	20240102	4195	63.29	20241029	14880	-53.97	20231226	4195	63.29	20241029	0.77	N	226330	500	76 억	N	N	145	N	N
59	20241120	151010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	-80	5	-1.15	3240759630	476480	21.01	6960	7040	6580	9040	4880	6960	6801.06	-16901	8246	7602	6656	6012	5066	7925	6335	76	2080	500	4870	10	1	15258475	1050	-9.20	3.36	12	3.12	-748.00	2050.00	14880	20231226	-53.76	4195	20241029	64.00	14700	-53.20	20240102	4195	64.00	20241029	14880	-53.76	20231226	4195	64.00	20241029	0.77	N	226330	500	76 억	N	N	221	N	N
60	20241120	141012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-130	5	-1.87	3015612130	443574	19.56	6960	7040	6580	9040	4880	6960	6798.01	-9616	8246	7602	6656	6012	5066	7925	6335	76	2080	500	4870	10	1	15258475	1042	-9.13	3.33	12	2.91	-748.00	2050.00	14880	20231226	-54.10	4195	20241029	62.81	14700	-53.54	20240102	4195	62.81	20241029	14880	-54.10	20231226	4195	62.81	20241029	0.77	N	226330	500	76 억	N	N	221	N	N
61	20241120	131014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-200	5	-2.87	2866076370	421710	18.59	6960	7040	6580	9040	4880	6960	6795.86	-2811	8246	7602	6656	6012	5066	7925	6335	76	2080	500	4870	10	1	15258475	1031	-9.04	3.30	12	2.76	-748.00	2050.00	14880	20231226	-54.57	4195	20241029	61.14	14700	-54.01	20240102	4195	61.14	20241029	14880	-54.57	20231226	4195	61.14	20241029	0.77	N	226330	500	76 억	N	N	221	N	N
62	20241120	121012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-160	5	-2.30	2649580160	389960	17.19	6960	7040	6580	9040	4880	6960	6793.99	-1373	8246	7602	6656	6012	5066	7925	6335	76	2080	500	4870	10	1	15258475	1038	-9.09	3.32	12	2.56	-748.00	2050.00	14880	20231226	-54.30	4195	20241029	62.10	14700	-53.74	20240102	4195	62.10	20241029	14880	-54.30	20231226	4195	62.10	20241029	0.77	N	226330	500	76 억	N	N	221	N	N
63	20241120	111015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-260	5	-3.74	2242850160	329085	14.51	6960	7040	6630	9040	4880	6960	6814.89	-15657	8246	7602	6656	6012	5066	7925	6335	76	2080	500	4870	10	1	15258475	1022	-8.96	3.27	12	2.16	-748.00	2050.00	14880	20231226	-54.97	4195	20241029	59.71	14700	-54.42	20240102	4195	59.71	20241029	14880	-54.97	20231226	4195	59.71	20241029	0.77	N	226330	500	76 억	N	N	221	N	N
64	20241120	101011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-180	5	-2.59	1734841620	253268	11.17	6960	7040	6680	9040	4880	6960	6849.31	-18039	8246	7602	6656	6012	5066	7925	6335	76	2080	500	4870	10	1	15258475	1035	-9.06	3.31	12	1.66	-748.00	2050.00	14880	20231226	-54.44	4195	20241029	61.62	14700	-53.88	20240102	4195	61.62	20241029	14880	-54.44	20231226	4195	61.62	20241029	0.77	N	226330	500	76 억	N	N	221	N	N
65	20241120	091011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	-110	5	-1.58	567857640	82035	3.62	6960	7020	6850	9040	4880	6960	6921.58	-8670	8246	7602	6656	6012	5066	7925	6335	76	2080	500	4870	10	1	15258475	1045	-9.16	3.34	12	0.54	-748.00	2050.00	14880	20231226	-53.97	4195	20241029	63.29	14700	-53.40	20240102	4195	63.29	20241029	14880	-53.97	20231226	4195	63.29	20241029	0.77	N	226330	500	76 억	N	N	221	N	N
66	20241119	160916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	1270	2	22.32	15300983310	2247093	2875.36	5800	7300	5710	7390	3990	5690	6809.10	33893	6083	5886	5643	5446	5203	5985	5545	76	1700	500	3980	10	1	15258475	1062	-9.30	3.40	12	14.73	-748.00	2050.00	14880	20231226	-53.23	4195	20241029	65.91	14700	-52.65	20240102	4195	65.91	20241029	14880	-53.23	20231226	4195	65.91	20241029	0.77	N	226330	500	76 억	N	N	221	N	N
67	20241119	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	1110	2	19.51	14902715970	2189427	2801.57	5800	7300	5710	7390	3990	5690	6806.67	36793	6083	5886	5643	5446	5203	5985	5545	76	1700	500	3980	10	1	15258475	1038	-9.09	3.32	12	14.35	-748.00	2050.00	14880	20231226	-54.30	4195	20241029	62.10	14700	-53.74	20240102	4195	62.10	20241029	14880	-54.30	20231226	4195	62.10	20241029	0.77	N	226330	500	76 억	N	N	264	N	N
68	20241119	140930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	1330	2	23.37	13545756680	1992200	2549.20	5800	7300	5710	7390	3990	5690	6799.40	8702	6083	5886	5643	5446	5203	5985	5545	76	1700	500	3980	10	1	15258475	1071	-9.39	3.42	12	13.06	-748.00	2050.00	14880	20231226	-52.82	4195	20241029	67.34	14700	-52.24	20240102	4195	67.34	20241029	14880	-52.82	20231226	4195	67.34	20241029	0.77	N	226330	500	76 억	N	N	264	N	N
69	20241119	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7250	1560	2	27.42	12136163850	1793156	2294.51	5800	7300	5710	7390	3990	5690	6768.05	12371	6083	5886	5643	5446	5203	5985	5545	76	1700	500	3980	10	1	15258475	1106	-9.69	3.54	12	11.75	-748.00	2050.00	14880	20231226	-51.28	4195	20241029	72.82	14700	-50.68	20240102	4195	72.82	20241029	14880	-51.28	20231226	4195	72.82	20241029	0.77	N	226330	500	76 억	N	N	264	N	N
70	20241119	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	1230	2	21.62	9309337420	1393927	1783.66	5800	7090	5710	7390	3990	5690	6678.50	32721	6083	5886	5643	5446	5203	5985	5545	76	1700	500	3980	10	1	15258475	1056	-9.25	3.38	12	9.14	-748.00	2050.00	14880	20231226	-53.49	4195	20241029	64.96	14700	-52.93	20240102	4195	64.96	20241029	14880	-53.49	20231226	4195	64.96	20241029	0.77	N	226330	500	76 억	N	N	264	N	N
71	20241119	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	1040	2	18.28	7078989650	1071481	1371.06	5800	7000	5710	7390	3990	5690	6606.73	35601	6083	5886	5643	5446	5203	5985	5545	76	1700	500	3980	10	1	15258475	1027	-9.00	3.28	12	7.02	-748.00	2050.00	14880	20231226	-54.77	4195	20241029	60.43	14700	-54.22	20240102	4195	60.43	20241029	14880	-54.77	20231226	4195	60.43	20241029	0.77	N	226330	500	76 억	N	N	264	N	N
72	20241119	100957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	1070	2	18.80	3585749830	555551	710.88	5800	6990	5710	7390	3990	5690	6454.40	-22367	6083	5886	5643	5446	5203	5985	5545	76	1700	500	3980	10	1	15258475	1031	-9.04	3.30	12	3.64	-748.00	2050.00	14880	20231226	-54.57	4195	20241029	61.14	14700	-54.01	20240102	4195	61.14	20241029	14880	-54.57	20231226	4195	61.14	20241029	0.77	N	226330	500	76 억	N	N	264	N	N
73	20241119	090950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	220	2	3.87	50035910	8580	10.98	5800	5920	5710	7390	3990	5690	5831.69	2726	6083	5886	5643	5446	5203	5985	5545	76	1700	500	3980	10	1	15258475	902	-7.90	2.88	12	0.06	-748.00	2050.00	14880	20231226	-60.28	4195	20241029	40.88	14700	-59.80	20240102	4195	40.88	20241029	14880	-60.28	20231226	4195	40.88	20241029	0.77	N	226330	500	76 억	N	N	264	N	N
74	20241118	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	10	2	0.18	439531600	77709	97.76	5660	5840	5400	7380	3980	5680	5656.12	6869	6060	5870	5690	5500	5320	5780	5410	76	1700	500	3970	10	1	15258475	868	-7.61	2.78	12	0.51	-748.00	2050.00	14880	20231226	-61.76	4195	20241029	35.64	14700	-61.29	20240102	4195	35.64	20241029	14880	-61.76	20231226	4195	35.64	20241029	0.74	N	226330	500	76 억	N	N	264	N	N
75	20241118	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-10	5	-0.18	405820800	71742	90.25	5660	5840	5400	7380	3980	5680	5656.67	5195	6060	5870	5690	5500	5320	5780	5410	76	1700	500	3970	10	1	15258475	865	-7.58	2.77	12	0.47	-748.00	2050.00	14880	20231226	-61.90	4195	20241029	35.16	14700	-61.43	20240102	4195	35.16	20241029	14880	-61.90	20231226	4195	35.16	20241029	0.74	N	226330	500	76 억	N	N	7	N	N
76	20241118	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	40	2	0.70	332265800	58716	73.86	5660	5840	5400	7380	3980	5680	5658.86	5263	6060	5870	5690	5500	5320	5780	5410	76	1700	500	3970	10	1	15258475	873	-7.65	2.79	12	0.38	-748.00	2050.00	14880	20231226	-61.56	4195	20241029	36.35	14700	-61.09	20240102	4195	36.35	20241029	14880	-61.56	20231226	4195	36.35	20241029	0.74	N	226330	500	76 억	N	N	7	N	N
77	20241118	130928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	50	2	0.88	271913380	48238	60.68	5660	5820	5400	7380	3980	5680	5636.91	2348	6060	5870	5690	5500	5320	5780	5410	76	1700	500	3970	10	1	15258475	874	-7.66	2.80	12	0.32	-748.00	2050.00	14880	20231226	-61.49	4195	20241029	36.59	14700	-61.02	20240102	4195	36.59	20241029	14880	-61.49	20231226	4195	36.59	20241029	0.74	N	226330	500	76 억	N	N	7	N	N
78	20241118	120932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	60	2	1.06	252862090	44919	56.51	5660	5820	5400	7380	3980	5680	5629.29	2648	6060	5870	5690	5500	5320	5780	5410	76	1700	500	3970	10	1	15258475	876	-7.67	2.80	12	0.29	-748.00	2050.00	14880	20231226	-61.42	4195	20241029	36.83	14700	-60.95	20240102	4195	36.83	20241029	14880	-61.42	20231226	4195	36.83	20241029	0.74	N	226330	500	76 억	N	N	7	N	N
79	20241118	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	10	2	0.18	204447080	36509	45.93	5660	5780	5400	7380	3980	5680	5599.91	4292	6060	5870	5690	5500	5320	5780	5410	76	1700	500	3970	10	1	15258475	868	-7.61	2.78	12	0.24	-748.00	2050.00	14880	20231226	-61.76	4195	20241029	35.64	14700	-61.29	20240102	4195	35.64	20241029	14880	-61.76	20231226	4195	35.64	20241029	0.74	N	226330	500	76 억	N	N	7	N	N
80	20241118	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	50	2	0.88	180937360	32344	40.69	5660	5780	5400	7380	3980	5680	5594.16	4108	6060	5870	5690	5500	5320	5780	5410	76	1700	500	3970	10	1	15258475	874	-7.66	2.80	12	0.21	-748.00	2050.00	14880	20231226	-61.49	4195	20241029	36.59	14700	-61.02	20240102	4195	36.59	20241029	14880	-61.49	20231226	4195	36.59	20241029	0.74	N	226330	500	76 억	N	N	7	N	N
81	20241118	090921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-170	5	-2.99	24200260	4349	5.47	5660	5670	5500	7380	3980	5680	5564.56	-274	6060	5870	5690	5500	5320	5780	5410	76	1700	500	3970	10	1	15258475	841	-7.37	2.69	12	0.03	-748.00	2050.00	14880	20231226	-62.97	4195	20241029	31.35	14700	-62.52	20240102	4195	31.35	20241029	14880	-62.97	20231226	4195	31.35	20241029	0.74	N	226330	500	76 억	N	N	7	N	N
82	20241115	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-60	5	-1.05	448897410	79173	38.71	5740	5880	5510	7460	4020	5740	5669.56	-10523	6473	6106	5883	5516	5293	5995	5405	76	1720	500	4010	10	1	15258475	867	-7.59	2.77	12	0.52	-748.00	2050.00	14880	20231226	-61.83	4195	20241029	35.40	14700	-61.36	20240102	4195	35.40	20241029	14880	-61.83	20231226	4195	35.40	20241029	0.75	N	226330	500	76 억	N	N	7	N	N
83	20241115	151024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-60	5	-1.05	428512250	75581	36.96	5740	5880	5510	7460	4020	5740	5669.30	-10875	6473	6106	5883	5516	5293	5995	5405	76	1720	500	4010	10	1	15258475	867	-7.59	2.77	12	0.50	-748.00	2050.00	14880	20231226	-61.83	4195	20241029	35.40	14700	-61.36	20240102	4195	35.40	20241029	14880	-61.83	20231226	4195	35.40	20241029	0.75	N	226330	500	76 억	N	N	72	N	N
84	20241115	141012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	10	2	0.17	381089730	67246	32.88	5740	5880	5510	7460	4020	5740	5666.77	-12022	6473	6106	5883	5516	5293	5995	5405	76	1720	500	4010	10	1	15258475	877	-7.69	2.80	12	0.44	-748.00	2050.00	14880	20231226	-61.36	4195	20241029	37.07	14700	-60.88	20240102	4195	37.07	20241029	14880	-61.36	20231226	4195	37.07	20241029	0.75	N	226330	500	76 억	N	N	72	N	N
85	20241115	131013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	90	2	1.57	347032300	61307	29.98	5740	5880	5510	7460	4020	5740	5660.18	-12697	6473	6106	5883	5516	5293	5995	5405	76	1720	500	4010	10	1	15258475	890	-7.79	2.84	12	0.40	-748.00	2050.00	14880	20231226	-60.82	4195	20241029	38.97	14700	-60.34	20240102	4195	38.97	20241029	14880	-60.82	20231226	4195	38.97	20241029	0.75	N	226330	500	76 억	N	N	72	N	N
86	20241115	121013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-40	5	-0.70	304358690	53878	26.34	5740	5880	5510	7460	4020	5740	5648.53	-15402	6473	6106	5883	5516	5293	5995	5405	76	1720	500	4010	10	1	15258475	870	-7.62	2.78	12	0.35	-748.00	2050.00	14880	20231226	-61.69	4195	20241029	35.88	14700	-61.22	20240102	4195	35.88	20241029	14880	-61.69	20231226	4195	35.88	20241029	0.75	N	226330	500	76 억	N	N	72	N	N
87	20241115	110950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-210	5	-3.66	212290070	37610	18.39	5740	5880	5530	7460	4020	5740	5643.74	-7648	6473	6106	5883	5516	5293	5995	5405	76	1720	500	4010	10	1	15258475	844	-7.39	2.70	12	0.25	-748.00	2050.00	14880	20231226	-62.84	4195	20241029	31.82	14700	-62.38	20240102	4195	31.82	20241029	14880	-62.84	20231226	4195	31.82	20241029	0.75	N	226330	500	76 억	N	N	72	N	N
88	20241115	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-90	5	-1.57	122312330	21499	10.51	5740	5880	5610	7460	4020	5740	5688.49	-7212	6473	6106	5883	5516	5293	5995	5405	76	1720	500	4010	10	1	15258475	862	-7.55	2.76	12	0.14	-748.00	2050.00	14880	20231226	-62.03	4195	20241029	34.68	14700	-61.56	20240102	4195	34.68	20241029	14880	-62.03	20231226	4195	34.68	20241029	0.75	N	226330	500	76 억	N	N	72	N	N
89	20241115	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-70	5	-1.22	35582870	6237	3.05	5740	5880	5670	7460	4020	5740	5703.36	-2809	6473	6106	5883	5516	5293	5995	5405	76	1720	500	4010	10	1	15258475	865	-7.58	2.77	12	0.04	-748.00	2050.00	14880	20231226	-61.90	4195	20241029	35.16	14700	-61.43	20240102	4195	35.16	20241029	14880	-61.90	20231226	4195	35.16	20241029	0.75	N	226330	500	76 억	N	N	72	N	N
90	20241114	160943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	270	2	4.87	1187309880	199712	161.59	5820	6250	5660	7200	3880	5540	5945.11	-5486	6153	5846	5673	5366	5193	5760	5280	76	1660	500	3870	10	1	15258475	887	-7.77	2.83	12	1.31	-748.00	2050.00	14880	20231226	-60.95	4195	20241029	38.50	14700	-60.48	20240102	4195	38.50	20241029	14880	-60.95	20231226	4195	38.50	20241029	0.75	N	226330	500	76 억	N	N	5	N	N
91	20241114	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	330	2	5.96	1065606290	178702	144.59	5820	6250	5660	7200	3880	5540	5963.04	-6964	6153	5846	5673	5366	5193	5760	5280	76	1660	500	3870	10	1	15258475	896	-7.85	2.86	12	1.17	-748.00	2050.00	14880	20231226	-60.55	4195	20241029	39.93	14700	-60.07	20240102	4195	39.93	20241029	14880	-60.55	20231226	4195	39.93	20241029	0.75	N	226330	500	76 억	N	N	5	N	N
92	20241114	140942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	320	2	5.78	1030272820	172659	139.70	5820	6250	5660	7200	3880	5540	5967.10	-6926	6153	5846	5673	5366	5193	5760	5280	76	1660	500	3870	10	1	15258475	894	-7.83	2.86	12	1.13	-748.00	2050.00	14880	20231226	-60.62	4195	20241029	39.69	14700	-60.14	20240102	4195	39.69	20241029	14880	-60.62	20231226	4195	39.69	20241029	0.75	N	226330	500	76 억	N	N	5	N	N
93	20241114	130943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	290	2	5.23	921968670	153983	124.59	5820	6250	5760	7200	3880	5540	5987.47	-2911	6153	5846	5673	5366	5193	5760	5280	76	1660	500	3870	10	1	15258475	890	-7.79	2.84	12	1.01	-748.00	2050.00	14880	20231226	-60.82	4195	20241029	38.97	14700	-60.34	20240102	4195	38.97	20241029	14880	-60.82	20231226	4195	38.97	20241029	0.75	N	226330	500	76 억	N	N	5	N	N
94	20241114	120941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	360	2	6.50	885663880	147761	119.55	5820	6250	5760	7200	3880	5540	5993.89	-166	6153	5846	5673	5366	5193	5760	5280	76	1660	500	3870	10	1	15258475	900	-7.89	2.88	12	0.97	-748.00	2050.00	14880	20231226	-60.35	4195	20241029	40.64	14700	-59.86	20240102	4195	40.64	20241029	14880	-60.35	20231226	4195	40.64	20241029	0.75	N	226330	500	76 억	N	N	5	N	N
95	20241114	110939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	370	2	6.68	777804720	129473	104.76	5820	6250	5760	7200	3880	5540	6007.47	-1171	6153	5846	5673	5366	5193	5760	5280	76	1660	500	3870	10	1	15258475	902	-7.90	2.88	12	0.85	-748.00	2050.00	14880	20231226	-60.28	4195	20241029	40.88	14700	-59.80	20240102	4195	40.88	20241029	14880	-60.28	20231226	4195	40.88	20241029	0.75	N	226330	500	76 억	N	N	5	N	N
96	20241114	101000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	480	2	8.66	210797620	35344	28.60	5820	6110	5820	7200	3880	5540	5964.17	2508	6153	5846	5673	5366	5193	5760	5280	76	1660	500	3870	10	1	15258475	919	-8.05	2.94	12	0.23	-748.00	2050.00	14880	20231226	-59.54	4195	20241029	43.50	14700	-59.05	20240102	4195	43.50	20241029	14880	-59.54	20231226	4195	43.50	20241029	0.75	N	226330	500	76 억	N	N	5	N	N
97	20241114	090936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	0	3	0.00	0	0	0.00	0	0	0	7200	3880	5540	0.00	0	6153	5846	5673	5366	5193	5760	5280	76	1660	500	3870	10	1	15258475	845	-7.41	2.70	12	0.00	-748.00	2050.00	14880	20231226	-62.77	4195	20241029	32.06	14700	-62.31	20240102	4195	32.06	20241029	14880	-62.77	20231226	4195	32.06	20241029	0.75	N	226330	500	76 억	N	N	5	N	N
98	20241113	160619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-270	5	-4.65	574771970	101213	94.84	5810	5980	5500	7550	4070	5810	5678.96	-4318	6223	6016	5813	5606	5403	6120	5710	76	1740	500	4060	10	1	15258475	845	-7.41	2.70	12	0.66	-748.00	2050.00	14880	20231226	-62.77	4195	20241029	32.06	14700	-62.31	20240102	4195	32.06	20241029	14880	-62.77	20231226	4195	32.06	20241029	0.69	N	226330	500	76 억	N	N	5	N	N
99	20241113	150649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-250	5	-4.30	542771070	95438	89.43	5810	5980	5500	7550	4070	5810	5687.16	-1348	6223	6016	5813	5606	5403	6120	5710	76	1740	500	4060	10	1	15258475	848	-7.43	2.71	12	0.63	-748.00	2050.00	14880	20231226	-62.63	4195	20241029	32.54	14700	-62.18	20240102	4195	32.54	20241029	14880	-62.63	20231226	4195	32.54	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
100	20241113	140647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-290	5	-4.99	493599350	86540	81.09	5810	5980	5500	7550	4070	5810	5703.71	-1075	6223	6016	5813	5606	5403	6120	5710	76	1740	500	4060	10	1	15258475	842	-7.38	2.69	12	0.57	-748.00	2050.00	14880	20231226	-62.90	4195	20241029	31.59	14700	-62.45	20240102	4195	31.59	20241029	14880	-62.90	20231226	4195	31.59	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
101	20241113	130645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	-210	5	-3.61	341971240	59369	55.63	5810	5980	5600	7550	4070	5810	5760.10	-10363	6223	6016	5813	5606	5403	6120	5710	76	1740	500	4060	10	1	15258475	854	-7.49	2.73	12	0.39	-748.00	2050.00	14880	20231226	-62.37	4195	20241029	33.49	14700	-61.90	20240102	4195	33.49	20241029	14880	-62.37	20231226	4195	33.49	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
102	20241113	120639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-130	5	-2.24	296456350	51326	48.09	5810	5980	5660	7550	4070	5810	5775.95	-9867	6223	6016	5813	5606	5403	6120	5710	76	1740	500	4060	10	1	15258475	867	-7.59	2.77	12	0.34	-748.00	2050.00	14880	20231226	-61.83	4195	20241029	35.40	14700	-61.36	20240102	4195	35.40	20241029	14880	-61.83	20231226	4195	35.40	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
103	20241113	110637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-50	5	-0.86	247496890	42781	40.09	5810	5980	5670	7550	4070	5810	5785.21	-8346	6223	6016	5813	5606	5403	6120	5710	76	1740	500	4060	10	1	15258475	879	-7.70	2.81	12	0.28	-748.00	2050.00	14880	20231226	-61.29	4195	20241029	37.31	14700	-60.82	20240102	4195	37.31	20241029	14880	-61.29	20231226	4195	37.31	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
104	20241113	100638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-30	5	-0.52	168663630	29125	27.29	5810	5980	5670	7550	4070	5810	5791.03	-8245	6223	6016	5813	5606	5403	6120	5710	76	1740	500	4060	10	1	15258475	882	-7.73	2.82	12	0.19	-748.00	2050.00	14880	20231226	-61.16	4195	20241029	37.78	14700	-60.68	20240102	4195	37.78	20241029	14880	-61.16	20231226	4195	37.78	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
105	20241113	090629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	100	2	1.72	50126690	8496	7.96	5810	5980	5810	7550	4070	5810	5900.03	132	6223	6016	5813	5606	5403	6120	5710	76	1740	500	4060	10	1	15258475	902	-7.90	2.88	12	0.06	-748.00	2050.00	14880	20231226	-60.28	4195	20241029	40.88	14700	-59.80	20240102	4195	40.88	20241029	14880	-60.28	20231226	4195	40.88	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
106	20241112	160909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	50	2	0.87	614183830	106416	55.59	5770	6020	5610	7480	4040	5760	5771.50	-17968	6286	6022	5716	5452	5146	6155	5585	76	1720	500	4030	10	1	15258475	887	-7.77	2.83	12	0.70	-748.00	2050.00	14880	20231226	-60.95	4195	20241029	38.50	14700	-60.48	20240102	4195	38.50	20241029	14880	-60.95	20231226	4195	38.50	20241029	0.70	N	226330	500	76 억	N	N	0	N	N
107	20241112	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	30	2	0.52	555405920	96297	50.30	5770	6020	5610	7480	4040	5760	5767.63	-17843	6286	6022	5716	5452	5146	6155	5585	76	1720	500	4030	10	1	15258475	883	-7.74	2.82	12	0.63	-748.00	2050.00	14880	20231226	-61.09	4195	20241029	38.02	14700	-60.61	20240102	4195	38.02	20241029	14880	-61.09	20231226	4195	38.02	20241029	0.70	N	226330	500	76 억	N	N	0	N	N
108	20241112	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	-50	5	-0.87	339971370	59656	31.16	5770	5840	5610	7480	4040	5760	5698.86	-12459	6286	6022	5716	5452	5146	6155	5585	76	1720	500	4030	10	1	15258475	871	-7.63	2.79	12	0.39	-748.00	2050.00	14880	20231226	-61.63	4195	20241029	36.11	14700	-61.16	20240102	4195	36.11	20241029	14880	-61.63	20231226	4195	36.11	20241029	0.70	N	226330	500	76 억	N	N	0	N	N
109	20241112	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	-40	5	-0.69	321709350	56458	29.49	5770	5840	5610	7480	4040	5760	5698.21	-12759	6286	6022	5716	5452	5146	6155	5585	76	1720	500	4030	10	1	15258475	873	-7.65	2.79	12	0.37	-748.00	2050.00	14880	20231226	-61.56	4195	20241029	36.35	14700	-61.09	20240102	4195	36.35	20241029	14880	-61.56	20231226	4195	36.35	20241029	0.70	N	226330	500	76 억	N	N	0	N	N
110	20241112	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-80	5	-1.39	260973050	45761	23.90	5770	5840	5610	7480	4040	5760	5702.96	-7306	6286	6022	5716	5452	5146	6155	5585	76	1720	500	4030	10	1	15258475	867	-7.59	2.77	12	0.30	-748.00	2050.00	14880	20231226	-61.83	4195	20241029	35.40	14700	-61.36	20240102	4195	35.40	20241029	14880	-61.83	20231226	4195	35.40	20241029	0.70	N	226330	500	76 억	N	N	0	N	N
111	20241112	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-90	5	-1.56	246944620	43293	22.61	5770	5840	5610	7480	4040	5760	5704.03	-6828	6286	6022	5716	5452	5146	6155	5585	76	1720	500	4030	10	1	15258475	865	-7.58	2.77	12	0.28	-748.00	2050.00	14880	20231226	-61.90	4195	20241029	35.16	14700	-61.43	20240102	4195	35.16	20241029	14880	-61.90	20231226	4195	35.16	20241029	0.70	N	226330	500	76 억	N	N	0	N	N
112	20241112	100914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-60	5	-1.04	201774840	35343	18.46	5770	5840	5610	7480	4040	5760	5709.05	-6648	6286	6022	5716	5452	5146	6155	5585	76	1720	500	4030	10	1	15258475	870	-7.62	2.78	12	0.23	-748.00	2050.00	14880	20231226	-61.69	4195	20241029	35.88	14700	-61.22	20240102	4195	35.88	20241029	14880	-61.69	20231226	4195	35.88	20241029	0.70	N	226330	500	76 억	N	N	0	N	N
113	20241112	090913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	10	2	0.17	19863270	3466	1.81	5770	5830	5660	7480	4040	5760	5730.89	-879	6286	6022	5716	5452	5146	6155	5585	76	1720	500	4030	10	1	15258475	880	-7.71	2.81	12	0.02	-748.00	2050.00	14880	20231226	-61.22	4195	20241029	37.54	14700	-60.75	20240102	4195	37.54	20241029	14880	-61.22	20231226	4195	37.54	20241029	0.70	N	226330	500	76 억	N	N	0	N	N
114	20241111	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	320	2	5.88	1100896390	190080	260.18	5410	5980	5410	7070	3810	5440	5791.76	30593	5973	5706	5493	5226	5013	5840	5360	76	1630	500	3800	10	1	15258475	879	-7.70	2.81	12	1.25	-748.00	2050.00	14880	20231226	-61.29	4195	20241029	37.31	14700	-60.82	20240102	4195	37.31	20241029	14880	-61.29	20231226	4195	37.31	20241029	0.69	N	226330	500	76 억	N	N	9	N	N
115	20241111	150932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	320	2	5.88	1070014720	184729	252.86	5410	5980	5410	7070	3810	5440	5792.35	29837	5973	5706	5493	5226	5013	5840	5360	76	1630	500	3800	10	1	15258475	879	-7.70	2.81	12	1.21	-748.00	2050.00	14880	20231226	-61.29	4195	20241029	37.31	14700	-60.82	20240102	4195	37.31	20241029	14880	-61.29	20231226	4195	37.31	20241029	0.69	N	226330	500	76 억	N	N	9	N	N
116	20241111	140920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	320	2	5.88	1031080630	177953	243.58	5410	5980	5410	7070	3810	5440	5794.12	28941	5973	5706	5493	5226	5013	5840	5360	76	1630	500	3800	10	1	15258475	879	-7.70	2.81	12	1.17	-748.00	2050.00	14880	20231226	-61.29	4195	20241029	37.31	14700	-60.82	20240102	4195	37.31	20241029	14880	-61.29	20231226	4195	37.31	20241029	0.69	N	226330	500	76 억	N	N	9	N	N
117	20241111	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	370	2	6.80	973646870	168006	229.97	5410	5980	5410	7070	3810	5440	5795.31	28341	5973	5706	5493	5226	5013	5840	5360	76	1630	500	3800	10	1	15258475	887	-7.77	2.83	12	1.10	-748.00	2050.00	14880	20231226	-60.95	4195	20241029	38.50	14700	-60.48	20240102	4195	38.50	20241029	14880	-60.95	20231226	4195	38.50	20241029	0.69	N	226330	500	76 억	N	N	9	N	N
118	20241111	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	390	2	7.17	891984920	154012	210.81	5410	5980	5410	7070	3810	5440	5791.66	28362	5973	5706	5493	5226	5013	5840	5360	76	1630	500	3800	10	1	15258475	890	-7.79	2.84	12	1.01	-748.00	2050.00	14880	20231226	-60.82	4195	20241029	38.97	14700	-60.34	20240102	4195	38.97	20241029	14880	-60.82	20231226	4195	38.97	20241029	0.69	N	226330	500	76 억	N	N	9	N	N
119	20241111	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	360	2	6.62	821618180	141909	194.25	5410	5980	5410	7070	3810	5440	5789.75	27211	5973	5706	5493	5226	5013	5840	5360	76	1630	500	3800	10	1	15258475	885	-7.75	2.83	12	0.93	-748.00	2050.00	14880	20231226	-61.02	4195	20241029	38.26	14700	-60.54	20240102	4195	38.26	20241029	14880	-61.02	20231226	4195	38.26	20241029	0.69	N	226330	500	76 억	N	N	9	N	N
120	20241111	100906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	310	2	5.70	458459470	79970	109.46	5410	5900	5410	7070	3810	5440	5732.89	16639	5973	5706	5493	5226	5013	5840	5360	76	1630	500	3800	10	1	15258475	877	-7.69	2.80	12	0.52	-748.00	2050.00	14880	20231226	-61.36	4195	20241029	37.07	14700	-60.88	20240102	4195	37.07	20241029	14880	-61.36	20231226	4195	37.07	20241029	0.69	N	226330	500	76 억	N	N	9	N	N
121	20241111	090903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	400	2	7.35	97941130	17257	23.62	5410	5840	5410	7070	3810	5440	5675.44	2525	5973	5706	5493	5226	5013	5840	5360	76	1630	500	3800	10	1	15258475	891	-7.81	2.85	12	0.11	-748.00	2050.00	14880	20231226	-60.75	4195	20241029	39.21	14700	-60.27	20240102	4195	39.21	20241029	14880	-60.75	20231226	4195	39.21	20241029	0.69	N	226330	500	76 억	N	N	9	N	N
122	20241108	160858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	-20	5	-0.37	391972540	70128	121.81	5410	5760	5280	7090	3830	5460	5589.61	-1023	5953	5706	5553	5306	5153	5630	5230	76	1630	500	3820	10	1	15258475	830	-7.27	2.65	12	0.46	-748.00	2050.00	14880	20231226	-63.44	4195	20241029	29.68	14700	-62.99	20240102	4195	29.68	20241029	14880	-63.44	20231226	4195	29.68	20241029	0.65	N	226330	500	76 억	N	N	9	N	N
123	20241108	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	0	3	0.00	384682350	68789	119.49	5410	5760	5280	7090	3830	5460	5592.21	-823	5953	5706	5553	5306	5153	5630	5230	76	1630	500	3820	10	1	15258475	833	-7.30	2.66	12	0.45	-748.00	2050.00	14880	20231226	-63.31	4195	20241029	30.15	14700	-62.86	20240102	4195	30.15	20241029	14880	-63.31	20231226	4195	30.15	20241029	0.65	N	226330	500	76 억	N	N	353	N	N
124	20241108	140906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	60	2	1.10	373917530	66824	116.07	5410	5760	5280	7090	3830	5460	5595.56	-943	5953	5706	5553	5306	5153	5630	5230	76	1630	500	3820	10	1	15258475	842	-7.38	2.69	12	0.44	-748.00	2050.00	14880	20231226	-62.90	4195	20241029	31.59	14700	-62.45	20240102	4195	31.59	20241029	14880	-62.90	20231226	4195	31.59	20241029	0.65	N	226330	500	76 억	N	N	353	N	N
125	20241108	130907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	70	2	1.28	370452620	66194	114.98	5410	5760	5280	7090	3830	5460	5596.47	-904	5953	5706	5553	5306	5153	5630	5230	76	1630	500	3820	10	1	15258475	844	-7.39	2.70	12	0.43	-748.00	2050.00	14880	20231226	-62.84	4195	20241029	31.82	14700	-62.38	20240102	4195	31.82	20241029	14880	-62.84	20231226	4195	31.82	20241029	0.65	N	226330	500	76 억	N	N	353	N	N
126	20241108	120906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	80	2	1.47	314985260	56036	97.34	5410	5760	5280	7090	3830	5460	5621.12	-447	5953	5706	5553	5306	5153	5630	5230	76	1630	500	3820	10	1	15258475	845	-7.41	2.70	12	0.37	-748.00	2050.00	14880	20231226	-62.77	4195	20241029	32.06	14700	-62.31	20240102	4195	32.06	20241029	14880	-62.77	20231226	4195	32.06	20241029	0.65	N	226330	500	76 억	N	N	353	N	N
127	20241108	110904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	160	2	2.93	278179680	49422	85.85	5410	5760	5280	7090	3830	5460	5628.66	2142	5953	5706	5553	5306	5153	5630	5230	76	1630	500	3820	10	1	15258475	858	-7.51	2.74	12	0.32	-748.00	2050.00	14880	20231226	-62.23	4195	20241029	33.97	14700	-61.77	20240102	4195	33.97	20241029	14880	-62.23	20231226	4195	33.97	20241029	0.65	N	226330	500	76 억	N	N	353	N	N
128	20241108	100914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	240	2	4.40	228955830	40733	70.75	5410	5760	5280	7090	3830	5460	5620.89	6711	5953	5706	5553	5306	5153	5630	5230	76	1630	500	3820	10	1	15258475	870	-7.62	2.78	12	0.27	-748.00	2050.00	14880	20231226	-61.69	4195	20241029	35.88	14700	-61.22	20240102	4195	35.88	20241029	14880	-61.69	20231226	4195	35.88	20241029	0.65	N	226330	500	76 억	N	N	353	N	N
129	20241108	090859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	20	2	0.37	39995830	7437	12.92	5410	5500	5280	7090	3830	5460	5377.95	2703	5953	5706	5553	5306	5153	5630	5230	76	1630	500	3820	10	1	15258475	836	-7.33	2.67	12	0.05	-748.00	2050.00	14880	20231226	-63.17	4195	20241029	30.63	14700	-62.72	20240102	4195	30.63	20241029	14880	-63.17	20231226	4195	30.63	20241029	0.65	N	226330	500	76 억	N	N	353	N	N
130	20241107	160859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	0	3	0.00	315387230	57303	73.91	5800	5800	5400	7090	3830	5460	5503.88	-6107	5913	5686	5513	5286	5113	5600	5200	76	1630	500	3820	10	1	15258475	833	-7.30	2.66	12	0.38	-748.00	2050.00	14880	20231226	-63.31	4195	20241029	30.15	14700	-62.86	20240102	4195	30.15	20241029	14880	-63.31	20231226	4195	30.15	20241029	0.60	N	226330	500	76 억	N	N	353	N	N
131	20241107	150904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	20	2	0.37	304811650	55367	71.41	5800	5800	5400	7090	3830	5460	5505.29	-5219	5913	5686	5513	5286	5113	5600	5200	76	1630	500	3820	10	1	15258475	836	-7.33	2.67	12	0.36	-748.00	2050.00	14880	20231226	-63.17	4195	20241029	30.63	14700	-62.72	20240102	4195	30.63	20241029	14880	-63.17	20231226	4195	30.63	20241029	0.60	N	226330	500	76 억	N	N	447	N	N
132	20241107	140907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	30	2	0.55	278461510	50549	65.20	5800	5800	5400	7090	3830	5460	5508.74	-6522	5913	5686	5513	5286	5113	5600	5200	76	1630	500	3820	10	1	15258475	838	-7.34	2.68	12	0.33	-748.00	2050.00	14880	20231226	-63.10	4195	20241029	30.87	14700	-62.65	20240102	4195	30.87	20241029	14880	-63.10	20231226	4195	30.87	20241029	0.60	N	226330	500	76 억	N	N	447	N	N
133	20241107	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	70	2	1.28	261323330	47431	61.18	5800	5800	5400	7090	3830	5460	5509.55	-6693	5913	5686	5513	5286	5113	5600	5200	76	1630	500	3820	10	1	15258475	844	-7.39	2.70	12	0.31	-748.00	2050.00	14880	20231226	-62.84	4195	20241029	31.82	14700	-62.38	20240102	4195	31.82	20241029	14880	-62.84	20231226	4195	31.82	20241029	0.60	N	226330	500	76 억	N	N	447	N	N
134	20241107	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	30	2	0.55	247301600	44889	57.90	5800	5800	5400	7090	3830	5460	5509.18	-5819	5913	5686	5513	5286	5113	5600	5200	76	1630	500	3820	10	1	15258475	838	-7.34	2.68	12	0.29	-748.00	2050.00	14880	20231226	-63.10	4195	20241029	30.87	14700	-62.65	20240102	4195	30.87	20241029	14880	-63.10	20231226	4195	30.87	20241029	0.60	N	226330	500	76 억	N	N	447	N	N
135	20241107	110859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	30	2	0.55	237549840	43108	55.60	5800	5800	5400	7090	3830	5460	5510.57	-5921	5913	5686	5513	5286	5113	5600	5200	76	1630	500	3820	10	1	15258475	838	-7.34	2.68	12	0.28	-748.00	2050.00	14880	20231226	-63.10	4195	20241029	30.87	14700	-62.65	20240102	4195	30.87	20241029	14880	-63.10	20231226	4195	30.87	20241029	0.60	N	226330	500	76 억	N	N	447	N	N
136	20241107	100901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	-20	5	-0.37	181570180	32852	42.37	5800	5800	5400	7090	3830	5460	5526.91	-8655	5913	5686	5513	5286	5113	5600	5200	76	1630	500	3820	10	1	15258475	830	-7.27	2.65	12	0.22	-748.00	2050.00	14880	20231226	-63.44	4195	20241029	29.68	14700	-62.99	20240102	4195	29.68	20241029	14880	-63.44	20231226	4195	29.68	20241029	0.60	N	226330	500	76 억	N	N	447	N	N
137	20241107	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	10	2	0.18	60809730	10816	13.95	5800	5800	5470	7090	3830	5460	5622.20	-5753	5913	5686	5513	5286	5113	5600	5200	76	1630	500	3820	10	1	15258475	835	-7.31	2.67	12	0.07	-748.00	2050.00	14880	20231226	-63.24	4195	20241029	30.39	14700	-62.79	20240102	4195	30.39	20241029	14880	-63.24	20231226	4195	30.39	20241029	0.60	N	226330	500	76 억	N	N	447	N	N
138	20241106	160908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	-160	5	-2.85	417981260	75694	31.59	5610	5740	5340	7300	3940	5620	5521.99	1966	6253	5936	5523	5206	4793	6095	5365	76	1680	500	3930	10	1	15258475	833	-7.30	2.66	12	0.50	-748.00	2050.00	14880	20231226	-63.31	4195	20241029	30.15	14700	-62.86	20240102	4195	30.15	20241029	14880	-63.31	20231226	4195	30.15	20241029	0.64	N	226330	500	76 억	N	N	447	N	N
139	20241106	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-170	5	-3.02	409176260	74083	30.91	5610	5740	5340	7300	3940	5620	5523.21	1781	6253	5936	5523	5206	4793	6095	5365	76	1680	500	3930	10	1	15258475	832	-7.29	2.66	12	0.49	-748.00	2050.00	14880	20231226	-63.37	4195	20241029	29.92	14700	-62.93	20240102	4195	29.92	20241029	14880	-63.37	20231226	4195	29.92	20241029	0.64	N	226330	500	76 억	N	N	59	N	N
140	20241106	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-220	5	-3.91	366730440	66345	27.69	5610	5740	5340	7300	3940	5620	5527.63	4598	6253	5936	5523	5206	4793	6095	5365	76	1680	500	3930	10	1	15258475	824	-7.22	2.63	12	0.43	-748.00	2050.00	14880	20231226	-63.71	4195	20241029	28.72	14700	-63.27	20240102	4195	28.72	20241029	14880	-63.71	20231226	4195	28.72	20241029	0.64	N	226330	500	76 억	N	N	59	N	N
141	20241106	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-220	5	-3.91	310331780	55851	23.31	5610	5740	5390	7300	3940	5620	5556.42	1542	6253	5936	5523	5206	4793	6095	5365	76	1680	500	3930	10	1	15258475	824	-7.22	2.63	12	0.37	-748.00	2050.00	14880	20231226	-63.71	4195	20241029	28.72	14700	-63.27	20240102	4195	28.72	20241029	14880	-63.71	20231226	4195	28.72	20241029	0.64	N	226330	500	76 억	N	N	59	N	N
142	20241106	120906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-100	5	-1.78	222920670	39843	16.63	5610	5740	5510	7300	3940	5620	5594.98	1067	6253	5936	5523	5206	4793	6095	5365	76	1680	500	3930	10	1	15258475	842	-7.38	2.69	12	0.26	-748.00	2050.00	14880	20231226	-62.90	4195	20241029	31.59	14700	-62.45	20240102	4195	31.59	20241029	14880	-62.90	20231226	4195	31.59	20241029	0.64	N	226330	500	76 억	N	N	59	N	N
143	20241106	110910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-30	5	-0.53	180263170	32154	13.42	5610	5740	5510	7300	3940	5620	5606.24	4878	6253	5936	5523	5206	4793	6095	5365	76	1680	500	3930	10	1	15258475	853	-7.47	2.73	12	0.21	-748.00	2050.00	14880	20231226	-62.43	4195	20241029	33.25	14700	-61.97	20240102	4195	33.25	20241029	14880	-62.43	20231226	4195	33.25	20241029	0.64	N	226330	500	76 억	N	N	59	N	N
144	20241106	100916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	0	3	0.00	126195800	22417	9.35	5610	5740	5560	7300	3940	5620	5629.47	4123	6253	5936	5523	5206	4793	6095	5365	76	1680	500	3930	10	1	15258475	858	-7.51	2.74	12	0.15	-748.00	2050.00	14880	20231226	-62.23	4195	20241029	33.97	14700	-61.77	20240102	4195	33.97	20241029	14880	-62.23	20231226	4195	33.97	20241029	0.64	N	226330	500	76 억	N	N	59	N	N
145	20241106	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	20	2	0.36	13449270	2403	1.00	5610	5650	5560	7300	3940	5620	5596.87	138	6253	5936	5523	5206	4793	6095	5365	76	1680	500	3930	10	1	15258475	861	-7.54	2.75	12	0.02	-748.00	2050.00	14880	20231226	-62.10	4195	20241029	34.45	14700	-61.63	20240102	4195	34.45	20241029	14880	-62.10	20231226	4195	34.45	20241029	0.64	N	226330	500	76 억	N	N	59	N	N
146	20241105	160845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	260	2	4.85	1343044660	238668	126.26	5350	5840	5110	6960	3760	5360	5627.35	-11758	5766	5562	5156	4952	4546	5665	5055	76	1600	500	3750	10	1	15258475	858	-7.51	2.74	12	1.56	-748.00	2050.00	14880	20231226	-62.23	4195	20241029	33.97	14700	-61.77	20240102	4195	33.97	20241029	14880	-62.23	20231226	4195	33.97	20241029	0.65	N	226330	500	76 억	N	N	59	N	N
147	20241105	150902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	330	2	6.16	1298621330	230790	122.09	5350	5840	5110	6960	3760	5360	5626.93	-10197	5766	5562	5156	4952	4546	5665	5055	76	1600	500	3750	10	1	15258475	868	-7.61	2.78	12	1.51	-748.00	2050.00	14880	20231226	-61.76	4195	20241029	35.64	14700	-61.29	20240102	4195	35.64	20241029	14880	-61.76	20231226	4195	35.64	20241029	0.65	N	226330	500	76 억	N	N	31	N	N
148	20241105	140856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	230	2	4.29	1248253510	221876	117.38	5350	5840	5110	6960	3760	5360	5625.99	-9957	5766	5562	5156	4952	4546	5665	5055	76	1600	500	3750	10	1	15258475	853	-7.47	2.73	12	1.45	-748.00	2050.00	14880	20231226	-62.43	4195	20241029	33.25	14700	-61.97	20240102	4195	33.25	20241029	14880	-62.43	20231226	4195	33.25	20241029	0.65	N	226330	500	76 억	N	N	31	N	N
149	20241105	130903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	370	2	6.90	1174033260	208735	110.43	5350	5840	5110	6960	3760	5360	5624.60	-11194	5766	5562	5156	4952	4546	5665	5055	76	1600	500	3750	10	1	15258475	874	-7.66	2.80	12	1.37	-748.00	2050.00	14880	20231226	-61.49	4195	20241029	36.59	14700	-61.02	20240102	4195	36.59	20241029	14880	-61.49	20231226	4195	36.59	20241029	0.65	N	226330	500	76 억	N	N	31	N	N
150	20241105	120855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	330	2	6.16	1107295470	197060	104.25	5350	5840	5110	6960	3760	5360	5619.17	-8694	5766	5562	5156	4952	4546	5665	5055	76	1600	500	3750	10	1	15258475	868	-7.61	2.78	12	1.29	-748.00	2050.00	14880	20231226	-61.76	4195	20241029	35.64	14700	-61.29	20240102	4195	35.64	20241029	14880	-61.76	20231226	4195	35.64	20241029	0.65	N	226330	500	76 억	N	N	31	N	N
151	20241105	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	380	2	7.09	812889400	145747	77.10	5350	5810	5110	6960	3760	5360	5577.51	-16924	5766	5562	5156	4952	4546	5665	5055	76	1600	500	3750	10	1	15258475	876	-7.67	2.80	12	0.96	-748.00	2050.00	14880	20231226	-61.42	4195	20241029	36.83	14700	-60.95	20240102	4195	36.83	20241029	14880	-61.42	20231226	4195	36.83	20241029	0.65	N	226330	500	76 억	N	N	31	N	N
152	20241105	100852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	300	2	5.60	481154570	87589	46.34	5350	5700	5110	6960	3760	5360	5493.43	-11854	5766	5562	5156	4952	4546	5665	5055	76	1600	500	3750	10	1	15258475	864	-7.57	2.76	12	0.57	-748.00	2050.00	14880	20231226	-61.96	4195	20241029	34.92	14700	-61.50	20240102	4195	34.92	20241029	14880	-61.96	20231226	4195	34.92	20241029	0.65	N	226330	500	76 억	N	N	31	N	N
153	20241105	090848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	-10	5	-0.19	94190220	17800	9.42	5350	5390	5110	6960	3760	5360	5291.32	-3511	5766	5562	5156	4952	4546	5665	5055	76	1600	500	3750	10	1	15258475	816	-7.15	2.61	12	0.12	-748.00	2050.00	14880	20231226	-64.05	4195	20241029	27.53	14700	-63.61	20240102	4195	27.53	20241029	14880	-64.05	20231226	4195	27.53	20241029	0.65	N	226330	500	76 억	N	N	31	N	N
154	20241104	160843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	470	2	9.61	946838850	185417	52.08	4880	5360	4750	6350	3425	4890	5106.38	31457	5603	5246	4933	4576	4263	5425	4755	76	1460	500	3420	10	1	15258475	818	-7.17	2.61	12	1.22	-748.00	2050.00	14880	20231226	-63.98	4195	20241029	27.77	14700	-63.54	20240102	4195	27.77	20241029	14880	-63.98	20231226	4195	27.77	20241029	0.69	N	226330	500	76 억	N	N	31	N	N
155	20241104	150900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	320	2	6.54	844718430	166225	46.69	4880	5350	4750	6350	3425	4890	5081.78	28918	5603	5246	4933	4576	4263	5425	4755	76	1460	500	3420	10	1	15258475	795	-6.97	2.54	12	1.09	-748.00	2050.00	14880	20231226	-64.99	4195	20241029	24.20	14700	-64.56	20240102	4195	24.20	20241029	14880	-64.99	20231226	4195	24.20	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
156	20241104	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	220	2	4.50	457928160	91862	25.80	4880	5140	4750	6350	3425	4890	4984.96	8610	5603	5246	4933	4576	4263	5425	4755	76	1460	500	3420	10	1	15258475	780	-6.83	2.49	12	0.60	-748.00	2050.00	14880	20231226	-65.66	4195	20241029	21.81	14700	-65.24	20240102	4195	21.81	20241029	14880	-65.66	20231226	4195	21.81	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
157	20241104	130822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	150	2	3.07	397474250	79968	22.46	4880	5140	4750	6350	3425	4890	4970.42	6718	5603	5246	4933	4576	4263	5425	4755	76	1460	500	3420	10	1	15258475	769	-6.74	2.46	12	0.52	-748.00	2050.00	14880	20231226	-66.13	4195	20241029	20.14	14700	-65.71	20240102	4195	20.14	20241029	14880	-66.13	20231226	4195	20.14	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
158	20241104	120833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	200	2	4.09	310831705	62832	17.65	4880	5110	4750	6350	3425	4890	4947.03	1208	5603	5246	4933	4576	4263	5425	4755	76	1460	500	3420	10	1	15258475	777	-6.80	2.48	12	0.41	-748.00	2050.00	14880	20231226	-65.79	4195	20241029	21.33	14700	-65.37	20240102	4195	21.33	20241029	14880	-65.79	20231226	4195	21.33	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
159	20241104	110826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	105	2	2.15	217238175	44362	12.46	4880	5050	4750	6350	3425	4890	4896.94	312	5603	5246	4933	4576	4263	5425	4755	76	1460	500	3420	5	1	15258475	762	-6.68	2.44	12	0.29	-748.00	2050.00	14880	20231226	-66.43	4195	20241029	19.07	14700	-66.02	20240102	4195	19.07	20241029	14880	-66.43	20231226	4195	19.07	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
160	20241104	100817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	120	2	2.45	176766420	36263	10.18	4880	5050	4750	6350	3425	4890	4874.57	-1027	5603	5246	4933	4576	4263	5425	4755	76	1460	500	3420	10	1	15258475	764	-6.70	2.44	12	0.24	-748.00	2050.00	14880	20231226	-66.33	4195	20241029	19.43	14700	-65.92	20240102	4195	19.43	20241029	14880	-66.33	20231226	4195	19.43	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
161	20241104	090827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	-75	5	-1.53	52450940	10919	3.07	4880	4880	4750	6350	3425	4890	4803.64	-853	5603	5246	4933	4576	4263	5425	4755	76	1460	500	3420	5	1	15258475	735	-6.44	2.35	12	0.07	-748.00	2050.00	14880	20231226	-67.64	4195	20241029	14.78	14700	-67.24	20240102	4195	14.78	20241029	14880	-67.64	20231226	4195	14.78	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
162	20241101	160800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	210	2	4.49	1765732035	354177	185.49	4685	5290	4620	6080	3280	4680	4985.48	4990	5106	4892	4616	4402	4126	5000	4510	76	1400	500	3270	5	1	15258475	746	-6.54	2.39	12	2.32	-748.00	2050.00	14880	20231226	-67.14	4195	20241029	16.57	14700	-66.73	20240102	4195	16.57	20241029	14880	-67.14	20231226	4195	16.57	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
163	20241101	150817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	210	2	4.49	1718886475	344583	180.47	4685	5290	4620	6080	3280	4680	4988.31	3690	5106	4892	4616	4402	4126	5000	4510	76	1400	500	3270	5	1	15258475	746	-6.54	2.39	12	2.26	-748.00	2050.00	14880	20231226	-67.14	4195	20241029	16.57	14700	-66.73	20240102	4195	16.57	20241029	14880	-67.14	20231226	4195	16.57	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
164	20241101	140750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4945	265	2	5.66	1545329610	309404	162.04	4685	5290	4620	6080	3280	4680	4994.54	4237	5106	4892	4616	4402	4126	5000	4510	76	1400	500	3270	5	1	15258475	755	-6.61	2.41	12	2.03	-748.00	2050.00	14880	20231226	-66.77	4195	20241029	17.88	14700	-66.36	20240102	4195	17.88	20241029	14880	-66.77	20231226	4195	17.88	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
165	20241101	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4935	255	2	5.45	1479140615	295951	155.00	4685	5290	4620	6080	3280	4680	4997.92	2710	5106	4892	4616	4402	4126	5000	4510	76	1400	500	3270	5	1	15258475	753	-6.60	2.41	12	1.94	-748.00	2050.00	14880	20231226	-66.83	4195	20241029	17.64	14700	-66.43	20240102	4195	17.64	20241029	14880	-66.83	20231226	4195	17.64	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
166	20241101	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4985	305	2	6.52	1378824730	275839	144.47	4685	5290	4620	6080	3280	4680	4998.66	6798	5106	4892	4616	4402	4126	5000	4510	76	1400	500	3270	5	1	15258475	761	-6.66	2.43	12	1.81	-748.00	2050.00	14880	20231226	-66.50	4195	20241029	18.83	14700	-66.09	20240102	4195	18.83	20241029	14880	-66.50	20231226	4195	18.83	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
167	20241101	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	200	2	4.27	1317310270	263475	137.99	4685	5290	4620	6080	3280	4680	4999.75	7972	5106	4892	4616	4402	4126	5000	4510	76	1400	500	3270	5	1	15258475	745	-6.52	2.38	12	1.73	-748.00	2050.00	14880	20231226	-67.20	4195	20241029	16.33	14700	-66.80	20240102	4195	16.33	20241029	14880	-67.20	20231226	4195	16.33	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
168	20241101	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	500	2	10.68	787053410	158132	82.82	4685	5290	4620	6080	3280	4680	4977.19	11565	5106	4892	4616	4402	4126	5000	4510	76	1400	500	3270	10	1	15258475	790	-6.93	2.53	12	1.04	-748.00	2050.00	14880	20231226	-65.19	4195	20241029	23.48	14700	-64.76	20240102	4195	23.48	20241029	14880	-65.19	20231226	4195	23.48	20241029	0.69	N	226330	500	76 억	N	N	0	N	N
169	20241101	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	135	2	2.88	52022010	11055	5.79	4685	4815	4620	6080	3280	4680	4705.74	-2232	5106	4892	4616	4402	4126	5000	4510	76	1400	500	3270	5	1	15258475	735	-6.44	2.35	12	0.07	-748.00	2050.00	14880	20231226	-67.64	4195	20241029	14.78	14700	-67.24	20240102	4195	14.78	20241029	14880	-67.64	20231226	4195	14.78	20241029	0.69	N	226330	500	76 억	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History