KissMeData/321820/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18480	370	2	2.04	4156235350	227881	72.95	18100	18500	17650	23500	12680	18110	18236.94	0.49	1155	19070	18590	17920	17440	16770	18830	17680	67	5390	500	11590	10	1	13366810	2470	-26.82	8.74	12	1.70	-689.00	2115.00	29850	20231221	-38.09	2750	20231204	572.00	23000	-19.65	20241106	8930	106.94	20240805	29850	-38.09	20231221	2750	572.00	20231204	0.01	N	321820	500	66 억	65977	N	N	33	N	N
3	20241129	151304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18380	270	2	1.49	3896674030	213800	68.44	18100	18500	17650	23500	12680	18110	18226.14	0.49	169	19070	18590	17920	17440	16770	18830	17680	67	5390	500	11590	10	1	13366810	2457	-26.68	8.69	12	1.60	-689.00	2115.00	29850	20231221	-38.43	2750	20231204	568.36	23000	-20.09	20241106	8930	105.82	20240805	29850	-38.43	20231221	2750	568.36	20231204	0.01	N	321820	500	66 억	65977	N	N	0	N	N
4	20241129	141306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18400	290	2	1.60	3453599960	189727	60.74	18100	18500	17650	23500	12680	18110	18203.32	0.49	-105	19070	18590	17920	17440	16770	18830	17680	67	5390	500	11590	10	1	13366810	2459	-26.71	8.70	12	1.42	-689.00	2115.00	29850	20231221	-38.36	2750	20231204	569.09	23000	-20.00	20241106	8930	106.05	20240805	29850	-38.36	20231221	2750	569.09	20231204	0.01	N	321820	500	66 억	65977	N	N	0	N	N
5	20241129	131301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18240	130	2	0.72	2957223470	162648	52.07	18100	18500	17650	23500	12680	18110	18182.03	0.49	-5047	19070	18590	17920	17440	16770	18830	17680	67	5390	500	11590	10	1	13366810	2438	-26.47	8.62	12	1.22	-689.00	2115.00	29850	20231221	-38.89	2750	20231204	563.27	23000	-20.70	20241106	8930	104.26	20240805	29850	-38.89	20231221	2750	563.27	20231204	0.01	N	321820	500	66 억	65977	N	N	0	N	N
6	20241129	121304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18280	170	2	0.94	2692506010	148162	47.43	18100	18500	17650	23500	12680	18110	18172.99	0.49	-988	19070	18590	17920	17440	16770	18830	17680	67	5390	500	11590	10	1	13366810	2443	-26.53	8.64	12	1.11	-689.00	2115.00	29850	20231221	-38.76	2750	20231204	564.73	23000	-20.52	20241106	8930	104.70	20240805	29850	-38.76	20231221	2750	564.73	20231204	0.01	N	321820	500	66 억	65977	N	N	0	N	N
7	20241129	111306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18450	340	2	1.88	1689716800	93601	29.96	18100	18480	17650	23500	12680	18110	18051.93	0.49	-11722	19070	18590	17920	17440	16770	18830	17680	67	5390	500	11590	10	1	13366810	2466	-26.78	8.72	12	0.70	-689.00	2115.00	29850	20231221	-38.19	2750	20231204	570.91	23000	-19.78	20241106	8930	106.61	20240805	29850	-38.19	20231221	2750	570.91	20231204	0.01	N	321820	500	66 억	65977	N	N	0	N	N
8	20241129	101257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17990	-120	5	-0.66	845115150	47302	15.14	18100	18100	17650	23500	12680	18110	17862.98	0.49	-11157	19070	18590	17920	17440	16770	18830	17680	67	5390	500	11590	10	1	13366810	2405	-26.11	8.51	12	0.35	-689.00	2115.00	29850	20231221	-39.73	2750	20231204	554.18	23000	-21.78	20241106	8930	101.46	20240805	29850	-39.73	20231221	2750	554.18	20231204	0.01	N	321820	500	66 억	65977	N	N	0	N	N
9	20241129	091303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17860	-250	5	-1.38	472467160	26509	8.49	18100	18100	17650	23500	12680	18110	17815.68	0.49	-8532	19070	18590	17920	17440	16770	18830	17680	67	5390	500	11590	10	1	13366810	2387	-25.92	8.44	12	0.20	-689.00	2115.00	29850	20231221	-40.17	2750	20231204	549.45	23000	-22.35	20241106	8930	100.00	20240805	29850	-40.17	20231221	2750	549.45	20231204	0.01	N	321820	500	66 억	65977	N	N	0	N	N
10	20241128	161244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18110	880	2	5.11	5611675900	310330	155.51	17570	18400	17250	22350	12070	17230	18082.87	0.16	42251	18383	17806	17403	16826	16423	17605	16625	67	5120	500	11020	10	1	13366810	2421	-26.28	8.56	12	2.32	-689.00	2115.00	29850	20231221	-39.33	2750	20231204	558.55	23000	-21.26	20241106	8930	102.80	20240805	29850	-39.33	20231221	2750	558.55	20231204	0.03	N	321820	500	66 억	21489	N	N	0	N	N
11	20241128	151310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17980	750	2	4.35	5445198900	301119	150.89	17570	18400	17250	22350	12070	17230	18083.21	0.16	41599	18383	17806	17403	16826	16423	17605	16625	67	5120	500	11020	10	1	13366810	2403	-26.10	8.50	12	2.25	-689.00	2115.00	29850	20231221	-39.77	2750	20231204	553.82	23000	-21.83	20241106	8930	101.34	20240805	29850	-39.77	20231221	2750	553.82	20231204	0.03	N	321820	500	66 억	21489	N	N	0	N	N
12	20241128	141306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18050	820	2	4.76	5101963260	282042	141.33	17570	18400	17250	22350	12070	17230	18089.37	0.16	40450	18383	17806	17403	16826	16423	17605	16625	67	5120	500	11020	10	1	13366810	2413	-26.20	8.53	12	2.11	-689.00	2115.00	29850	20231221	-39.53	2750	20231204	556.36	23000	-21.52	20241106	8930	102.13	20240805	29850	-39.53	20231221	2750	556.36	20231204	0.03	N	321820	500	66 억	21489	N	N	0	N	N
13	20241128	131304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17980	750	2	4.35	4695355770	259480	130.03	17570	18400	17250	22350	12070	17230	18095.25	0.16	44740	18383	17806	17403	16826	16423	17605	16625	67	5120	500	11020	10	1	13366810	2403	-26.10	8.50	12	1.94	-689.00	2115.00	29850	20231221	-39.77	2750	20231204	553.82	23000	-21.83	20241106	8930	101.34	20240805	29850	-39.77	20231221	2750	553.82	20231204	0.03	N	321820	500	66 억	21489	N	N	0	N	N
14	20241128	121303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17930	700	2	4.06	4489020630	248021	124.28	17570	18400	17250	22350	12070	17230	18099.36	0.16	43010	18383	17806	17403	16826	16423	17605	16625	67	5120	500	11020	10	1	13366810	2397	-26.02	8.48	12	1.86	-689.00	2115.00	29850	20231221	-39.93	2750	20231204	552.00	23000	-22.04	20241106	8930	100.78	20240805	29850	-39.93	20231221	2750	552.00	20231204	0.03	N	321820	500	66 억	21489	N	N	0	N	N
15	20241128	111306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18010	780	2	4.53	4278746530	236312	118.42	17570	18400	17250	22350	12070	17230	18106.34	0.16	43486	18383	17806	17403	16826	16423	17605	16625	67	5120	500	11020	10	1	13366810	2407	-26.14	8.52	12	1.77	-689.00	2115.00	29850	20231221	-39.66	2750	20231204	554.91	23000	-21.70	20241106	8930	101.68	20240805	29850	-39.66	20231221	2750	554.91	20231204	0.03	N	321820	500	66 억	21489	N	N	0	N	N
16	20241128	101305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18090	860	2	4.99	3566376500	196731	98.58	17570	18400	17250	22350	12070	17230	18128.19	0.16	41434	18383	17806	17403	16826	16423	17605	16625	67	5120	500	11020	10	1	13366810	2418	-26.26	8.55	12	1.47	-689.00	2115.00	29850	20231221	-39.40	2750	20231204	557.82	23000	-21.35	20241106	8930	102.58	20240805	29850	-39.40	20231221	2750	557.82	20231204	0.03	N	321820	500	66 억	21489	N	N	0	N	N
17	20241128	091302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18060	830	2	4.82	868200790	48581	24.34	17570	18140	17250	22350	12070	17230	17871.20	0.16	9838	18383	17806	17403	16826	16423	17605	16625	67	5120	500	11020	10	1	13366810	2414	-26.21	8.54	12	0.36	-689.00	2115.00	29850	20231221	-39.50	2750	20231204	556.73	23000	-21.48	20241106	8930	102.24	20240805	29850	-39.50	20231221	2750	556.73	20231204	0.03	N	321820	500	66 억	21489	N	N	0	N	N
18	20241127	161230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17230	-670	5	-3.74	3466353730	198862	79.42	17940	17980	17000	23250	12530	17900	17424.84	0.53	-50251	18926	18412	17586	17072	16246	18670	17330	67	5350	500	11450	10	1	13366810	2303	-25.01	8.15	12	1.49	-689.00	2115.00	29850	20231221	-42.28	2750	20231204	526.55	23000	-25.09	20241106	8930	92.95	20240805	29850	-42.28	20231221	2750	526.55	20231204	0.07	N	321820	500	66 억	70703	N	N	0	N	N
19	20241127	151256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17140	-760	5	-4.25	3360246680	192698	76.96	17940	17980	17000	23250	12530	17900	17430.57	0.53	-48762	18926	18412	17586	17072	16246	18670	17330	67	5350	500	11450	10	1	13366810	2291	-24.88	8.10	12	1.44	-689.00	2115.00	29850	20231221	-42.58	2750	20231204	523.27	23000	-25.48	20241106	8930	91.94	20240805	29850	-42.58	20231221	2750	523.27	20231204	0.07	N	321820	500	66 억	70703	N	N	0	N	N
20	20241127	141250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17270	-630	5	-3.52	3046718800	174408	69.65	17940	17980	17000	23250	12530	17900	17461.36	0.53	-44965	18926	18412	17586	17072	16246	18670	17330	67	5350	500	11450	10	1	13366810	2308	-25.07	8.17	12	1.30	-689.00	2115.00	29850	20231221	-42.14	2750	20231204	528.00	23000	-24.91	20241106	8930	93.39	20240805	29850	-42.14	20231221	2750	528.00	20231204	0.07	N	321820	500	66 억	70703	N	N	0	N	N
21	20241127	131245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17290	-610	5	-3.41	2842763790	162586	64.93	17940	17980	17000	23250	12530	17900	17476.86	0.53	-42783	18926	18412	17586	17072	16246	18670	17330	67	5350	500	11450	10	1	13366810	2311	-25.09	8.17	12	1.22	-689.00	2115.00	29850	20231221	-42.08	2750	20231204	528.73	23000	-24.83	20241106	8930	93.62	20240805	29850	-42.08	20231221	2750	528.73	20231204	0.07	N	321820	500	66 억	70703	N	N	0	N	N
22	20241127	121259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17360	-540	5	-3.02	2631078020	150346	60.04	17940	17980	17000	23250	12530	17900	17492.00	0.53	-39329	18926	18412	17586	17072	16246	18670	17330	67	5350	500	11450	10	1	13366810	2320	-25.20	8.21	12	1.12	-689.00	2115.00	29850	20231221	-41.84	2750	20231204	531.27	23000	-24.52	20241106	8930	94.40	20240805	29850	-41.84	20231221	2750	531.27	20231204	0.07	N	321820	500	66 억	70703	N	N	0	N	N
23	20241127	111253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17400	-500	5	-2.79	2489309730	142188	56.78	17940	17980	17000	23250	12530	17900	17498.69	0.53	-39711	18926	18412	17586	17072	16246	18670	17330	67	5350	500	11450	10	1	13366810	2326	-25.25	8.23	12	1.06	-689.00	2115.00	29850	20231221	-41.71	2750	20231204	532.73	23000	-24.35	20241106	8930	94.85	20240805	29850	-41.71	20231221	2750	532.73	20231204	0.07	N	321820	500	66 억	70703	N	N	0	N	N
24	20241127	101253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17190	-710	5	-3.97	2139250310	122002	48.72	17940	17980	17000	23250	12530	17900	17525.33	0.53	-35247	18926	18412	17586	17072	16246	18670	17330	67	5350	500	11450	10	1	13366810	2298	-24.95	8.13	12	0.91	-689.00	2115.00	29850	20231221	-42.41	2750	20231204	525.09	23000	-25.26	20241106	8930	92.50	20240805	29850	-42.41	20231221	2750	525.09	20231204	0.07	N	321820	500	66 억	70703	N	N	0	N	N
25	20241127	091252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17740	-160	5	-0.89	578135020	32496	12.98	17940	17980	17510	23250	12530	17900	17779.85	0.53	-6434	18926	18412	17586	17072	16246	18670	17330	67	5350	500	11450	10	1	13366810	2371	-25.75	8.39	12	0.24	-689.00	2115.00	29850	20231221	-40.57	2750	20231204	545.09	23000	-22.87	20241106	8930	98.66	20240805	29850	-40.57	20231221	2750	545.09	20231204	0.07	N	321820	500	66 억	70703	N	N	0	N	N
26	20241126	161232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17900	1010	2	5.98	4391604320	249267	198.54	16890	18100	16760	21950	11830	16890	17629.40	0.15	52265	17370	17130	17010	16770	16650	17070	16710	67	5060	500	10800	10	1	13366810	2393	-25.98	8.46	12	1.86	-689.00	2115.00	29850	20231221	-40.03	2750	20231204	550.91	23000	-22.17	20241106	8930	100.45	20240805	29850	-40.03	20231221	2750	550.91	20231204	0.08	N	321820	500	66 억	19475	N	N	0	N	N
27	20241126	151245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17820	930	2	5.51	4140094240	235207	187.34	16890	18100	16760	21950	11830	16890	17613.99	0.15	53476	17370	17130	17010	16770	16650	17070	16710	67	5060	500	10800	10	1	13366810	2382	-25.86	8.43	12	1.76	-689.00	2115.00	29850	20231221	-40.30	2750	20231204	548.00	23000	-22.52	20241106	8930	99.55	20240805	29850	-40.30	20231221	2750	548.00	20231204	0.08	N	321820	500	66 억	19475	N	N	0	N	N
28	20241126	141247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17870	980	2	5.80	3478383020	198291	157.94	16890	18100	16760	21950	11830	16890	17554.96	0.15	40615	17370	17130	17010	16770	16650	17070	16710	67	5060	500	10800	10	1	13366810	2389	-25.94	8.45	12	1.48	-689.00	2115.00	29850	20231221	-40.13	2750	20231204	549.82	23000	-22.30	20241106	8930	100.11	20240805	29850	-40.13	20231221	2750	549.82	20231204	0.08	N	321820	500	66 억	19475	N	N	0	N	N
29	20241126	131241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17920	1030	2	6.10	2937211410	167840	133.68	16890	18100	16760	21950	11830	16890	17514.66	0.15	28449	17370	17130	17010	16770	16650	17070	16710	67	5060	500	10800	10	1	13366810	2395	-26.01	8.47	12	1.26	-689.00	2115.00	29850	20231221	-39.97	2750	20231204	551.64	23000	-22.09	20241106	8930	100.67	20240805	29850	-39.97	20231221	2750	551.64	20231204	0.08	N	321820	500	66 억	19475	N	N	0	N	N
30	20241126	121249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17370	480	2	2.84	1177678080	69063	55.01	16890	17430	16760	21950	11830	16890	17061.99	0.15	1522	17370	17130	17010	16770	16650	17070	16710	67	5060	500	10800	10	1	13366810	2322	-25.21	8.21	12	0.52	-689.00	2115.00	29850	20231221	-41.81	2750	20231204	531.64	23000	-24.48	20241106	8930	94.51	20240805	29850	-41.81	20231221	2750	531.64	20231204	0.08	N	321820	500	66 억	19475	N	N	0	N	N
31	20241126	111253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17070	180	2	1.07	706646250	41741	33.25	16890	17080	16760	21950	11830	16890	16933.38	0.15	1564	17370	17130	17010	16770	16650	17070	16710	67	5060	500	10800	10	1	13366810	2282	-24.78	8.07	12	0.31	-689.00	2115.00	29850	20231221	-42.81	2750	20231204	520.73	23000	-25.78	20241106	8930	91.15	20240805	29850	-42.81	20231221	2750	520.73	20231204	0.08	N	321820	500	66 억	19475	N	N	0	N	N
32	20241126	101303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16960	70	2	0.41	510651150	30229	24.08	16890	17000	16760	21950	11830	16890	16893.17	0.15	-4834	17370	17130	17010	16770	16650	17070	16710	67	5060	500	10800	10	1	13366810	2267	-24.62	8.02	12	0.23	-689.00	2115.00	29850	20231221	-43.18	2750	20231204	516.73	23000	-26.26	20241106	8930	89.92	20240805	29850	-43.18	20231221	2750	516.73	20231204	0.08	N	321820	500	66 억	19475	N	N	0	N	N
33	20241126	091250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16970	80	2	0.47	276703570	16421	13.08	16890	16970	16760	21950	11830	16890	16838.23	0.15	-2109	17370	17130	17010	16770	16650	17070	16710	67	5060	500	10800	10	1	13366810	2268	-24.63	8.02	12	0.12	-689.00	2115.00	29850	20231221	-43.15	2750	20231204	517.09	23000	-26.22	20241106	8930	90.03	20240805	29850	-43.15	20231221	2750	517.09	20231204	0.08	N	321820	500	66 억	19475	N	N	0	N	N
34	20241125	161217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16890	-190	5	-1.11	2119960630	124171	113.47	17080	17250	16890	22200	11960	17080	17074.20	0.12	3143	17813	17446	17103	16736	16393	17630	16920	67	5120	500	10930	10	1	13366810	2258	-24.51	7.99	12	0.93	-689.00	2115.00	29850	20231221	-43.42	2750	20231204	514.18	23000	-26.57	20241106	8930	89.14	20240805	29850	-43.42	20231221	2750	514.18	20231204	0.08	N	321820	500	66 억	16332	N	N	0	N	N
35	20241125	151242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17040	-40	5	-0.23	1918027100	112230	102.56	17080	17250	16890	22200	11960	17080	17090.17	0.12	4748	17813	17446	17103	16736	16393	17630	16920	67	5120	500	10930	10	1	13366810	2278	-24.73	8.06	12	0.84	-689.00	2115.00	29850	20231221	-42.91	2750	20231204	519.64	23000	-25.91	20241106	8930	90.82	20240805	29850	-42.91	20231221	2750	519.64	20231204	0.08	N	321820	500	66 억	16332	N	N	0	N	N
36	20241125	141238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17160	80	2	0.47	1285552870	75073	68.61	17080	17250	16900	22200	11960	17080	17124.21	0.12	5373	17813	17446	17103	16736	16393	17630	16920	67	5120	500	10930	10	1	13366810	2294	-24.91	8.11	12	0.56	-689.00	2115.00	29850	20231221	-42.51	2750	20231204	524.00	23000	-25.39	20241106	8930	92.16	20240805	29850	-42.51	20231221	2750	524.00	20231204	0.08	N	321820	500	66 억	16332	N	N	0	N	N
37	20241125	131229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17210	130	2	0.76	1201608960	70194	64.15	17080	17250	16900	22200	11960	17080	17118.56	0.12	5500	17813	17446	17103	16736	16393	17630	16920	67	5120	500	10930	10	1	13366810	2300	-24.98	8.14	12	0.53	-689.00	2115.00	29850	20231221	-42.35	2750	20231204	525.82	23000	-25.17	20241106	8930	92.72	20240805	29850	-42.35	20231221	2750	525.82	20231204	0.08	N	321820	500	66 억	16332	N	N	0	N	N
38	20241125	121244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17160	80	2	0.47	1080011870	63105	57.67	17080	17250	16900	22200	11960	17080	17114.69	0.12	5347	17813	17446	17103	16736	16393	17630	16920	67	5120	500	10930	10	1	13366810	2294	-24.91	8.11	12	0.47	-689.00	2115.00	29850	20231221	-42.51	2750	20231204	524.00	23000	-25.39	20241106	8930	92.16	20240805	29850	-42.51	20231221	2750	524.00	20231204	0.08	N	321820	500	66 억	16332	N	N	0	N	N
39	20241125	111238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17080	0	3	0.00	881705500	51547	47.11	17080	17250	16900	22200	11960	17080	17105.03	0.12	3414	17813	17446	17103	16736	16393	17630	16920	67	5120	500	10930	10	1	13366810	2283	-24.79	8.08	12	0.39	-689.00	2115.00	29850	20231221	-42.78	2750	20231204	521.09	23000	-25.74	20241106	8930	91.27	20240805	29850	-42.78	20231221	2750	521.09	20231204	0.08	N	321820	500	66 억	16332	N	N	0	N	N
40	20241125	101222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17130	50	2	0.29	684872960	40035	36.59	17080	17250	16900	22200	11960	17080	17107.06	0.12	2967	17813	17446	17103	16736	16393	17630	16920	67	5120	500	10930	10	1	13366810	2290	-24.86	8.10	12	0.30	-689.00	2115.00	29850	20231221	-42.61	2750	20231204	522.91	23000	-25.52	20241106	8930	91.83	20240805	29850	-42.61	20231221	2750	522.91	20231204	0.08	N	321820	500	66 억	16332	N	N	0	N	N
41	20241125	091224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16970	-110	5	-0.64	265824460	15570	14.23	17080	17180	16900	22200	11960	17080	17072.72	0.12	209	17813	17446	17103	16736	16393	17630	16920	67	5120	500	10930	10	1	13366810	2268	-24.63	8.02	12	0.12	-689.00	2115.00	29850	20231221	-43.15	2750	20231204	517.09	23000	-26.22	20241106	8930	90.03	20240805	29850	-43.15	20231221	2750	517.09	20231204	0.08	N	321820	500	66 억	16332	N	N	0	N	N
42	20241122	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17080	-50	5	-0.29	1856121540	108297	65.70	16930	17470	16760	22250	12000	17130	17139.33	0.08	8972	18276	17702	17416	16842	16556	17560	16700	67	5120	500	10960	10	1	13366810	2283	-24.79	8.08	12	0.81	-689.00	2115.00	29850	20231221	-42.78	2750	20231204	521.09	23000	-25.74	20241106	8930	91.27	20240805	29850	-42.78	20231221	2750	521.09	20231204	0.10	N	321820	500	66 억	10335	N	N	0	N	N
43	20241122	151130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17070	-60	5	-0.35	1785141600	104149	63.19	16930	17470	16760	22250	12000	17130	17140.27	0.08	9254	18276	17702	17416	16842	16556	17560	16700	67	5120	500	10960	10	1	13366810	2282	-24.78	8.07	12	0.78	-689.00	2115.00	29850	20231221	-42.81	2750	20231204	520.73	23000	-25.78	20241106	8930	91.15	20240805	29850	-42.81	20231221	2750	520.73	20231204	0.10	N	321820	500	66 억	10335	N	N	0	N	N
44	20241122	141131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17030	-100	5	-0.58	1498552120	87308	52.97	16930	17470	16760	22250	12000	17130	17163.97	0.08	5598	18276	17702	17416	16842	16556	17560	16700	67	5120	500	10960	10	1	13366810	2276	-24.72	8.05	12	0.65	-689.00	2115.00	29850	20231221	-42.95	2750	20231204	519.27	23000	-25.96	20241106	8930	90.71	20240805	29850	-42.95	20231221	2750	519.27	20231204	0.10	N	321820	500	66 억	10335	N	N	0	N	N
45	20241122	131126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17250	120	2	0.70	1274840260	74273	45.06	16930	17470	16760	22250	12000	17130	17164.25	0.08	5886	18276	17702	17416	16842	16556	17560	16700	67	5120	500	10960	10	1	13366810	2306	-25.04	8.16	12	0.56	-689.00	2115.00	29850	20231221	-42.21	2750	20231204	527.27	23000	-25.00	20241106	8930	93.17	20240805	29850	-42.21	20231221	2750	527.27	20231204	0.10	N	321820	500	66 억	10335	N	N	0	N	N
46	20241122	121137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17430	300	2	1.75	1129691190	65910	39.99	16930	17440	16760	22250	12000	17130	17139.91	0.08	6542	18276	17702	17416	16842	16556	17560	16700	67	5120	500	10960	10	1	13366810	2330	-25.30	8.24	12	0.49	-689.00	2115.00	29850	20231221	-41.61	2750	20231204	533.82	23000	-24.22	20241106	8930	95.18	20240805	29850	-41.61	20231221	2750	533.82	20231204	0.10	N	321820	500	66 억	10335	N	N	0	N	N
47	20241122	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17270	140	2	0.82	932066860	54503	33.07	16930	17280	16760	22250	12000	17130	17101.20	0.08	6687	18276	17702	17416	16842	16556	17560	16700	67	5120	500	10960	10	1	13366810	2308	-25.07	8.17	12	0.41	-689.00	2115.00	29850	20231221	-42.14	2750	20231204	528.00	23000	-24.91	20241106	8930	93.39	20240805	29850	-42.14	20231221	2750	528.00	20231204	0.10	N	321820	500	66 억	10335	N	N	0	N	N
48	20241122	101142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17090	-40	5	-0.23	562152390	32937	19.98	16930	17260	16760	22250	12000	17130	17067.50	0.08	1672	18276	17702	17416	16842	16556	17560	16700	67	5120	500	10960	10	1	13366810	2284	-24.80	8.08	12	0.25	-689.00	2115.00	29850	20231221	-42.75	2750	20231204	521.45	23000	-25.70	20241106	8930	91.38	20240805	29850	-42.75	20231221	2750	521.45	20231204	0.10	N	321820	500	66 억	10335	N	N	0	N	N
49	20241122	091133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17130	0	3	0.00	212928310	12552	7.62	16930	17150	16760	22250	12000	17130	16963.70	0.08	2342	18276	17702	17416	16842	16556	17560	16700	67	5120	500	10960	10	1	13366810	2290	-24.86	8.10	12	0.09	-689.00	2115.00	29850	20231221	-42.61	2750	20231204	522.91	23000	-25.52	20241106	8930	91.83	20240805	29850	-42.61	20231221	2750	522.91	20231204	0.10	N	321820	500	66 억	10335	N	N	0	N	N
50	20241121	161123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17130	-1020	5	-5.62	2839548470	163065	74.22	17990	17990	17130	23550	12710	18150	17408.86	0.25	-22840	18663	18406	18033	17776	17403	18535	17905	67	5400	500	11610	10	1	13366810	2290	-24.86	8.10	12	1.22	-689.00	2115.00	29850	20231221	-42.61	2750	20231204	522.91	23000	-25.52	20241106	8930	91.83	20240805	29850	-42.61	20231221	2750	522.91	20231204	0.08	N	321820	500	66 억	33761	N	N	0	N	N
51	20241121	151144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17190	-960	5	-5.29	2691367160	154421	70.28	17990	17990	17170	23550	12710	18150	17421.73	0.25	-22549	18663	18406	18033	17776	17403	18535	17905	67	5400	500	11610	10	1	13366810	2298	-24.95	8.13	12	1.16	-689.00	2115.00	29850	20231221	-42.41	2750	20231204	525.09	23000	-25.26	20241106	8930	92.50	20240805	29850	-42.41	20231221	2750	525.09	20231204	0.08	N	321820	500	66 억	33761	N	N	0	N	N
52	20241121	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17330	-820	5	-4.52	2457400620	140844	64.10	17990	17990	17170	23550	12710	18150	17440.16	0.25	-20859	18663	18406	18033	17776	17403	18535	17905	67	5400	500	11610	10	1	13366810	2316	-25.15	8.19	12	1.05	-689.00	2115.00	29850	20231221	-41.94	2750	20231204	530.18	23000	-24.65	20241106	8930	94.06	20240805	29850	-41.94	20231221	2750	530.18	20231204	0.08	N	321820	500	66 억	33761	N	N	0	N	N
53	20241121	131135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17320	-830	5	-4.57	2270054170	130023	59.18	17990	17990	17170	23550	12710	18150	17450.84	0.25	-19122	18663	18406	18033	17776	17403	18535	17905	67	5400	500	11610	10	1	13366810	2315	-25.14	8.19	12	0.97	-689.00	2115.00	29850	20231221	-41.98	2750	20231204	529.82	23000	-24.70	20241106	8930	93.95	20240805	29850	-41.98	20231221	2750	529.82	20231204	0.08	N	321820	500	66 억	33761	N	N	0	N	N
54	20241121	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17300	-850	5	-4.68	2026412960	115900	52.75	17990	17990	17170	23550	12710	18150	17475.47	0.25	-19597	18663	18406	18033	17776	17403	18535	17905	67	5400	500	11610	10	1	13366810	2312	-25.11	8.18	12	0.87	-689.00	2115.00	29850	20231221	-42.04	2750	20231204	529.09	23000	-24.78	20241106	8930	93.73	20240805	29850	-42.04	20231221	2750	529.09	20231204	0.08	N	321820	500	66 억	33761	N	N	0	N	N
55	20241121	111141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17340	-810	5	-4.46	1855763760	106070	48.28	17990	17990	17170	23550	12710	18150	17486.32	0.25	-19034	18663	18406	18033	17776	17403	18535	17905	67	5400	500	11610	10	1	13366810	2318	-25.17	8.20	12	0.79	-689.00	2115.00	29850	20231221	-41.91	2750	20231204	530.55	23000	-24.61	20241106	8930	94.18	20240805	29850	-41.91	20231221	2750	530.55	20231204	0.08	N	321820	500	66 억	33761	N	N	0	N	N
56	20241121	101139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17300	-850	5	-4.68	1497726610	85336	38.84	17990	17990	17240	23550	12710	18150	17540.27	0.25	-17882	18663	18406	18033	17776	17403	18535	17905	67	5400	500	11610	10	1	13366810	2312	-25.11	8.18	12	0.64	-689.00	2115.00	29850	20231221	-42.04	2750	20231204	529.09	23000	-24.78	20241106	8930	93.73	20240805	29850	-42.04	20231221	2750	529.09	20231204	0.08	N	321820	500	66 억	33761	N	N	0	N	N
57	20241121	091140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17650	-500	5	-2.75	388223270	21847	9.94	17990	17990	17510	23550	12710	18150	17742.25	0.25	-3139	18663	18406	18033	17776	17403	18535	17905	67	5400	500	11610	10	1	13366810	2359	-25.62	8.35	12	0.16	-689.00	2115.00	29850	20231221	-40.87	2750	20231204	541.82	23000	-23.26	20241106	8930	97.65	20240805	29850	-40.87	20231221	2750	541.82	20231204	0.08	N	321820	500	66 억	33761	N	N	0	N	N
58	20241120	161130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18150	490	2	2.77	3840732920	212654	113.95	17900	18290	17660	22950	12370	17660	18061.66	0.15	13413	18726	18192	17646	17112	16566	18460	17380	67	5290	500	11300	10	1	13366810	2426	-26.34	8.58	12	1.59	-689.00	2115.00	29850	20231221	-39.20	2750	20231204	560.00	23000	-21.09	20241106	8930	103.25	20240805	29850	-39.20	20231221	2750	560.00	20231204	0.08	N	321820	500	66 억	20015	N	N	0	N	N
59	20241120	151144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17970	310	2	1.76	3621049720	200468	107.42	17900	18290	17660	22950	12370	17660	18063.92	0.15	15187	18726	18192	17646	17112	16566	18460	17380	67	5290	500	11300	10	1	13366810	2402	-26.08	8.50	12	1.50	-689.00	2115.00	29850	20231221	-39.80	2750	20231204	553.45	23000	-21.87	20241106	8930	101.23	20240805	29850	-39.80	20231221	2750	553.45	20231204	0.08	N	321820	500	66 억	20015	N	N	0	N	N
60	20241120	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18040	380	2	2.15	3273948060	181195	97.09	17900	18290	17660	22950	12370	17660	18069.70	0.15	16257	18726	18192	17646	17112	16566	18460	17380	67	5290	500	11300	10	1	13366810	2411	-26.18	8.53	12	1.36	-689.00	2115.00	29850	20231221	-39.56	2750	20231204	556.00	23000	-21.57	20241106	8930	102.02	20240805	29850	-39.56	20231221	2750	556.00	20231204	0.08	N	321820	500	66 억	20015	N	N	0	N	N
61	20241120	131148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18140	480	2	2.72	3095499340	171305	91.79	17900	18290	17660	22950	12370	17660	18071.22	0.15	15098	18726	18192	17646	17112	16566	18460	17380	67	5290	500	11300	10	1	13366810	2425	-26.33	8.58	12	1.28	-689.00	2115.00	29850	20231221	-39.23	2750	20231204	559.64	23000	-21.13	20241106	8930	103.14	20240805	29850	-39.23	20231221	2750	559.64	20231204	0.08	N	321820	500	66 억	20015	N	N	0	N	N
62	20241120	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18170	510	2	2.89	2875042680	159137	85.27	17900	18290	17660	22950	12370	17660	18067.66	0.15	13648	18726	18192	17646	17112	16566	18460	17380	67	5290	500	11300	10	1	13366810	2429	-26.37	8.59	12	1.19	-689.00	2115.00	29850	20231221	-39.13	2750	20231204	560.73	23000	-21.00	20241106	8930	103.47	20240805	29850	-39.13	20231221	2750	560.73	20231204	0.08	N	321820	500	66 억	20015	N	N	0	N	N
63	20241120	111150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18100	440	2	2.49	2547653830	141098	75.61	17900	18290	17660	22950	12370	17660	18057.23	0.15	7541	18726	18192	17646	17112	16566	18460	17380	67	5290	500	11300	10	1	13366810	2419	-26.27	8.56	12	1.06	-689.00	2115.00	29850	20231221	-39.36	2750	20231204	558.18	23000	-21.30	20241106	8930	102.69	20240805	29850	-39.36	20231221	2750	558.18	20231204	0.08	N	321820	500	66 억	20015	N	N	0	N	N
64	20241120	101148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18100	440	2	2.49	1907492060	105789	56.69	17900	18290	17660	22950	12370	17660	18032.74	0.15	6928	18726	18192	17646	17112	16566	18460	17380	67	5290	500	11300	10	1	13366810	2419	-26.27	8.56	12	0.79	-689.00	2115.00	29850	20231221	-39.36	2750	20231204	558.18	23000	-21.30	20241106	8930	102.69	20240805	29850	-39.36	20231221	2750	558.18	20231204	0.08	N	321820	500	66 억	20015	N	N	0	N	N
65	20241120	091146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17820	160	2	0.91	314394160	17627	9.45	17900	17980	17660	22950	12370	17660	17840.72	0.15	-1688	18726	18192	17646	17112	16566	18460	17380	67	5290	500	11300	10	1	13366810	2382	-25.86	8.43	12	0.13	-689.00	2115.00	29850	20231221	-40.30	2750	20231204	548.00	23000	-22.52	20241106	8930	99.55	20240805	29850	-40.30	20231221	2750	548.00	20231204	0.08	N	321820	500	66 억	20015	N	N	0	N	N
66	20241119	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17660	320	2	1.85	3292542180	185803	137.31	17400	18180	17100	22500	12140	17340	17720.71	0.09	7445	17933	17636	17343	17046	16753	17490	16900	67	5160	500	11090	10	1	13366810	2361	-25.63	8.35	12	1.39	-689.00	2115.00	29850	20231221	-40.84	2750	20231204	542.18	23000	-23.22	20241106	8930	97.76	20240805	29850	-40.84	20231221	2750	542.18	20231204	0.08	N	321820	500	66 억	12596	N	N	0	N	N
67	20241119	151102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17570	230	2	1.33	3178900430	179341	132.53	17400	18180	17100	22500	12140	17340	17725.45	0.09	8715	17933	17636	17343	17046	16753	17490	16900	67	5160	500	11090	10	1	13366810	2349	-25.50	8.31	12	1.34	-689.00	2115.00	29850	20231221	-41.14	2750	20231204	538.91	23000	-23.61	20241106	8930	96.75	20240805	29850	-41.14	20231221	2750	538.91	20231204	0.08	N	321820	500	66 억	12596	N	N	0	N	N
68	20241119	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17650	310	2	1.79	2873675680	162024	119.74	17400	18180	17100	22500	12140	17340	17736.11	0.09	8666	17933	17636	17343	17046	16753	17490	16900	67	5160	500	11090	10	1	13366810	2359	-25.62	8.35	12	1.21	-689.00	2115.00	29850	20231221	-40.87	2750	20231204	541.82	23000	-23.26	20241106	8930	97.65	20240805	29850	-40.87	20231221	2750	541.82	20231204	0.08	N	321820	500	66 억	12596	N	N	0	N	N
69	20241119	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17700	360	2	2.08	2716571040	153138	113.17	17400	18180	17100	22500	12140	17340	17739.37	0.09	10041	17933	17636	17343	17046	16753	17490	16900	67	5160	500	11090	10	1	13366810	2366	-25.69	8.37	12	1.15	-689.00	2115.00	29850	20231221	-40.70	2750	20231204	543.64	23000	-23.04	20241106	8930	98.21	20240805	29850	-40.70	20231221	2750	543.64	20231204	0.08	N	321820	500	66 억	12596	N	N	0	N	N
70	20241119	121049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17650	310	2	1.79	2539162710	143130	105.77	17400	18180	17100	22500	12140	17340	17740.26	0.09	9023	17933	17636	17343	17046	16753	17490	16900	67	5160	500	11090	10	1	13366810	2359	-25.62	8.35	12	1.07	-689.00	2115.00	29850	20231221	-40.87	2750	20231204	541.82	23000	-23.26	20241106	8930	97.65	20240805	29850	-40.87	20231221	2750	541.82	20231204	0.08	N	321820	500	66 억	12596	N	N	0	N	N
71	20241119	111101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17760	420	2	2.42	2325436680	131031	96.83	17400	18180	17100	22500	12140	17340	17747.23	0.09	8691	17933	17636	17343	17046	16753	17490	16900	67	5160	500	11090	10	1	13366810	2374	-25.78	8.40	12	0.98	-689.00	2115.00	29850	20231221	-40.50	2750	20231204	545.82	23000	-22.78	20241106	8930	98.88	20240805	29850	-40.50	20231221	2750	545.82	20231204	0.08	N	321820	500	66 억	12596	N	N	0	N	N
72	20241119	101126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17670	330	2	1.90	861938430	49389	36.50	17400	17720	17100	22500	12140	17340	17452.03	0.09	3636	17933	17636	17343	17046	16753	17490	16900	67	5160	500	11090	10	1	13366810	2362	-25.65	8.35	12	0.37	-689.00	2115.00	29850	20231221	-40.80	2750	20231204	542.55	23000	-23.17	20241106	8930	97.87	20240805	29850	-40.80	20231221	2750	542.55	20231204	0.08	N	321820	500	66 억	12596	N	N	0	N	N
73	20241119	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17190	-150	5	-0.87	131614430	7622	5.63	17400	17480	17100	22500	12140	17340	17267.70	0.09	-235	17933	17636	17343	17046	16753	17490	16900	67	5160	500	11090	10	1	13366810	2298	-24.95	8.13	12	0.06	-689.00	2115.00	29850	20231221	-42.41	2750	20231204	525.09	23000	-25.26	20241106	8930	92.50	20240805	29850	-42.41	20231221	2750	525.09	20231204	0.08	N	321820	500	66 억	12596	N	N	0	N	N
74	20241118	161046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17340	-300	5	-1.70	2319313190	133976	62.38	17350	17640	17050	22900	12350	17640	17311.28	0.17	-10745	18386	18012	17306	16932	16226	18200	17120	67	5260	500	11280	10	1	13366810	2318	-25.17	8.20	12	1.00	-689.00	2115.00	29850	20231221	-41.91	2750	20231204	530.55	23000	-24.61	20241106	8930	94.18	20240805	29850	-41.91	20231221	2750	530.55	20231204	0.09	N	321820	500	66 억	23100	N	N	0	N	N
75	20241118	151100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17120	-520	5	-2.95	2215130020	127921	59.57	17350	17640	17050	22900	12350	17640	17316.32	0.17	-11067	18386	18012	17306	16932	16226	18200	17120	67	5260	500	11280	10	1	13366810	2288	-24.85	8.09	12	0.96	-689.00	2115.00	29850	20231221	-42.65	2750	20231204	522.55	23000	-25.57	20241106	8930	91.71	20240805	29850	-42.65	20231221	2750	522.55	20231204	0.09	N	321820	500	66 억	23100	N	N	0	N	N
76	20241118	141102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17200	-440	5	-2.49	1999624980	115382	53.73	17350	17640	17050	22900	12350	17640	17330.41	0.17	-10442	18386	18012	17306	16932	16226	18200	17120	67	5260	500	11280	10	1	13366810	2299	-24.96	8.13	12	0.86	-689.00	2115.00	29850	20231221	-42.38	2750	20231204	525.45	23000	-25.22	20241106	8930	92.61	20240805	29850	-42.38	20231221	2750	525.45	20231204	0.09	N	321820	500	66 억	23100	N	N	0	N	N
77	20241118	131054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17260	-380	5	-2.15	1863657880	107492	50.05	17350	17640	17050	22900	12350	17640	17337.57	0.17	-9216	18386	18012	17306	16932	16226	18200	17120	67	5260	500	11280	10	1	13366810	2307	-25.05	8.16	12	0.80	-689.00	2115.00	29850	20231221	-42.18	2750	20231204	527.64	23000	-24.96	20241106	8930	93.28	20240805	29850	-42.18	20231221	2750	527.64	20231204	0.09	N	321820	500	66 억	23100	N	N	0	N	N
78	20241118	121100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17320	-320	5	-1.81	1683112250	97045	45.19	17350	17640	17050	22900	12350	17640	17343.55	0.17	-8511	18386	18012	17306	16932	16226	18200	17120	67	5260	500	11280	10	1	13366810	2315	-25.14	8.19	12	0.73	-689.00	2115.00	29850	20231221	-41.98	2750	20231204	529.82	23000	-24.70	20241106	8930	93.95	20240805	29850	-41.98	20231221	2750	529.82	20231204	0.09	N	321820	500	66 억	23100	N	N	0	N	N
79	20241118	111100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17470	-170	5	-0.96	1440770310	83139	38.71	17350	17640	17050	22900	12350	17640	17329.56	0.17	-4833	18386	18012	17306	16932	16226	18200	17120	67	5260	500	11280	10	1	13366810	2335	-25.36	8.26	12	0.62	-689.00	2115.00	29850	20231221	-41.47	2750	20231204	535.27	23000	-24.04	20241106	8930	95.63	20240805	29850	-41.47	20231221	2750	535.27	20231204	0.09	N	321820	500	66 억	23100	N	N	0	N	N
80	20241118	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17400	-240	5	-1.36	1185270830	68535	31.91	17350	17640	17050	22900	12350	17640	17294.26	0.17	-3938	18386	18012	17306	16932	16226	18200	17120	67	5260	500	11280	10	1	13366810	2326	-25.25	8.23	12	0.51	-689.00	2115.00	29850	20231221	-41.71	2750	20231204	532.73	23000	-24.35	20241106	8930	94.85	20240805	29850	-41.71	20231221	2750	532.73	20231204	0.09	N	321820	500	66 억	23100	N	N	0	N	N
81	20241118	091047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17150	-490	5	-2.78	494210570	28743	13.38	17350	17360	17050	22900	12350	17640	17193.72	0.17	-1596	18386	18012	17306	16932	16226	18200	17120	67	5260	500	11280	10	1	13366810	2292	-24.89	8.11	12	0.22	-689.00	2115.00	29850	20231221	-42.55	2750	20231204	523.64	23000	-25.43	20241106	8930	92.05	20240805	29850	-42.55	20231221	2750	523.64	20231204	0.09	N	321820	500	66 억	23100	N	N	0	N	N
82	20241115	161126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17640	710	2	4.19	3593371320	209324	117.85	16900	17680	16600	22000	11860	16930	17155.81	0.22	-5605	17950	17440	16920	16410	15890	17695	16665	67	5070	500	10830	10	1	13366810	2358	-25.60	8.34	12	1.57	-689.00	2115.00	29850	20231221	-40.90	2750	20231204	541.45	23000	-23.30	20241106	8930	97.54	20240805	29850	-40.90	20231221	2750	541.45	20231204	0.09	N	321820	500	66 억	28929	N	N	0	N	N
83	20241115	151202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17600	670	2	3.96	2910329330	170584	96.04	16900	17630	16600	22000	11860	16930	17060.98	0.22	-4902	17950	17440	16920	16410	15890	17695	16665	67	5070	500	10830	10	1	13366810	2353	-25.54	8.32	12	1.28	-689.00	2115.00	29850	20231221	-41.04	2750	20231204	540.00	23000	-23.48	20241106	8930	97.09	20240805	29850	-41.04	20231221	2750	540.00	20231204	0.09	N	321820	500	66 억	28929	N	N	0	N	N
84	20241115	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17120	190	2	1.12	1881365570	111255	62.64	16900	17240	16600	22000	11860	16930	16910.39	0.22	-7608	17950	17440	16920	16410	15890	17695	16665	67	5070	500	10830	10	1	13366810	2288	-24.85	8.09	12	0.83	-689.00	2115.00	29850	20231221	-42.65	2750	20231204	522.55	23000	-25.57	20241106	8930	91.71	20240805	29850	-42.65	20231221	2750	522.55	20231204	0.09	N	321820	500	66 억	28929	N	N	0	N	N
85	20241115	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17010	80	2	0.47	1600043450	94802	53.38	16900	17150	16600	22000	11860	16930	16877.73	0.22	-11857	17950	17440	16920	16410	15890	17695	16665	67	5070	500	10830	10	1	13366810	2274	-24.69	8.04	12	0.71	-689.00	2115.00	29850	20231221	-43.02	2750	20231204	518.55	23000	-26.04	20241106	8930	90.48	20240805	29850	-43.02	20231221	2750	518.55	20231204	0.09	N	321820	500	66 억	28929	N	N	0	N	N
86	20241115	121148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16950	20	2	0.12	1411352200	83701	47.13	16900	17150	16600	22000	11860	16930	16861.82	0.22	-11890	17950	17440	16920	16410	15890	17695	16665	67	5070	500	10830	10	1	13366810	2266	-24.60	8.01	12	0.63	-689.00	2115.00	29850	20231221	-43.22	2750	20231204	516.36	23000	-26.30	20241106	8930	89.81	20240805	29850	-43.22	20231221	2750	516.36	20231204	0.09	N	321820	500	66 억	28929	N	N	0	N	N
87	20241115	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16710	-220	5	-1.30	1230341000	72938	41.07	16900	17150	16600	22000	11860	16930	16868.30	0.22	-11878	17950	17440	16920	16410	15890	17695	16665	67	5070	500	10830	10	1	13366810	2234	-24.25	7.90	12	0.55	-689.00	2115.00	29850	20231221	-44.02	2750	20231204	507.64	23000	-27.35	20241106	8930	87.12	20240805	29850	-44.02	20231221	2750	507.64	20231204	0.09	N	321820	500	66 억	28929	N	N	0	N	N
88	20241115	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16660	-270	5	-1.59	941335740	55613	31.31	16900	17150	16660	22000	11860	16930	16926.54	0.22	-10084	17950	17440	16920	16410	15890	17695	16665	67	5070	500	10830	10	1	13366810	2227	-24.18	7.88	12	0.42	-689.00	2115.00	29850	20231221	-44.19	2750	20231204	505.82	23000	-27.57	20241106	8930	86.56	20240805	29850	-44.19	20231221	2750	505.82	20231204	0.09	N	321820	500	66 억	28929	N	N	0	N	N
89	20241115	091026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17030	100	2	0.59	250231850	14779	8.32	16900	17100	16740	22000	11860	16930	16931.58	0.22	520	17950	17440	16920	16410	15890	17695	16665	67	5070	500	10830	10	1	13366810	2276	-24.72	8.05	12	0.11	-689.00	2115.00	29850	20231221	-42.95	2750	20231204	519.27	23000	-25.96	20241106	8930	90.71	20240805	29850	-42.95	20231221	2750	519.27	20231204	0.09	N	321820	500	66 억	28929	N	N	0	N	N
90	20241114	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17020	230	2	1.37	2886780870	170022	52.86	16900	17430	16400	21800	11760	16790	16978.94	0.38	-21475	17996	17392	16666	16062	15336	17695	16365	67	5010	500	10740	10	1	13366810	2275	-24.70	8.05	12	1.27	-689.00	2115.00	29850	20231221	-42.98	2750	20231204	518.91	23000	-26.00	20241106	8930	90.59	20240805	29850	-42.98	20231221	2750	518.91	20231204	0.09	N	321820	500	66 억	50175	N	N	0	N	N
91	20241114	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17100	310	2	1.85	2637310840	155407	48.31	16900	17430	16400	21800	11760	16790	16970.42	0.38	-17129	17996	17392	16666	16062	15336	17695	16365	67	5010	500	10740	10	1	13366810	2286	-24.82	8.09	12	1.16	-689.00	2115.00	29850	20231221	-42.71	2750	20231204	521.82	23000	-25.65	20241106	8930	91.49	20240805	29850	-42.71	20231221	2750	521.82	20231204	0.09	N	321820	500	66 억	50175	N	N	0	N	N
92	20241114	141112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	210	2	1.25	2473458440	145757	45.31	16900	17430	16400	21800	11760	16790	16969.82	0.38	-15899	17996	17392	16666	16062	15336	17695	16365	67	5010	500	10740	10	1	13366810	2272	-24.67	8.04	12	1.09	-689.00	2115.00	29850	20231221	-43.05	2750	20231204	518.18	23000	-26.09	20241106	8930	90.37	20240805	29850	-43.05	20231221	2750	518.18	20231204	0.09	N	321820	500	66 억	50175	N	N	0	N	N
93	20241114	131113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17020	230	2	1.37	2154786560	126925	39.46	16900	17430	16400	21800	11760	16790	16976.94	0.38	-13341	17996	17392	16666	16062	15336	17695	16365	67	5010	500	10740	10	1	13366810	2275	-24.70	8.05	12	0.95	-689.00	2115.00	29850	20231221	-42.98	2750	20231204	518.91	23000	-26.00	20241106	8930	90.59	20240805	29850	-42.98	20231221	2750	518.91	20231204	0.09	N	321820	500	66 억	50175	N	N	0	N	N
94	20241114	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17430	640	2	3.81	1846398430	108933	33.87	16900	17430	16400	21800	11760	16790	16949.95	0.38	-13305	17996	17392	16666	16062	15336	17695	16365	67	5010	500	10740	10	1	13366810	2330	-25.30	8.24	12	0.81	-689.00	2115.00	29850	20231221	-41.61	2750	20231204	533.82	23000	-24.22	20241106	8930	95.18	20240805	29850	-41.61	20231221	2750	533.82	20231204	0.09	N	321820	500	66 억	50175	N	N	0	N	N
95	20241114	111111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16790	0	3	0.00	974240450	58242	18.11	16900	17050	16400	21800	11760	16790	16727.39	0.38	-15699	17996	17392	16666	16062	15336	17695	16365	67	5010	500	10740	10	1	13366810	2244	-24.37	7.94	12	0.44	-689.00	2115.00	29850	20231221	-43.75	2750	20231204	510.55	23000	-27.00	20241106	8930	88.02	20240805	29850	-43.75	20231221	2750	510.55	20231204	0.09	N	321820	500	66 억	50175	N	N	0	N	N
96	20241114	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16720	-70	5	-0.42	398288010	23814	7.40	16900	17050	16400	21800	11760	16790	16724.78	0.38	-4187	17996	17392	16666	16062	15336	17695	16365	67	5010	500	10740	10	1	13366810	2235	-24.27	7.91	12	0.18	-689.00	2115.00	29850	20231221	-43.99	2750	20231204	508.00	23000	-27.30	20241106	8930	87.23	20240805	29850	-43.99	20231221	2750	508.00	20231204	0.09	N	321820	500	66 억	50175	N	N	0	N	N
97	20241114	091104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16790	0	3	0.00	0	0	0.00	0	0	0	21800	11760	16790	0.00	0.38	0	17996	17392	16666	16062	15336	17695	16365	67	5010	500	10740	10	1	13366810	2244	-24.37	7.94	12	0.00	-689.00	2115.00	29850	20231221	-43.75	2750	20231204	510.55	23000	-27.00	20241106	8930	88.02	20240805	29850	-43.75	20231221	2750	510.55	20231204	0.09	N	321820	500	66 억	50175	N	N	0	N	N
98	20241113	160732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16790	610	2	3.77	5366080720	318481	240.30	15950	17270	15940	21000	11330	16180	16849.46	0.19	21436	16873	16526	16233	15886	15593	16380	15740	67	4820	500	10350	10	1	13366810	2244	-24.37	7.94	12	2.38	-689.00	2115.00	29850	20231221	-43.75	2750	20231106	510.55	23000	-27.00	20241106	8930	88.02	20240805	29850	-43.75	20231221	2750	510.55	20231204	0.09	N	321820	500	66 억	25140	N	N	0	N	N
99	20241113	150807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16740	560	2	3.46	5197556620	308428	232.71	15950	17270	15940	21000	11330	16180	16852.00	0.19	23312	16873	16526	16233	15886	15593	16380	15740	67	4820	500	10350	10	1	13366810	2238	-24.30	7.91	12	2.31	-689.00	2115.00	29850	20231221	-43.92	2750	20231106	508.73	23000	-27.22	20241106	8930	87.46	20240805	29850	-43.92	20231221	2750	508.73	20231204	0.09	N	321820	500	66 억	25140	N	N	0	N	N
100	20241113	140804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16990	810	2	5.01	4740079250	281015	212.03	15950	17270	15940	21000	11330	16180	16867.97	0.19	22047	16873	16526	16233	15886	15593	16380	15740	67	4820	500	10350	10	1	13366810	2271	-24.66	8.03	12	2.10	-689.00	2115.00	29850	20231221	-43.08	2750	20231106	517.82	23000	-26.13	20241106	8930	90.26	20240805	29850	-43.08	20231221	2750	517.82	20231204	0.09	N	321820	500	66 억	25140	N	N	0	N	N
101	20241113	130806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	820	2	5.07	4248875880	252202	190.29	15950	17270	15940	21000	11330	16180	16847.39	0.19	18955	16873	16526	16233	15886	15593	16380	15740	67	4820	500	10350	10	1	13366810	2272	-24.67	8.04	12	1.89	-689.00	2115.00	29850	20231221	-43.05	2750	20231106	518.18	23000	-26.09	20241106	8930	90.37	20240805	29850	-43.05	20231221	2750	518.18	20231204	0.09	N	321820	500	66 억	25140	N	N	0	N	N
102	20241113	120755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17160	980	2	6.06	3837677170	228001	172.03	15950	17270	15940	21000	11330	16180	16832.14	0.19	18922	16873	16526	16233	15886	15593	16380	15740	67	4820	500	10350	10	1	13366810	2294	-24.91	8.11	12	1.71	-689.00	2115.00	29850	20231221	-42.51	2750	20231106	524.00	23000	-25.39	20241106	8930	92.16	20240805	29850	-42.51	20231221	2750	524.00	20231204	0.09	N	321820	500	66 억	25140	N	N	0	N	N
103	20241113	110753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16900	720	2	4.45	3015426540	179804	135.66	15950	17270	15940	21000	11330	16180	16770.98	0.19	13528	16873	16526	16233	15886	15593	16380	15740	67	4820	500	10350	10	1	13366810	2259	-24.53	7.99	12	1.35	-689.00	2115.00	29850	20231221	-43.38	2750	20231106	514.55	23000	-26.52	20241106	8930	89.25	20240805	29850	-43.38	20231221	2750	514.55	20231204	0.09	N	321820	500	66 억	25140	N	N	0	N	N
104	20241113	100755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16790	610	2	3.77	2428705800	144653	109.14	15950	17270	15940	21000	11330	16180	16790.32	0.19	9158	16873	16526	16233	15886	15593	16380	15740	67	4820	500	10350	10	1	13366810	2244	-24.37	7.94	12	1.08	-689.00	2115.00	29850	20231221	-43.75	2750	20231106	510.55	23000	-27.00	20241106	8930	88.02	20240805	29850	-43.75	20231221	2750	510.55	20231204	0.09	N	321820	500	66 억	25140	N	N	0	N	N
105	20241113	090744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16500	320	2	1.98	300533010	18418	13.90	15950	16730	15940	21000	11330	16180	16318.14	0.19	1391	16873	16526	16233	15886	15593	16380	15740	67	4820	500	10350	10	1	13366810	2206	-23.95	7.80	12	0.14	-689.00	2115.00	29850	20231221	-44.72	2750	20231106	500.00	23000	-28.26	20241106	8930	84.77	20240805	29850	-44.72	20231221	2750	500.00	20231204	0.09	N	321820	500	66 억	25140	N	N	0	N	N
106	20241112	161032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16180	-240	5	-1.46	2111284340	130609	74.31	16500	16580	15940	21300	11500	16420	16164.97	0.21	-3319	17186	16802	16456	16072	15726	16995	16265	67	4880	500	10500	10	1	13366810	2163	-23.48	7.65	12	0.98	-689.00	2115.00	29850	20231221	-45.80	2750	20231106	488.36	23000	-29.65	20241106	8930	81.19	20240805	29850	-45.80	20231221	2750	488.36	20231204	0.09	N	321820	500	66 억	28668	N	N	0	N	N
107	20241112	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16030	-390	5	-2.38	2049439260	126772	72.13	16500	16580	15940	21300	11500	16420	16166.34	0.21	-2673	17186	16802	16456	16072	15726	16995	16265	67	4880	500	10500	10	1	13366810	2143	-23.27	7.58	12	0.95	-689.00	2115.00	29850	20231221	-46.30	2750	20231106	482.91	23000	-30.30	20241106	8930	79.51	20240805	29850	-46.30	20231221	2750	482.91	20231204	0.09	N	321820	500	66 억	28668	N	N	0	N	N
108	20241112	141047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16110	-310	5	-1.89	1727793040	106734	60.73	16500	16580	15940	21300	11500	16420	16187.84	0.21	-3933	17186	16802	16456	16072	15726	16995	16265	67	4880	500	10500	10	1	13366810	2153	-23.38	7.62	12	0.80	-689.00	2115.00	29850	20231221	-46.03	2750	20231106	485.82	23000	-29.96	20241106	8930	80.40	20240805	29850	-46.03	20231221	2750	485.82	20231204	0.09	N	321820	500	66 억	28668	N	N	0	N	N
109	20241112	131053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16290	-130	5	-0.79	1553195140	95924	54.58	16500	16580	15940	21300	11500	16420	16191.93	0.21	-2018	17186	16802	16456	16072	15726	16995	16265	67	4880	500	10500	10	1	13366810	2177	-23.64	7.70	12	0.72	-689.00	2115.00	29850	20231221	-45.43	2750	20231106	492.36	23000	-29.17	20241106	8930	82.42	20240805	29850	-45.43	20231221	2750	492.36	20231204	0.09	N	321820	500	66 억	28668	N	N	0	N	N
110	20241112	121044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16410	-10	5	-0.06	1469716860	90797	51.66	16500	16580	15940	21300	11500	16420	16186.84	0.21	-1834	17186	16802	16456	16072	15726	16995	16265	67	4880	500	10500	10	1	13366810	2193	-23.82	7.76	12	0.68	-689.00	2115.00	29850	20231221	-45.03	2750	20231106	496.73	23000	-28.65	20241106	8930	83.76	20240805	29850	-45.03	20231221	2750	496.73	20231204	0.09	N	321820	500	66 억	28668	N	N	0	N	N
111	20241112	111038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16420	0	3	0.00	1255575510	77782	44.26	16500	16580	15940	21300	11500	16420	16142.24	0.21	-1670	17186	16802	16456	16072	15726	16995	16265	67	4880	500	10500	10	1	13366810	2195	-23.83	7.76	12	0.58	-689.00	2115.00	29850	20231221	-44.99	2750	20231106	497.09	23000	-28.61	20241106	8930	83.87	20240805	29850	-44.99	20231221	2750	497.09	20231204	0.09	N	321820	500	66 억	28668	N	N	0	N	N
112	20241112	101038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16110	-310	5	-1.89	1038340230	64404	36.64	16500	16580	15940	21300	11500	16420	16122.29	0.21	-5134	17186	16802	16456	16072	15726	16995	16265	67	4880	500	10500	10	1	13366810	2153	-23.38	7.62	12	0.48	-689.00	2115.00	29850	20231221	-46.03	2750	20231106	485.82	23000	-29.96	20241106	8930	80.40	20240805	29850	-46.03	20231221	2750	485.82	20231204	0.09	N	321820	500	66 억	28668	N	N	0	N	N
113	20241112	091038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16090	-330	5	-2.01	246344250	15142	8.62	16500	16580	16090	21300	11500	16420	16268.94	0.21	-5329	17186	16802	16456	16072	15726	16995	16265	67	4880	500	10500	10	1	13366810	2151	-23.35	7.61	12	0.11	-689.00	2115.00	29850	20231221	-46.10	2750	20231106	485.09	23000	-30.04	20241106	8930	80.18	20240805	29850	-46.10	20231221	2750	485.09	20231204	0.09	N	321820	500	66 억	28668	N	N	0	N	N
114	20241111	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16420	220	2	1.36	2861229450	173181	52.63	16200	16840	16110	21050	11340	16200	16522.99	0.17	6032	17466	16832	16466	15832	15466	16650	15650	67	4850	500	10360	10	1	13366810	2195	-23.83	7.76	12	1.30	-689.00	2115.00	29850	20231221	-44.99	2725	20231102	502.57	23000	-28.61	20241106	8930	83.87	20240805	29850	-44.99	20231221	2750	497.09	20231204	0.09	N	321820	500	66 억	23136	N	N	0	N	N
115	20241111	151100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16370	170	2	1.05	2767400730	167438	50.88	16200	16840	16110	21050	11340	16200	16529.02	0.17	6596	17466	16832	16466	15832	15466	16650	15650	67	4850	500	10360	10	1	13366810	2188	-23.76	7.74	12	1.25	-689.00	2115.00	29850	20231221	-45.16	2725	20231102	500.73	23000	-28.83	20241106	8930	83.31	20240805	29850	-45.16	20231221	2750	495.27	20231204	0.09	N	321820	500	66 억	23136	N	N	0	N	N
116	20241111	141044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16420	220	2	1.36	2589501440	156578	47.58	16200	16840	16110	21050	11340	16200	16539.31	0.17	7118	17466	16832	16466	15832	15466	16650	15650	67	4850	500	10360	10	1	13366810	2195	-23.83	7.76	12	1.17	-689.00	2115.00	29850	20231221	-44.99	2725	20231102	502.57	23000	-28.61	20241106	8930	83.87	20240805	29850	-44.99	20231221	2750	497.09	20231204	0.09	N	321820	500	66 억	23136	N	N	0	N	N
117	20241111	131044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16490	290	2	1.79	2477418900	149773	45.51	16200	16840	16110	21050	11340	16200	16542.45	0.17	7414	17466	16832	16466	15832	15466	16650	15650	67	4850	500	10360	10	1	13366810	2204	-23.93	7.80	12	1.12	-689.00	2115.00	29850	20231221	-44.76	2725	20231102	505.14	23000	-28.30	20241106	8930	84.66	20240805	29850	-44.76	20231221	2750	499.64	20231204	0.09	N	321820	500	66 억	23136	N	N	0	N	N
118	20241111	121038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16620	420	2	2.59	2287392660	138299	42.03	16200	16840	16110	21050	11340	16200	16540.86	0.17	7757	17466	16832	16466	15832	15466	16650	15650	67	4850	500	10360	10	1	13366810	2222	-24.12	7.86	12	1.03	-689.00	2115.00	29850	20231221	-44.32	2725	20231102	509.91	23000	-27.74	20241106	8930	86.11	20240805	29850	-44.32	20231221	2750	504.36	20231204	0.09	N	321820	500	66 억	23136	N	N	0	N	N
119	20241111	111036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16540	340	2	2.10	2192551590	132592	40.29	16200	16840	16110	21050	11340	16200	16537.51	0.17	6966	17466	16832	16466	15832	15466	16650	15650	67	4850	500	10360	10	1	13366810	2211	-24.01	7.82	12	0.99	-689.00	2115.00	29850	20231221	-44.59	2725	20231102	506.97	23000	-28.09	20241106	8930	85.22	20240805	29850	-44.59	20231221	2750	501.45	20231204	0.09	N	321820	500	66 억	23136	N	N	0	N	N
120	20241111	101030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16620	420	2	2.59	1421022650	86338	26.24	16200	16800	16110	21050	11340	16200	16460.53	0.17	4278	17466	16832	16466	15832	15466	16650	15650	67	4850	500	10360	10	1	13366810	2222	-24.12	7.86	12	0.65	-689.00	2115.00	29850	20231221	-44.32	2725	20231102	509.91	23000	-27.74	20241106	8930	86.11	20240805	29850	-44.32	20231221	2750	504.36	20231204	0.09	N	321820	500	66 억	23136	N	N	0	N	N
121	20241111	091027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16300	100	2	0.62	324786070	20055	6.09	16200	16390	16110	21050	11340	16200	16194.62	0.17	5318	17466	16832	16466	15832	15466	16650	15650	67	4850	500	10360	10	1	13366810	2179	-23.66	7.71	12	0.15	-689.00	2115.00	29850	20231221	-45.39	2725	20231102	498.17	23000	-29.13	20241106	8930	82.53	20240805	29850	-45.39	20231221	2750	492.73	20231204	0.09	N	321820	500	66 억	23136	N	N	0	N	N
122	20241108	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16200	-1060	5	-6.14	5364392000	326222	69.40	17000	17100	16100	22400	12090	17260	16444.31	0.19	-2610	19100	18180	17500	16580	15900	17840	16240	67	5140	500	11040	10	1	13366810	2165	-23.51	7.66	12	2.44	-689.00	2115.00	29850	20231221	-45.73	2675	20231101	505.61	23000	-29.57	20241106	8930	81.41	20240805	29850	-45.73	20231221	2750	489.09	20231204	0.08	N	321820	500	66 억	24925	N	N	0	N	N
123	20241108	151031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16280	-980	5	-5.68	5212028120	316834	67.41	17000	17100	16100	22400	12090	17260	16450.21	0.19	-1701	19100	18180	17500	16580	15900	17840	16240	67	5140	500	11040	10	1	13366810	2176	-23.63	7.70	12	2.37	-689.00	2115.00	29850	20231221	-45.46	2675	20231101	508.60	23000	-29.22	20241106	8930	82.31	20240805	29850	-45.46	20231221	2750	492.00	20231204	0.08	N	321820	500	66 억	24925	N	N	0	N	N
124	20241108	141029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16170	-1090	5	-6.32	4898423520	297511	63.29	17000	17100	16100	22400	12090	17260	16464.54	0.19	-367	19100	18180	17500	16580	15900	17840	16240	67	5140	500	11040	10	1	13366810	2161	-23.47	7.65	12	2.23	-689.00	2115.00	29850	20231221	-45.83	2675	20231101	504.49	23000	-29.70	20241106	8930	81.08	20240805	29850	-45.83	20231221	2750	488.00	20231204	0.08	N	321820	500	66 억	24925	N	N	0	N	N
125	20241108	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16120	-1140	5	-6.60	4518727810	273965	58.29	17000	17100	16110	22400	12090	17260	16493.66	0.19	-661	19100	18180	17500	16580	15900	17840	16240	67	5140	500	11040	10	1	13366810	2155	-23.40	7.62	12	2.05	-689.00	2115.00	29850	20231221	-46.00	2675	20231101	502.62	23000	-29.91	20241106	8930	80.52	20240805	29850	-46.00	20231221	2750	486.18	20231204	0.08	N	321820	500	66 억	24925	N	N	0	N	N
126	20241108	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16160	-1100	5	-6.37	4093880120	247716	52.70	17000	17100	16110	22400	12090	17260	16526.35	0.19	1432	19100	18180	17500	16580	15900	17840	16240	67	5140	500	11040	10	1	13366810	2160	-23.45	7.64	12	1.85	-689.00	2115.00	29850	20231221	-45.86	2675	20231101	504.11	23000	-29.74	20241106	8930	80.96	20240805	29850	-45.86	20231221	2750	487.64	20231204	0.08	N	321820	500	66 억	24925	N	N	0	N	N
127	20241108	111028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16270	-990	5	-5.74	3320817330	200011	42.55	17000	17100	16270	22400	12090	17260	16603.00	0.19	1411	19100	18180	17500	16580	15900	17840	16240	67	5140	500	11040	10	1	13366810	2175	-23.61	7.69	12	1.50	-689.00	2115.00	29850	20231221	-45.49	2675	20231101	508.22	23000	-29.26	20241106	8930	82.19	20240805	29850	-45.49	20231221	2750	491.64	20231204	0.08	N	321820	500	66 억	24925	N	N	0	N	N
128	20241108	101038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16570	-690	5	-4.00	2176990060	130407	27.74	17000	17100	16440	22400	12090	17260	16693.58	0.19	7934	19100	18180	17500	16580	15900	17840	16240	67	5140	500	11040	10	1	13366810	2215	-24.05	7.83	12	0.98	-689.00	2115.00	29850	20231221	-44.49	2675	20231101	519.44	23000	-27.96	20241106	8930	85.55	20240805	29850	-44.49	20231221	2750	502.55	20231204	0.08	N	321820	500	66 억	24925	N	N	0	N	N
129	20241108	091025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16890	-370	5	-2.14	378585670	22346	4.75	17000	17100	16830	22400	12090	17260	16941.22	0.19	140	19100	18180	17500	16580	15900	17840	16240	67	5140	500	11040	10	1	13366810	2258	-24.51	7.99	12	0.17	-689.00	2115.00	29850	20231221	-43.42	2675	20231101	531.40	23000	-26.57	20241106	8930	89.14	20240805	29850	-43.42	20231221	2750	514.18	20231204	0.08	N	321820	500	66 억	24925	N	N	0	N	N
130	20241107	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17260	-910	5	-5.01	8144160380	466204	16.81	17670	18420	16820	23600	12720	18170	17469.12	0.31	-16130	25443	21806	19363	15726	13283	20585	14505	67	5430	500	11620	10	1	13366810	2307	-25.05	8.16	12	3.49	-689.00	2115.00	29850	20231221	-42.18	2675	20231101	545.23	23000	-24.96	20241106	8930	93.28	20240805	29850	-42.18	20231221	2750	527.64	20231204	0.08	N	321820	500	66 억	40986	N	N	0	N	N
131	20241107	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16970	-1200	5	-6.60	7773611080	444602	16.03	17670	18420	16820	23600	12720	18170	17484.23	0.31	-16095	25443	21806	19363	15726	13283	20585	14505	67	5430	500	11620	10	1	13366810	2268	-24.63	8.02	12	3.33	-689.00	2115.00	29850	20231221	-43.15	2675	20231101	534.39	23000	-26.22	20241106	8930	90.03	20240805	29850	-43.15	20231221	2750	517.09	20231204	0.08	N	321820	500	66 억	40986	N	N	0	N	N
132	20241107	141031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17090	-1080	5	-5.94	6147036140	348714	12.57	17670	18420	17060	23600	12720	18170	17627.54	0.31	-7656	25443	21806	19363	15726	13283	20585	14505	67	5430	500	11620	10	1	13366810	2284	-24.80	8.08	12	2.61	-689.00	2115.00	29850	20231221	-42.75	2675	20231101	538.88	23000	-25.70	20241106	8930	91.38	20240805	29850	-42.75	20231221	2750	521.45	20231204	0.08	N	321820	500	66 억	40986	N	N	0	N	N
133	20241107	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17500	-670	5	-3.69	4454316440	250297	9.03	17670	18420	17340	23600	12720	18170	17795.94	0.31	-587	25443	21806	19363	15726	13283	20585	14505	67	5430	500	11620	10	1	13366810	2339	-25.40	8.27	12	1.87	-689.00	2115.00	29850	20231221	-41.37	2675	20231101	554.21	23000	-23.91	20241106	8930	95.97	20240805	29850	-41.37	20231221	2750	536.36	20231204	0.08	N	321820	500	66 억	40986	N	N	0	N	N
134	20241107	121026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17710	-460	5	-2.53	3749850140	210283	7.58	17670	18420	17340	23600	12720	18170	17832.20	0.31	4553	25443	21806	19363	15726	13283	20585	14505	67	5430	500	11620	10	1	13366810	2367	-25.70	8.37	12	1.57	-689.00	2115.00	29850	20231221	-40.67	2675	20231101	562.06	23000	-23.00	20241106	8930	98.32	20240805	29850	-40.67	20231221	2750	544.00	20231204	0.08	N	321820	500	66 억	40986	N	N	0	N	N
135	20241107	111022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17960	-210	5	-1.16	3235809030	181457	6.54	17670	18420	17340	23600	12720	18170	17832.14	0.31	15544	25443	21806	19363	15726	13283	20585	14505	67	5430	500	11620	10	1	13366810	2401	-26.07	8.49	12	1.36	-689.00	2115.00	29850	20231221	-39.83	2675	20231101	571.40	23000	-21.91	20241106	8930	101.12	20240805	29850	-39.83	20231221	2750	553.09	20231204	0.08	N	321820	500	66 억	40986	N	N	0	N	N
136	20241107	101024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17960	-210	5	-1.16	2668910640	149914	5.41	17670	18420	17340	23600	12720	18170	17802.64	0.31	7596	25443	21806	19363	15726	13283	20585	14505	67	5430	500	11620	10	1	13366810	2401	-26.07	8.49	12	1.12	-689.00	2115.00	29850	20231221	-39.83	2675	20231101	571.40	23000	-21.91	20241106	8930	101.12	20240805	29850	-39.83	20231221	2750	553.09	20231204	0.08	N	321820	500	66 억	40986	N	N	0	N	N
137	20241107	091025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18170	0	3	0.00	1336686990	75543	2.72	17670	18420	17340	23600	12720	18170	17693.60	0.31	4766	25443	21806	19363	15726	13283	20585	14505	67	5430	500	11620	10	1	13366810	2429	-26.37	8.59	12	0.57	-689.00	2115.00	29850	20231221	-39.13	2675	20231101	579.25	23000	-21.00	20241106	8930	103.47	20240805	29850	-39.13	20231221	2750	560.73	20231204	0.08	N	321820	500	66 억	40986	N	N	0	N	N
138	20241106	161034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18170	-330	5	-1.78	53762222450	2747052	715.59	22050	23000	16920	24050	12950	18500	19572.13	0.87	-74699	19140	18820	18210	17890	17280	18965	18035	67	5550	500	11840	10	1	13366810	2429	-26.37	8.59	12	20.55	-689.00	2115.00	29850	20231221	-39.13	2675	20231101	579.25	23000	-21.00	20241106	8930	103.47	20240805	29850	-39.13	20231221	2750	560.73	20231106	0.08	N	321820	500	66 억	115963	N	N	0	N	N
139	20241106	151105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18010	-490	5	-2.65	53046496440	2707975	705.41	22050	23000	16920	24050	12950	18500	19588.99	0.87	-74142	19140	18820	18210	17890	17280	18965	18035	67	5550	500	11840	10	1	13366810	2407	-26.14	8.52	12	20.26	-689.00	2115.00	29850	20231221	-39.66	2675	20231101	573.27	23000	-21.70	20241106	8930	101.68	20240805	29850	-39.66	20231221	2750	554.91	20231106	0.08	N	321820	500	66 억	115963	N	N	0	N	N
140	20241106	141054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18800	300	2	1.62	47526431730	2411407	628.16	22050	23000	16920	24050	12950	18500	19709.00	0.87	-71358	19140	18820	18210	17890	17280	18965	18035	67	5550	500	11840	10	1	13366810	2513	-27.29	8.89	12	18.04	-689.00	2115.00	29850	20231221	-37.02	2675	20231101	602.80	23000	-18.26	20241106	8930	110.53	20240805	29850	-37.02	20231221	2750	583.64	20231106	0.08	N	321820	500	66 억	115963	N	N	0	N	N
141	20241106	131105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17080	-1420	5	-7.68	43487965160	2186122	569.47	22050	23000	16920	24050	12950	18500	19892.74	0.87	-61691	19140	18820	18210	17890	17280	18965	18035	67	5550	500	11840	10	1	13366810	2283	-24.79	8.08	12	16.35	-689.00	2115.00	29850	20231221	-42.78	2675	20231101	538.50	23000	-25.74	20241106	8930	91.27	20240805	29850	-42.78	20231221	2750	521.09	20231106	0.08	N	321820	500	66 억	115963	N	N	0	N	N
142	20241106	121029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17400	-1100	5	-5.95	39495289500	1953360	508.84	22050	23000	17370	24050	12950	18500	20219.16	0.87	-68990	19140	18820	18210	17890	17280	18965	18035	67	5550	500	11840	10	1	13366810	2326	-25.25	8.23	12	14.61	-689.00	2115.00	29850	20231221	-41.71	2675	20231101	550.47	23000	-24.35	20241106	8930	94.85	20240805	29850	-41.71	20231221	2750	532.73	20231106	0.08	N	321820	500	66 억	115963	N	N	0	N	N
143	20241106	111035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18890	390	2	2.11	34901336810	1701048	443.11	22050	23000	18600	24050	12950	18500	20517.55	0.87	-65533	19140	18820	18210	17890	17280	18965	18035	67	5550	500	11840	10	1	13366810	2525	-27.42	8.93	12	12.73	-689.00	2115.00	29850	20231221	-36.72	2675	20231101	606.17	23000	-17.87	20241106	8930	111.53	20240805	29850	-36.72	20231221	2750	586.91	20231106	0.08	N	321820	500	66 억	115963	N	N	0	N	N
144	20241106	101042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18850	350	2	1.89	32582567920	1578091	411.08	22050	23000	18600	24050	12950	18500	20646.82	0.87	-54156	19140	18820	18210	17890	17280	18965	18035	67	5550	500	11840	10	1	13366810	2520	-27.36	8.91	12	11.81	-689.00	2115.00	29850	20231221	-36.85	2675	20231101	604.67	23000	-18.04	20241106	8930	111.09	20240805	29850	-36.85	20231221	2750	585.45	20231106	0.08	N	321820	500	66 억	115963	N	N	0	N	N
145	20241106	091034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21400	2900	2	15.68	16893115150	779826	203.14	22050	23000	20050	24050	12950	18500	21662.67	0.87	-8654	19140	18820	18210	17890	17280	18965	18035	67	5550	500	11840	50	1	13366810	2860	-31.06	10.12	12	5.83	-689.00	2115.00	29850	20231221	-28.31	2675	20231101	700.00	23000	-6.96	20241106	8930	139.64	20240805	29850	-28.31	20231221	2750	678.18	20231106	0.08	N	321820	500	66 억	115963	N	N	0	N	N
146	20241105	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18500	-220	5	-1.18	6041681720	334167	34.03	18500	18530	17600	24300	13110	18720	18077.75	1.37	-70401	20433	19576	18293	17436	16153	20005	17865	67	5580	500	11980	10	1	13366810	2473	-26.85	8.75	12	2.50	-689.00	2115.00	29850	20231221	-38.02	2675	20231101	591.59	22400	-17.41	20240102	8930	107.17	20240805	29850	-38.02	20231221	2750	572.73	20231106	0.08	N	321820	500	66 억	183482	N	N	0	N	N
147	20241105	151026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17980	-740	5	-3.95	5635199620	312134	31.78	18500	18530	17600	24300	13110	18720	18053.59	1.37	-70313	20433	19576	18293	17436	16153	20005	17865	67	5580	500	11980	10	1	13366810	2403	-26.10	8.50	12	2.34	-689.00	2115.00	29850	20231221	-39.77	2675	20231101	572.15	22400	-19.73	20240102	8930	101.34	20240805	29850	-39.77	20231221	2750	553.82	20231106	0.08	N	321820	500	66 억	183482	N	N	0	N	N
148	20241105	141019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18190	-530	5	-2.83	5197578020	288129	29.34	18500	18530	17600	24300	13110	18720	18038.86	1.37	-68153	20433	19576	18293	17436	16153	20005	17865	67	5580	500	11980	10	1	13366810	2431	-26.40	8.60	12	2.16	-689.00	2115.00	29850	20231221	-39.06	2675	20231101	580.00	22400	-18.79	20240102	8930	103.70	20240805	29850	-39.06	20231221	2750	561.45	20231106	0.08	N	321820	500	66 억	183482	N	N	0	N	N
149	20241105	131029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18020	-700	5	-3.74	4307530130	239310	24.37	18500	18530	17600	24300	13110	18720	17999.52	1.37	-62680	20433	19576	18293	17436	16153	20005	17865	67	5580	500	11980	10	1	13366810	2409	-26.15	8.52	12	1.79	-689.00	2115.00	29850	20231221	-39.63	2675	20231101	573.64	22400	-19.55	20240102	8930	101.79	20240805	29850	-39.63	20231221	2750	555.27	20231106	0.08	N	321820	500	66 억	183482	N	N	0	N	N
150	20241105	121017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17770	-950	5	-5.07	4051594910	225043	22.92	18500	18530	17600	24300	13110	18720	18003.36	1.37	-59467	20433	19576	18293	17436	16153	20005	17865	67	5580	500	11980	10	1	13366810	2375	-25.79	8.40	12	1.68	-689.00	2115.00	29850	20231221	-40.47	2675	20231101	564.30	22400	-20.67	20240102	8930	98.99	20240805	29850	-40.47	20231221	2750	546.18	20231106	0.08	N	321820	500	66 억	183482	N	N	0	N	N
151	20241105	111004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17780	-940	5	-5.02	3822530220	212103	21.60	18500	18530	17600	24300	13110	18720	18021.75	1.37	-59417	20433	19576	18293	17436	16153	20005	17865	67	5580	500	11980	10	1	13366810	2377	-25.81	8.41	12	1.59	-689.00	2115.00	29850	20231221	-40.44	2675	20231101	564.67	22400	-20.62	20240102	8930	99.10	20240805	29850	-40.44	20231221	2750	546.55	20231106	0.08	N	321820	500	66 억	183482	N	N	0	N	N
152	20241105	101015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17910	-810	5	-4.33	3306378210	183067	18.64	18500	18530	17750	24300	13110	18720	18060.71	1.37	-54540	20433	19576	18293	17436	16153	20005	17865	67	5580	500	11980	10	1	13366810	2394	-25.99	8.47	12	1.37	-689.00	2115.00	29850	20231221	-40.00	2675	20231101	569.53	22400	-20.04	20240102	8930	100.56	20240805	29850	-40.00	20231221	2750	551.27	20231106	0.08	N	321820	500	66 억	183482	N	N	0	N	N
153	20241105	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18070	-650	5	-3.47	1125479800	62268	6.34	18500	18500	17880	24300	13110	18720	18073.85	1.37	-9146	20433	19576	18293	17436	16153	20005	17865	67	5580	500	11980	10	1	13366810	2415	-26.23	8.54	12	0.47	-689.00	2115.00	29850	20231221	-39.46	2675	20231101	575.51	22400	-19.33	20240102	8930	102.35	20240805	29850	-39.46	20231221	2750	557.09	20231106	0.08	N	321820	500	66 억	183482	N	N	0	N	N
154	20241104	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18720	1530	2	8.90	17815904980	976084	414.09	17450	19150	17010	22300	12040	17190	18251.57	0.83	74354	18303	17746	17343	16786	16383	17545	16585	67	5110	500	11000	10	1	13366810	2502	-27.17	8.85	12	7.30	-689.00	2115.00	29850	20231221	-37.29	2670	20231026	601.12	22400	-16.43	20240102	8930	109.63	20240805	29850	-37.29	20231221	2750	580.73	20231106	0.09	N	321820	500	66 억	110811	N	N	0	N	N
155	20241104	151022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18750	1560	2	9.08	17110401370	938229	398.03	17450	19150	17010	22300	12040	17190	18237.15	0.83	75945	18303	17746	17343	16786	16383	17545	16585	67	5110	500	11000	10	1	13366810	2506	-27.21	8.87	12	7.02	-689.00	2115.00	29850	20231221	-37.19	2670	20231026	602.25	22400	-16.29	20240102	8930	109.97	20240805	29850	-37.19	20231221	2750	581.82	20231106	0.09	N	321820	500	66 억	110811	N	N	0	N	N
156	20241104	141004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18480	1290	2	7.50	12629402430	700430	297.15	17450	18880	17010	22300	12040	17190	18031.18	0.83	30413	18303	17746	17343	16786	16383	17545	16585	67	5110	500	11000	10	1	13366810	2470	-26.82	8.74	12	5.24	-689.00	2115.00	29850	20231221	-38.09	2670	20231026	592.13	22400	-17.50	20240102	8930	106.94	20240805	29850	-38.09	20231221	2750	572.00	20231106	0.09	N	321820	500	66 억	110811	N	N	0	N	N
157	20241104	130932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17750	560	2	3.26	5756890020	327088	138.76	17450	18380	17010	22300	12040	17190	17600.70	0.83	-3275	18303	17746	17343	16786	16383	17545	16585	67	5110	500	11000	10	1	13366810	2373	-25.76	8.39	12	2.45	-689.00	2115.00	29850	20231221	-40.54	2670	20231026	564.79	22400	-20.76	20240102	8930	98.77	20240805	29850	-40.54	20231221	2750	545.45	20231106	0.09	N	321820	500	66 억	110811	N	N	0	N	N
158	20241104	120949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17550	360	2	2.09	5300134640	301219	127.79	17450	18380	17010	22300	12040	17190	17595.91	0.83	-11072	18303	17746	17343	16786	16383	17545	16585	67	5110	500	11000	10	1	13366810	2346	-25.47	8.30	12	2.25	-689.00	2115.00	29850	20231221	-41.21	2670	20231026	557.30	22400	-21.65	20240102	8930	96.53	20240805	29850	-41.21	20231221	2750	538.18	20231106	0.09	N	321820	500	66 억	110811	N	N	0	N	N
159	20241104	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17330	140	2	0.81	4725503750	268227	113.79	17450	18380	17010	22300	12040	17190	17617.89	0.83	-19861	18303	17746	17343	16786	16383	17545	16585	67	5110	500	11000	10	1	13366810	2316	-25.15	8.19	12	2.01	-689.00	2115.00	29850	20231221	-41.94	2670	20231026	549.06	22400	-22.63	20240102	8930	94.06	20240805	29850	-41.94	20231221	2750	530.18	20231106	0.09	N	321820	500	66 억	110811	N	N	0	N	N
160	20241104	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17450	260	2	1.51	3212016280	180550	76.60	17450	18380	17310	22300	12040	17190	17790.88	0.83	-264	18303	17746	17343	16786	16383	17545	16585	67	5110	500	11000	10	1	13366810	2333	-25.33	8.25	12	1.35	-689.00	2115.00	29850	20231221	-41.54	2670	20231026	553.56	22400	-22.10	20240102	8930	95.41	20240805	29850	-41.54	20231221	2750	534.55	20231106	0.09	N	321820	500	66 억	110811	N	N	0	N	N
161	20241104	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17590	400	2	2.33	284411000	16268	6.90	17450	17620	17310	22300	12040	17190	17486.73	0.83	4757	18303	17746	17343	16786	16383	17545	16585	67	5110	500	11000	10	1	13366810	2351	-25.53	8.32	12	0.12	-689.00	2115.00	29850	20231221	-41.07	2670	20231026	558.80	22400	-21.47	20240102	8930	96.98	20240805	29850	-41.07	20231221	2750	539.64	20231106	0.09	N	321820	500	66 억	110811	N	N	0	N	N
162	20241101	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17190	-650	5	-3.64	4079810330	234546	68.48	17700	17900	16940	23150	12490	17840	17394.32	1.19	-49196	19300	18570	17180	16450	15060	18935	16815	67	5310	500	11410	10	1	13366810	2298	-24.95	8.13	12	1.75	-689.00	2115.00	29850	20231221	-42.41	2670	20231026	543.82	22400	-23.26	20240102	8930	92.50	20240805	29850	-42.41	20231221	2675	542.62	20231101	0.09	N	321820	500	66 억	158511	N	N	0	N	N
163	20241101	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17050	-790	5	-4.43	3906949940	224462	65.54	17700	17900	16940	23150	12490	17840	17405.29	1.19	-44239	19300	18570	17180	16450	15060	18935	16815	67	5310	500	11410	10	1	13366810	2279	-24.75	8.06	12	1.68	-689.00	2115.00	29850	20231221	-42.88	2670	20231026	538.58	22400	-23.88	20240102	8930	90.93	20240805	29850	-42.88	20231221	2675	537.38	20231101	0.09	N	321820	500	66 억	158511	N	N	0	N	N
164	20241101	140854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17150	-690	5	-3.87	3312119630	189523	55.34	17700	17900	17050	23150	12490	17840	17475.54	1.19	-28952	19300	18570	17180	16450	15060	18935	16815	67	5310	500	11410	10	1	13366810	2292	-24.89	8.11	12	1.42	-689.00	2115.00	29850	20231221	-42.55	2670	20231026	542.32	22400	-23.44	20240102	8930	92.05	20240805	29850	-42.55	20231221	2675	541.12	20231101	0.09	N	321820	500	66 억	158511	N	N	0	N	N
165	20241101	131102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17540	-300	5	-1.68	2638212950	150394	43.91	17700	17900	17050	23150	12490	17840	17541.45	1.19	-22425	19300	18570	17180	16450	15060	18935	16815	67	5310	500	11410	10	1	13366810	2345	-25.46	8.29	12	1.13	-689.00	2115.00	29850	20231221	-41.24	2670	20231026	556.93	22400	-21.70	20240102	8930	96.42	20240805	29850	-41.24	20231221	2675	555.70	20231101	0.09	N	321820	500	66 억	158511	N	N	0	N	N
166	20241101	121103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17530	-310	5	-1.74	2475340170	141133	41.21	17700	17900	17050	23150	12490	17840	17538.46	1.19	-20854	19300	18570	17180	16450	15060	18935	16815	67	5310	500	11410	10	1	13366810	2343	-25.44	8.29	12	1.06	-689.00	2115.00	29850	20231221	-41.27	2670	20231026	556.55	22400	-21.74	20240102	8930	96.30	20240805	29850	-41.27	20231221	2675	555.33	20231101	0.09	N	321820	500	66 억	158511	N	N	0	N	N
167	20241101	111059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17460	-380	5	-2.13	2305725970	131482	38.39	17700	17900	17050	23150	12490	17840	17535.78	1.19	-18453	19300	18570	17180	16450	15060	18935	16815	67	5310	500	11410	10	1	13366810	2334	-25.34	8.26	12	0.98	-689.00	2115.00	29850	20231221	-41.51	2670	20231026	553.93	22400	-22.05	20240102	8930	95.52	20240805	29850	-41.51	20231221	2675	552.71	20231101	0.09	N	321820	500	66 억	158511	N	N	0	N	N
168	20241101	101101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17620	-220	5	-1.23	1968532800	112292	32.79	17700	17900	17050	23150	12490	17840	17529.70	1.19	-18538	19300	18570	17180	16450	15060	18935	16815	67	5310	500	11410	10	1	13366810	2355	-25.57	8.33	12	0.84	-689.00	2115.00	29850	20231221	-40.97	2670	20231026	559.93	22400	-21.34	20240102	8930	97.31	20240805	29850	-40.97	20231221	2675	558.69	20231101	0.09	N	321820	500	66 억	158511	N	N	0	N	N
169	20241101	091058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17060	-780	5	-4.37	794317960	45742	13.36	17700	17700	17050	23150	12490	17840	17362.22	1.19	-5708	19300	18570	17180	16450	15060	18935	16815	67	5310	500	11410	10	1	13366810	2280	-24.76	8.07	12	0.34	-689.00	2115.00	29850	20231221	-42.85	2670	20231026	538.95	22400	-23.84	20240102	8930	91.04	20240805	29850	-42.85	20231221	2675	537.76	20231101	0.09	N	321820	500	66 억	158511	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History