KissMeData/158430/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	-110	5	-2.07	7975248865	1564871	20.10	5300	5320	4965	6910	3730	5320	5094.85	1.62	82919	6866	6092	5656	4882	4446	5875	4665	23	1590	100	3930	10	1	22602474	1178	12.43	1.42	12	6.92	419.00	3666.00	6430	20241128	-18.97	2885	20240805	80.59	6430	-18.97	20241128	2885	80.59	20240805	6430	-18.97	20241128	2885	80.59	20240805	6.79	N	158430	100	22 억	365127	N	N	N	N
3	20241129	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5180	-140	5	-2.63	7144541755	1405235	18.05	5300	5320	4965	6910	3730	5320	5084.06	1.62	89232	6866	6092	5656	4882	4446	5875	4665	23	1590	100	3930	10	1	22602474	1171	12.36	1.41	12	6.22	419.00	3666.00	6430	20241128	-19.44	2885	20240805	79.55	6430	-19.44	20241128	2885	79.55	20240805	6430	-19.44	20241128	2885	79.55	20240805	6.79	N	158430	100	22 억	365127	N	N	N	N
4	20241129	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	-280	5	-5.26	5079511285	1000095	12.85	5300	5320	4965	6910	3730	5320	5078.79	1.62	50181	6866	6092	5656	4882	4446	5875	4665	23	1590	100	3930	10	1	22602474	1139	12.03	1.37	12	4.42	419.00	3666.00	6430	20241128	-21.62	2885	20240805	74.70	6430	-21.62	20241128	2885	74.70	20240805	6430	-21.62	20241128	2885	74.70	20240805	6.79	N	158430	100	22 억	365127	N	N	N	N
5	20241129	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	-310	5	-5.83	4699809525	924618	11.88	5300	5320	4965	6910	3730	5320	5082.72	1.62	42297	6866	6092	5656	4882	4446	5875	4665	23	1590	100	3930	10	1	22602474	1132	11.96	1.37	12	4.09	419.00	3666.00	6430	20241128	-22.08	2885	20240805	73.66	6430	-22.08	20241128	2885	73.66	20240805	6430	-22.08	20241128	2885	73.66	20240805	6.79	N	158430	100	22 억	365127	N	N	N	N
6	20241129	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	-300	5	-5.64	4363326995	857548	11.02	5300	5320	4965	6910	3730	5320	5087.87	1.62	38543	6866	6092	5656	4882	4446	5875	4665	23	1590	100	3930	10	1	22602474	1135	11.98	1.37	12	3.79	419.00	3666.00	6430	20241128	-21.93	2885	20240805	74.00	6430	-21.93	20241128	2885	74.00	20240805	6430	-21.93	20241128	2885	74.00	20240805	6.79	N	158430	100	22 억	365127	N	N	N	N
7	20241129	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-290	5	-5.45	3336815080	651974	8.38	5300	5320	5020	6910	3730	5320	5117.71	1.62	-4247	6866	6092	5656	4882	4446	5875	4665	23	1590	100	3930	10	1	22602474	1137	12.00	1.37	12	2.88	419.00	3666.00	6430	20241128	-21.77	2885	20240805	74.35	6430	-21.77	20241128	2885	74.35	20240805	6430	-21.77	20241128	2885	74.35	20240805	6.79	N	158430	100	22 억	365127	N	N	N	N
8	20241129	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-250	5	-4.70	2805658840	546825	7.03	5300	5320	5020	6910	3730	5320	5130.47	1.62	6512	6866	6092	5656	4882	4446	5875	4665	23	1590	100	3930	10	1	22602474	1146	12.10	1.38	12	2.42	419.00	3666.00	6430	20241128	-21.15	2885	20240805	75.74	6430	-21.15	20241128	2885	75.74	20240805	6430	-21.15	20241128	2885	75.74	20240805	6.79	N	158430	100	22 억	365127	N	N	N	N
9	20241129	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-190	5	-3.57	1064186020	204754	2.63	5300	5320	5100	6910	3730	5320	5196.78	1.62	-2170	6866	6092	5656	4882	4446	5875	4665	23	1590	100	3930	10	1	22602474	1160	12.24	1.40	12	0.91	419.00	3666.00	6430	20241128	-20.22	2885	20240805	77.82	6430	-20.22	20241128	2885	77.82	20240805	6430	-20.22	20241128	2885	77.82	20240805	6.79	N	158430	100	22 억	365127	N	N	N	N
10	20241128	160945	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5320	-370	5	-6.50	45661340590	7733268	81.58	6100	6430	5220	7390	3990	5690	5904.73	3.13	-292207	6730	6210	5880	5360	5030	6470	5620	23	1700	100	4210	10	1	22602474	1202	12.70	1.45	12	34.21	419.00	3666.00	6430	20241128	-17.26	2885	20240805	84.40	6430	-17.26	20241128	2885	84.40	20240805	6430	-17.26	20241128	2885	84.40	20240805	7.13	N	158430	100	22 억	707697	N	N	N	N
11	20241128	151003	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5300	-390	5	-6.85	44889271160	7587786	80.05	6100	6430	5220	7390	3990	5690	5915.99	3.13	-326266	6730	6210	5880	5360	5030	6470	5620	23	1700	100	4210	10	1	22602474	1198	12.65	1.45	12	33.57	419.00	3666.00	6430	20241128	-17.57	2885	20240805	83.71	6430	-17.57	20241128	2885	83.71	20240805	6430	-17.57	20241128	2885	83.71	20240805	7.13	N	158430	100	22 억	707697	N	N	N	N
12	20241128	141000	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5250	-440	5	-7.73	43121662830	7254043	76.53	6100	6430	5240	7390	3990	5690	5944.50	3.13	-327066	6730	6210	5880	5360	5030	6470	5620	23	1700	100	4210	10	1	22602474	1187	12.53	1.43	12	32.09	419.00	3666.00	6430	20241128	-18.35	2885	20240805	81.98	6430	-18.35	20241128	2885	81.98	20240805	6430	-18.35	20241128	2885	81.98	20240805	7.13	N	158430	100	22 억	707697	N	N	N	N
13	20241128	130958	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5460	-230	5	-4.04	39998463480	6669738	70.36	6100	6430	5440	7390	3990	5690	5997.01	3.13	-360870	6730	6210	5880	5360	5030	6470	5620	23	1700	100	4210	10	1	22602474	1234	13.03	1.49	12	29.51	419.00	3666.00	6430	20241128	-15.09	2885	20240805	89.25	6430	-15.09	20241128	2885	89.25	20240805	6430	-15.09	20241128	2885	89.25	20240805	7.13	N	158430	100	22 억	707697	N	N	N	N
14	20241128	121003	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5490	-200	5	-3.51	39124833290	6510847	68.69	6100	6430	5440	7390	3990	5690	6009.18	3.13	-340422	6730	6210	5880	5360	5030	6470	5620	23	1700	100	4210	10	1	22602474	1241	13.10	1.50	12	28.81	419.00	3666.00	6430	20241128	-14.62	2885	20240805	90.29	6430	-14.62	20241128	2885	90.29	20240805	6430	-14.62	20241128	2885	90.29	20240805	7.13	N	158430	100	22 억	707697	N	N	N	N
15	20241128	111005	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5560	-130	5	-2.28	37209030560	6163076	65.02	6100	6430	5500	7390	3990	5690	6037.41	3.13	-314232	6730	6210	5880	5360	5030	6470	5620	23	1700	100	4210	10	1	22602474	1257	13.27	1.52	12	27.27	419.00	3666.00	6430	20241128	-13.53	2885	20240805	92.72	6430	-13.53	20241128	2885	92.72	20240805	6430	-13.53	20241128	2885	92.72	20240805	7.13	N	158430	100	22 억	707697	N	N	N	N
16	20241128	101001	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5790	100	2	1.76	32514988770	5333694	56.27	6100	6430	5770	7390	3990	5690	6096.15	3.13	-230431	6730	6210	5880	5360	5030	6470	5620	23	1700	100	4210	10	1	22602474	1309	13.82	1.58	12	23.60	419.00	3666.00	6430	20241128	-9.95	2885	20240805	100.69	6430	-9.95	20241128	2885	100.69	20240805	6430	-9.95	20241128	2885	100.69	20240805	7.13	N	158430	100	22 억	707697	N	N	N	N
17	20241128	090957	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	6130	440	2	7.73	21181902280	3423315	36.11	6100	6430	6000	7390	3990	5690	6187.54	3.13	-109328	6730	6210	5880	5360	5030	6470	5620	23	1700	100	4210	10	1	22602474	1386	14.63	1.67	12	15.15	419.00	3666.00	6430	20241128	-4.67	2885	20240805	112.48	6430	-4.67	20241128	2885	112.48	20240805	6430	-4.67	20241128	2885	112.48	20240805	7.13	N	158430	100	22 억	707697	N	N	N	N
18	20241127	160935	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5690	-30	5	-0.52	51628113770	8623679	85.53	5600	6400	5550	7430	4010	5720	5987.66	3.60	-113496	6400	6060	5700	5360	5000	6230	5530	23	1710	100	4230	10	1	22602474	1286	13.58	1.55	12	38.15	419.00	3666.00	6400	20241127	-11.09	2885	20240805	97.23	6400	-11.09	20241127	2885	97.23	20240805	6400	-11.09	20241127	2885	97.23	20240805	6.83	N	158430	100	22 억	814210	N	N	N	N
19	20241127	150954	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	6040	320	2	5.59	41917007930	6956095	68.99	5600	6400	5550	7430	4010	5720	6026.10	3.60	-214278	6400	6060	5700	5360	5000	6230	5530	23	1710	100	4230	10	1	22602474	1365	14.42	1.65	12	30.78	419.00	3666.00	6400	20241127	-5.62	2885	20240805	109.36	6400	-5.62	20241127	2885	109.36	20240805	6400	-5.62	20241127	2885	109.36	20240805	6.83	N	158430	100	22 억	814210	N	N	N	N
20	20241127	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	80	2	1.40	13517256720	2339474	23.20	5600	5960	5550	7430	4010	5720	5777.99	3.60	-130391	6400	6060	5700	5360	5000	6230	5530	23	1710	100	4230	10	1	22602474	1311	13.84	1.58	12	10.35	419.00	3666.00	6170	20241120	-6.00	2885	20240805	101.04	6170	-6.00	20241120	2885	101.04	20240805	6170	-6.00	20241120	2885	101.04	20240805	6.83	N	158430	100	22 억	814210	N	N	N	N
21	20241127	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	80	2	1.40	7616309740	1331854	13.21	5600	5840	5550	7430	4010	5720	5718.57	3.60	-55553	6400	6060	5700	5360	5000	6230	5530	23	1710	100	4230	10	1	22602474	1311	13.84	1.58	12	5.89	419.00	3666.00	6170	20241120	-6.00	2885	20240805	101.04	6170	-6.00	20241120	2885	101.04	20240805	6170	-6.00	20241120	2885	101.04	20240805	6.83	N	158430	100	22 억	814210	N	N	N	N
22	20241127	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	10	2	0.17	6033546100	1057673	10.49	5600	5800	5550	7430	4010	5720	5704.49	3.60	-3848	6400	6060	5700	5360	5000	6230	5530	23	1710	100	4230	10	1	22602474	1295	13.68	1.56	12	4.68	419.00	3666.00	6170	20241120	-7.13	2885	20240805	98.61	6170	-7.13	20241120	2885	98.61	20240805	6170	-7.13	20241120	2885	98.61	20240805	6.83	N	158430	100	22 억	814210	N	N	N	N
23	20241127	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	30	2	0.52	4936330600	867155	8.60	5600	5800	5550	7430	4010	5720	5692.44	3.60	11730	6400	6060	5700	5360	5000	6230	5530	23	1710	100	4230	10	1	22602474	1300	13.72	1.57	12	3.84	419.00	3666.00	6170	20241120	-6.81	2885	20240805	99.31	6170	-6.81	20241120	2885	99.31	20240805	6170	-6.81	20241120	2885	99.31	20240805	6.83	N	158430	100	22 억	814210	N	N	N	N
24	20241127	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	0	3	0.00	3977961760	699998	6.94	5600	5800	5550	7430	4010	5720	5682.63	3.60	-1046	6400	6060	5700	5360	5000	6230	5530	23	1710	100	4230	10	1	22602474	1293	13.65	1.56	12	3.10	419.00	3666.00	6170	20241120	-7.29	2885	20240805	98.27	6170	-7.29	20241120	2885	98.27	20240805	6170	-7.29	20241120	2885	98.27	20240805	6.83	N	158430	100	22 억	814210	N	N	N	N
25	20241127	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	-30	5	-0.52	1268209170	225595	2.24	5600	5690	5550	7430	4010	5720	5620.02	3.60	-27297	6400	6060	5700	5360	5000	6230	5530	23	1710	100	4230	10	1	22602474	1286	13.58	1.55	12	1.00	419.00	3666.00	6170	20241120	-7.78	2885	20240805	97.23	6170	-7.78	20241120	2885	97.23	20240805	6170	-7.78	20241120	2885	97.23	20240805	6.83	N	158430	100	22 억	814210	N	N	N	N
26	20241126	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	320	2	5.93	57611689090	10000134	307.56	5450	6040	5340	7020	3780	5400	5761.18	2.27	270381	5740	5570	5430	5260	5120	5655	5345	23	1620	100	3990	10	1	22602474	1293	13.65	1.56	12	44.24	419.00	3666.00	6170	20241120	-7.29	2885	20240805	98.27	6170	-7.29	20241120	2885	98.27	20240805	6170	-7.29	20241120	2885	98.27	20240805	7.07	N	158430	100	22 억	513028	N	N	N	N
27	20241126	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	320	2	5.93	56336010790	9777217	300.71	5450	6040	5340	7020	3780	5400	5761.97	2.27	253311	5740	5570	5430	5260	5120	5655	5345	23	1620	100	3990	10	1	22602474	1293	13.65	1.56	12	43.26	419.00	3666.00	6170	20241120	-7.29	2885	20240805	98.27	6170	-7.29	20241120	2885	98.27	20240805	6170	-7.29	20241120	2885	98.27	20240805	7.07	N	158430	100	22 억	513028	N	N	N	N
28	20241126	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	320	2	5.93	51341035930	8902412	273.80	5450	6040	5340	7020	3780	5400	5767.10	2.27	98766	5740	5570	5430	5260	5120	5655	5345	23	1620	100	3990	10	1	22602474	1293	13.65	1.56	12	39.39	419.00	3666.00	6170	20241120	-7.29	2885	20240805	98.27	6170	-7.29	20241120	2885	98.27	20240805	6170	-7.29	20241120	2885	98.27	20240805	7.07	N	158430	100	22 억	513028	N	N	N	N
29	20241126	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	260	2	4.81	27565714410	4837139	148.77	5450	5930	5340	7020	3780	5400	5698.78	2.27	216383	5740	5570	5430	5260	5120	5655	5345	23	1620	100	3990	10	1	22602474	1279	13.51	1.54	12	21.40	419.00	3666.00	6170	20241120	-8.27	2885	20240805	96.19	6170	-8.27	20241120	2885	96.19	20240805	6170	-8.27	20241120	2885	96.19	20240805	7.07	N	158430	100	22 억	513028	N	N	N	N
30	20241126	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	250	2	4.63	26936074110	4726105	145.36	5450	5930	5340	7020	3780	5400	5699.44	2.27	199494	5740	5570	5430	5260	5120	5655	5345	23	1620	100	3990	10	1	22602474	1277	13.48	1.54	12	20.91	419.00	3666.00	6170	20241120	-8.43	2885	20240805	95.84	6170	-8.43	20241120	2885	95.84	20240805	6170	-8.43	20241120	2885	95.84	20240805	7.07	N	158430	100	22 억	513028	N	N	N	N
31	20241126	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	310	2	5.74	25936594080	4550408	139.95	5450	5930	5340	7020	3780	5400	5699.85	2.27	181566	5740	5570	5430	5260	5120	5655	5345	23	1620	100	3990	10	1	22602474	1291	13.63	1.56	12	20.13	419.00	3666.00	6170	20241120	-7.46	2885	20240805	97.92	6170	-7.46	20241120	2885	97.92	20240805	6170	-7.46	20241120	2885	97.92	20240805	7.07	N	158430	100	22 억	513028	N	N	N	N
32	20241126	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	310	2	5.74	22830973330	4003836	123.14	5450	5930	5340	7020	3780	5400	5702.29	2.27	84187	5740	5570	5430	5260	5120	5655	5345	23	1620	100	3990	10	1	22602474	1291	13.63	1.56	12	17.71	419.00	3666.00	6170	20241120	-7.46	2885	20240805	97.92	6170	-7.46	20241120	2885	97.92	20240805	6170	-7.46	20241120	2885	97.92	20240805	7.07	N	158430	100	22 억	513028	N	N	N	N
33	20241126	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5460	60	2	1.11	1666227710	304996	9.38	5450	5580	5340	7020	3780	5400	5463.15	2.27	-21399	5740	5570	5430	5260	5120	5655	5345	23	1620	100	3990	10	1	22602474	1234	13.03	1.49	12	1.35	419.00	3666.00	6170	20241120	-11.51	2885	20240805	89.25	6170	-11.51	20241120	2885	89.25	20240805	6170	-11.51	20241120	2885	89.25	20240805	7.07	N	158430	100	22 억	513028	N	N	N	N
34	20241125	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5400	160	2	3.05	17487847390	3217265	48.57	5340	5600	5290	6810	3670	5240	5435.72	1.97	63496	6146	5692	5346	4892	4546	5520	4720	23	1570	100	3870	10	1	22602474	1221	12.89	1.47	12	14.23	419.00	3666.00	6170	20241120	-12.48	2885	20240805	87.18	6170	-12.48	20241120	2885	87.18	20240805	6170	-12.48	20241120	2885	87.18	20240805	7.16	N	158430	100	22 억	445863	N	N	N	N
35	20241125	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5400	160	2	3.05	16790059560	3087545	46.61	5340	5600	5290	6810	3670	5240	5438.00	1.97	48658	6146	5692	5346	4892	4546	5520	4720	23	1570	100	3870	10	1	22602474	1221	12.89	1.47	12	13.66	419.00	3666.00	6170	20241120	-12.48	2885	20240805	87.18	6170	-12.48	20241120	2885	87.18	20240805	6170	-12.48	20241120	2885	87.18	20240805	7.16	N	158430	100	22 억	445863	N	N	N	N
36	20241125	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5360	120	2	2.29	16010646870	2943364	44.43	5340	5600	5290	6810	3670	5240	5439.57	1.97	22993	6146	5692	5346	4892	4546	5520	4720	23	1570	100	3870	10	1	22602474	1211	12.79	1.46	12	13.02	419.00	3666.00	6170	20241120	-13.13	2885	20240805	85.79	6170	-13.13	20241120	2885	85.79	20240805	6170	-13.13	20241120	2885	85.79	20240805	7.16	N	158430	100	22 억	445863	N	N	N	N
37	20241125	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	210	2	4.01	15333235940	2817504	42.53	5340	5600	5290	6810	3670	5240	5442.13	1.97	675	6146	5692	5346	4892	4546	5520	4720	23	1570	100	3870	10	1	22602474	1232	13.01	1.49	12	12.47	419.00	3666.00	6170	20241120	-11.67	2885	20240805	88.91	6170	-11.67	20241120	2885	88.91	20240805	6170	-11.67	20241120	2885	88.91	20240805	7.16	N	158430	100	22 억	445863	N	N	N	N
38	20241125	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	210	2	4.01	14771144260	2713477	40.96	5340	5600	5290	6810	3670	5240	5443.62	1.97	-12301	6146	5692	5346	4892	4546	5520	4720	23	1570	100	3870	10	1	22602474	1232	13.01	1.49	12	12.01	419.00	3666.00	6170	20241120	-11.67	2885	20240805	88.91	6170	-11.67	20241120	2885	88.91	20240805	6170	-11.67	20241120	2885	88.91	20240805	7.16	N	158430	100	22 억	445863	N	N	N	N
39	20241125	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	170	2	3.24	13920476380	2558021	38.62	5340	5600	5290	6810	3670	5240	5441.89	1.97	-26889	6146	5692	5346	4892	4546	5520	4720	23	1570	100	3870	10	1	22602474	1223	12.91	1.48	12	11.32	419.00	3666.00	6170	20241120	-12.32	2885	20240805	87.52	6170	-12.32	20241120	2885	87.52	20240805	6170	-12.32	20241120	2885	87.52	20240805	7.16	N	158430	100	22 억	445863	N	N	N	N
40	20241125	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	210	2	4.01	12210428360	2243032	33.86	5340	5600	5290	6810	3670	5240	5443.72	1.97	-74452	6146	5692	5346	4892	4546	5520	4720	23	1570	100	3870	10	1	22602474	1232	13.01	1.49	12	9.92	419.00	3666.00	6170	20241120	-11.67	2885	20240805	88.91	6170	-11.67	20241120	2885	88.91	20240805	6170	-11.67	20241120	2885	88.91	20240805	7.16	N	158430	100	22 억	445863	N	N	N	N
41	20241125	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5360	120	2	2.29	2324828600	434129	6.55	5340	5410	5320	6810	3670	5240	5355.16	1.97	52403	6146	5692	5346	4892	4546	5520	4720	23	1570	100	3870	10	1	22602474	1211	12.79	1.46	12	1.92	419.00	3666.00	6170	20241120	-13.13	2885	20240805	85.79	6170	-13.13	20241120	2885	85.79	20240805	6170	-13.13	20241120	2885	85.79	20240805	7.16	N	158430	100	22 억	445863	N	N	N	N
42	20241122	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5240	-210	5	-3.85	35144162570	6448420	132.34	5360	5800	5000	7080	3820	5450	5450.23	1.59	86772	6050	5750	5540	5240	5030	5645	5135	23	1630	100	4030	10	1	22602474	1184	12.51	1.43	12	28.53	419.00	3666.00	6170	20241120	-15.07	2885	20240805	81.63	6170	-15.07	20241120	2885	81.63	20240805	6170	-15.07	20241120	2885	81.63	20240805	6.40	N	158430	100	22 억	359389	N	N	N	N
43	20241122	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5180	-270	5	-4.95	34447913650	6315033	129.60	5360	5800	5000	7080	3820	5450	5454.91	1.59	80577	6050	5750	5540	5240	5030	5645	5135	23	1630	100	4030	10	1	22602474	1171	12.36	1.41	12	27.94	419.00	3666.00	6170	20241120	-16.05	2885	20240805	79.55	6170	-16.05	20241120	2885	79.55	20240805	6170	-16.05	20241120	2885	79.55	20240805	6.40	N	158430	100	22 억	359389	N	N	N	N
44	20241122	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-370	5	-6.79	32643565260	5963308	122.38	5360	5800	5050	7080	3820	5450	5474.07	1.59	21597	6050	5750	5540	5240	5030	5645	5135	23	1630	100	4030	10	1	22602474	1148	12.12	1.39	12	26.38	419.00	3666.00	6170	20241120	-17.67	2885	20240805	76.08	6170	-17.67	20241120	2885	76.08	20240805	6170	-17.67	20241120	2885	76.08	20240805	6.40	N	158430	100	22 억	359389	N	N	N	N
45	20241122	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	-290	5	-5.32	30521432980	5548625	113.87	5360	5800	5140	7080	3820	5450	5500.73	1.59	-52298	6050	5750	5540	5240	5030	5645	5135	23	1630	100	4030	10	1	22602474	1166	12.32	1.41	12	24.55	419.00	3666.00	6170	20241120	-16.37	2885	20240805	78.86	6170	-16.37	20241120	2885	78.86	20240805	6170	-16.37	20241120	2885	78.86	20240805	6.40	N	158430	100	22 억	359389	N	N	N	N
46	20241122	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	230	2	4.22	9639514560	1769964	36.32	5360	5680	5220	7080	3820	5450	5446.16	1.59	-8442	6050	5750	5540	5240	5030	5645	5135	23	1630	100	4030	10	1	22602474	1284	13.56	1.55	12	7.83	419.00	3666.00	6170	20241120	-7.94	2885	20240805	96.88	6170	-7.94	20241120	2885	96.88	20240805	6170	-7.94	20241120	2885	96.88	20240805	6.40	N	158430	100	22 억	359389	N	N	N	N
47	20241122	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5470	20	2	0.37	6062044870	1126234	23.11	5360	5500	5220	7080	3820	5450	5382.52	1.59	-10276	6050	5750	5540	5240	5030	5645	5135	23	1630	100	4030	10	1	22602474	1236	13.05	1.49	12	4.98	419.00	3666.00	6170	20241120	-11.35	2885	20240805	89.60	6170	-11.35	20241120	2885	89.60	20240805	6170	-11.35	20241120	2885	89.60	20240805	6.40	N	158430	100	22 억	359389	N	N	N	N
48	20241122	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	-20	5	-0.37	4329482510	806724	16.56	5360	5490	5220	7080	3820	5450	5366.65	1.59	-1512	6050	5750	5540	5240	5030	5645	5135	23	1630	100	4030	10	1	22602474	1227	12.96	1.48	12	3.57	419.00	3666.00	6170	20241120	-11.99	2885	20240805	88.21	6170	-11.99	20241120	2885	88.21	20240805	6170	-11.99	20241120	2885	88.21	20240805	6.40	N	158430	100	22 억	359389	N	N	N	N
49	20241122	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5330	-120	5	-2.20	1747036570	329636	6.76	5360	5400	5220	7080	3820	5450	5299.48	1.59	-22525	6050	5750	5540	5240	5030	5645	5135	23	1630	100	4030	10	1	22602474	1205	12.72	1.45	12	1.46	419.00	3666.00	6170	20241120	-13.61	2885	20240805	84.75	6170	-13.61	20241120	2885	84.75	20240805	6170	-13.61	20241120	2885	84.75	20240805	6.40	N	158430	100	22 억	359389	N	N	N	N
50	20241121	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	-400	5	-6.84	26469299350	4766056	52.85	5590	5840	5330	7600	4100	5850	5553.79	1.42	5467	6416	6132	5886	5602	5356	6010	5480	23	1750	100	4320	10	1	22602474	1232	13.01	1.49	12	21.09	419.00	3666.00	6170	20241120	-11.67	2885	20240805	88.91	6170	-11.67	20241120	2885	88.91	20240805	6170	-11.67	20241120	2885	88.91	20240805	4.94	N	158430	100	22 억	321184	N	N	N	N
51	20241121	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5420	-430	5	-7.35	25368930800	4563629	50.61	5590	5840	5330	7600	4100	5850	5558.74	1.42	11051	6416	6132	5886	5602	5356	6010	5480	23	1750	100	4320	10	1	22602474	1225	12.94	1.48	12	20.19	419.00	3666.00	6170	20241120	-12.16	2885	20240805	87.87	6170	-12.16	20241120	2885	87.87	20240805	6170	-12.16	20241120	2885	87.87	20240805	4.94	N	158430	100	22 억	321184	N	N	N	N
52	20241121	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5370	-480	5	-8.21	23765690540	4265810	47.30	5590	5840	5330	7600	4100	5850	5571.00	1.42	-3941	6416	6132	5886	5602	5356	6010	5480	23	1750	100	4320	10	1	22602474	1214	12.82	1.46	12	18.87	419.00	3666.00	6170	20241120	-12.97	2885	20240805	86.14	6170	-12.97	20241120	2885	86.14	20240805	6170	-12.97	20241120	2885	86.14	20240805	4.94	N	158430	100	22 억	321184	N	N	N	N
53	20241121	130852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5470	-380	5	-6.50	20244236810	3617243	40.11	5590	5840	5420	7600	4100	5850	5596.38	1.42	-65114	6416	6132	5886	5602	5356	6010	5480	23	1750	100	4320	10	1	22602474	1236	13.05	1.49	12	16.00	419.00	3666.00	6170	20241120	-11.35	2885	20240805	89.60	6170	-11.35	20241120	2885	89.60	20240805	6170	-11.35	20241120	2885	89.60	20240805	4.94	N	158430	100	22 억	321184	N	N	N	N
54	20241121	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5520	-330	5	-5.64	12041310250	2168037	24.04	5590	5660	5420	7600	4100	5850	5553.59	1.42	-1848	6416	6132	5886	5602	5356	6010	5480	23	1750	100	4320	10	1	22602474	1248	13.17	1.51	12	9.59	419.00	3666.00	6170	20241120	-10.53	2885	20240805	91.33	6170	-10.53	20241120	2885	91.33	20240805	6170	-10.53	20241120	2885	91.33	20240805	4.94	N	158430	100	22 억	321184	N	N	N	N
55	20241121	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-280	5	-4.79	11270026380	2028418	22.49	5590	5660	5420	7600	4100	5850	5555.62	1.42	2102	6416	6132	5886	5602	5356	6010	5480	23	1750	100	4320	10	1	22602474	1259	13.29	1.52	12	8.97	419.00	3666.00	6170	20241120	-9.72	2885	20240805	93.07	6170	-9.72	20241120	2885	93.07	20240805	6170	-9.72	20241120	2885	93.07	20240805	4.94	N	158430	100	22 억	321184	N	N	N	N
56	20241121	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	-260	5	-4.44	9637082940	1734836	19.24	5590	5660	5420	7600	4100	5850	5554.51	1.42	-6519	6416	6132	5886	5602	5356	6010	5480	23	1750	100	4320	10	1	22602474	1263	13.34	1.52	12	7.68	419.00	3666.00	6170	20241120	-9.40	2885	20240805	93.76	6170	-9.40	20241120	2885	93.76	20240805	6170	-9.40	20241120	2885	93.76	20240805	4.94	N	158430	100	22 억	321184	N	N	N	N
57	20241121	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	-290	5	-4.96	3548903030	636672	7.06	5590	5630	5520	7600	4100	5850	5572.79	1.42	-8318	6416	6132	5886	5602	5356	6010	5480	23	1750	100	4320	10	1	22602474	1257	13.27	1.52	12	2.82	419.00	3666.00	6170	20241120	-9.89	2885	20240805	92.72	6170	-9.89	20241120	2885	92.72	20240805	6170	-9.89	20241120	2885	92.72	20240805	4.94	N	158430	100	22 억	321184	N	N	N	N
58	20241120	160849	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5850	-240	5	-3.94	47453790080	8016720	39.77	5980	6170	5640	7910	4270	6090	5919.41	1.26	-8068	7180	6635	5545	5000	3910	6907	5272	23	1820	100	4500	10	1	22602474	1322	13.96	1.60	12	35.47	419.00	3666.00	6170	20241120	-5.19	2885	20240805	102.77	6170	-5.19	20241120	2885	102.77	20240805	6170	-5.19	20241120	2885	102.77	20240805	4.93	N	158430	100	22 억	283935	N	N	N	N
59	20241120	150900	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5840	-250	5	-4.11	44206007670	7462897	37.03	5980	6170	5640	7910	4270	6090	5923.44	1.26	57221	7180	6635	5545	5000	3910	6907	5272	23	1820	100	4500	10	1	22602474	1320	13.94	1.59	12	33.02	419.00	3666.00	6170	20241120	-5.35	2885	20240805	102.43	6170	-5.35	20241120	2885	102.43	20240805	6170	-5.35	20241120	2885	102.43	20240805	4.93	N	158430	100	22 억	283935	N	N	N	N
60	20241120	140903	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5690	-400	5	-6.57	39804381910	6699200	33.24	5980	6170	5660	7910	4270	6090	5941.66	1.26	86827	7180	6635	5545	5000	3910	6907	5272	23	1820	100	4500	10	1	22602474	1286	13.58	1.55	12	29.64	419.00	3666.00	6170	20241120	-7.78	2885	20240805	97.23	6170	-7.78	20241120	2885	97.23	20240805	6170	-7.78	20241120	2885	97.23	20240805	4.93	N	158430	100	22 억	283935	N	N	N	N
61	20241120	130904	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5800	-290	5	-4.76	37186169260	6240470	30.96	5980	6170	5700	7910	4270	6090	5958.87	1.26	49141	7180	6635	5545	5000	3910	6907	5272	23	1820	100	4500	10	1	22602474	1311	13.84	1.58	12	27.61	419.00	3666.00	6170	20241120	-6.00	2885	20240805	101.04	6170	-6.00	20241120	2885	101.04	20240805	6170	-6.00	20241120	2885	101.04	20240805	4.93	N	158430	100	22 억	283935	N	N	N	N
62	20241120	120902	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5800	-290	5	-4.76	36024243400	6039324	29.96	5980	6170	5700	7910	4270	6090	5964.95	1.26	33917	7180	6635	5545	5000	3910	6907	5272	23	1820	100	4500	10	1	22602474	1311	13.84	1.58	12	26.72	419.00	3666.00	6170	20241120	-6.00	2885	20240805	101.04	6170	-6.00	20241120	2885	101.04	20240805	6170	-6.00	20241120	2885	101.04	20240805	4.93	N	158430	100	22 억	283935	N	N	N	N
63	20241120	110905	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5890	-200	5	-3.28	32813368890	5484575	27.21	5980	6170	5810	7910	4270	6090	5982.85	1.26	3418	7180	6635	5545	5000	3910	6907	5272	23	1820	100	4500	10	1	22602474	1331	14.06	1.61	12	24.27	419.00	3666.00	6170	20241120	-4.54	2885	20240805	104.16	6170	-4.54	20241120	2885	104.16	20240805	6170	-4.54	20241120	2885	104.16	20240805	4.93	N	158430	100	22 억	283935	N	N	N	N
64	20241120	100903	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5920	-170	5	-2.79	28879039180	4816046	23.89	5980	6170	5830	7910	4270	6090	5996.42	1.26	-7918	7180	6635	5545	5000	3910	6907	5272	23	1820	100	4500	10	1	22602474	1338	14.13	1.61	12	21.31	419.00	3666.00	6170	20241120	-4.05	2885	20240805	105.20	6170	-4.05	20241120	2885	105.20	20240805	6170	-4.05	20241120	2885	105.20	20240805	4.93	N	158430	100	22 억	283935	N	N	N	N
65	20241120	090901	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5910	-180	5	-2.96	12863702880	2139158	10.61	5980	6170	5880	7910	4270	6090	6013.44	1.26	153171	7180	6635	5545	5000	3910	6907	5272	23	1820	100	4500	10	1	22602474	1336	14.11	1.61	12	9.46	419.00	3666.00	6170	20241120	-4.21	2885	20240805	104.85	6170	-4.21	20241120	2885	104.85	20240805	6170	-4.21	20241120	2885	104.85	20240805	4.93	N	158430	100	22 억	283935	N	N	N	N
66	20241119	160814	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	6090	1400	1	29.85	111016747890	20141355	4714.33	4710	6090	4455	6090	3285	4690	5511.75	2.91	-357928	4896	4792	4691	4587	4486	4845	4640	23	1400	100	3470	10	1	22602474	1376	14.53	1.66	12	89.11	419.00	3666.00	6090	20241119	0.00	2885	20240805	111.09	6090	0.00	20241119	2885	111.09	20240805	6090	0.00	20241119	2885	111.09	20240805	4.60	N	158430	100	22 억	658764	N	N	N	N
67	20241119	150827	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	6090	1400	1	29.85	109850665140	19949880	4669.51	4710	6090	4455	6090	3285	4690	5506.33	2.91	-357928	4896	4792	4691	4587	4486	4845	4640	23	1400	100	3470	10	1	22602474	1376	14.53	1.66	12	88.26	419.00	3666.00	6090	20241119	0.00	2885	20240805	111.09	6090	0.00	20241119	2885	111.09	20240805	6090	0.00	20241119	2885	111.09	20240805	4.60	N	158430	100	22 억	658764	N	N	N	N
68	20241119	140826	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5760	1070	2	22.81	76232138930	14095202	3299.15	4710	5940	4455	6090	3285	4690	5408.38	2.91	-368926	4896	4792	4691	4587	4486	4845	4640	23	1400	100	3470	10	1	22602474	1302	13.75	1.57	12	62.36	419.00	3666.00	5940	20241119	-3.03	2885	20240805	99.65	5940	-3.03	20241119	2885	99.65	20240805	5940	-3.03	20241119	2885	99.65	20240805	4.60	N	158430	100	22 억	658764	N	N	N	N
69	20241119	130829	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5590	900	2	19.19	31942293380	6266767	1466.81	4710	5670	4455	6090	3285	4690	5097.09	2.91	-307773	4896	4792	4691	4587	4486	4845	4640	23	1400	100	3470	10	1	22602474	1263	13.34	1.52	12	27.73	419.00	3666.00	5670	20241119	-1.41	2885	20240805	93.76	5670	-1.41	20241119	2885	93.76	20240805	5670	-1.41	20241119	2885	93.76	20240805	4.60	N	158430	100	22 억	658764	N	N	N	N
70	20241119	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4625	-65	5	-1.39	12083825280	2522723	590.47	4710	5040	4455	6090	3285	4690	4789.99	2.91	-287245	4896	4792	4691	4587	4486	4845	4640	23	1400	100	3470	5	1	22602474	1045	11.04	1.26	12	11.16	419.00	3666.00	5370	20231205	-13.87	2885	20240805	60.31	5040	-8.23	20241119	2885	60.31	20240805	5370	-13.87	20231205	2885	60.31	20240805	4.60	N	158430	100	22 억	658764	N	N	N	N
71	20241119	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	-50	5	-1.07	11797871910	2460789	575.98	4710	5040	4455	6090	3285	4690	4794.35	2.91	-297633	4896	4792	4691	4587	4486	4845	4640	23	1400	100	3470	5	1	22602474	1049	11.07	1.27	12	10.89	419.00	3666.00	5370	20231205	-13.59	2885	20240805	60.83	5040	-7.94	20241119	2885	60.83	20240805	5370	-13.59	20231205	2885	60.83	20240805	4.60	N	158430	100	22 억	658764	N	N	N	N
72	20241119	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	-20	5	-0.43	11214027760	2335393	546.63	4710	5040	4455	6090	3285	4690	4801.77	2.91	-325245	4896	4792	4691	4587	4486	4845	4640	23	1400	100	3470	5	1	22602474	1056	11.15	1.27	12	10.33	419.00	3666.00	5370	20231205	-13.04	2885	20240805	61.87	5040	-7.34	20241119	2885	61.87	20240805	5370	-13.04	20231205	2885	61.87	20240805	4.60	N	158430	100	22 억	658764	N	N	N	N
73	20241119	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4645	-45	5	-0.96	175328615	37468	8.77	4710	4720	4645	6090	3285	4690	4679.42	2.91	-7734	4896	4792	4691	4587	4486	4845	4640	23	1400	100	3470	5	1	22602474	1050	11.09	1.27	12	0.17	419.00	3666.00	5370	20231205	-13.50	2885	20240805	61.01	4865	-4.52	20240125	2885	61.01	20240805	5370	-13.50	20231205	2885	61.01	20240805	4.60	N	158430	100	22 억	658764	N	N	N	N
74	20241118	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4690	-35	5	-0.74	1987297835	423960	19.91	4685	4795	4590	6140	3310	4725	4687.45	2.90	3748	5111	4917	4661	4467	4211	5015	4565	23	1415	100	3490	5	1	22602474	1060	11.19	1.28	12	1.88	419.00	3666.00	5370	20231205	-12.66	2885	20240805	62.56	4865	-3.60	20240125	2885	62.56	20240805	5370	-12.66	20231205	2885	62.56	20240805	4.14	N	158430	100	22 억	654913	N	N	N	N
75	20241118	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-70	5	-1.48	1831738115	390729	18.35	4685	4795	4590	6140	3310	4725	4687.99	2.90	19938	5111	4917	4661	4467	4211	5015	4565	23	1415	100	3490	5	1	22602474	1052	11.11	1.27	12	1.73	419.00	3666.00	5370	20231205	-13.31	2885	20240805	61.35	4865	-4.32	20240125	2885	61.35	20240805	5370	-13.31	20231205	2885	61.35	20240805	4.14	N	158430	100	22 억	654913	N	N	N	N
76	20241118	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	-55	5	-1.16	1739327530	370828	17.41	4685	4795	4590	6140	3310	4725	4690.38	2.90	19241	5111	4917	4661	4467	4211	5015	4565	23	1415	100	3490	5	1	22602474	1056	11.15	1.27	12	1.64	419.00	3666.00	5370	20231205	-13.04	2885	20240805	61.87	4865	-4.01	20240125	2885	61.87	20240805	5370	-13.04	20231205	2885	61.87	20240805	4.14	N	158430	100	22 억	654913	N	N	N	N
77	20241118	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4645	-80	5	-1.69	1525266425	324826	15.25	4685	4795	4590	6140	3310	4725	4695.63	2.90	19625	5111	4917	4661	4467	4211	5015	4565	23	1415	100	3490	5	1	22602474	1050	11.09	1.27	12	1.44	419.00	3666.00	5370	20231205	-13.50	2885	20240805	61.01	4865	-4.52	20240125	2885	61.01	20240805	5370	-13.50	20231205	2885	61.01	20240805	4.14	N	158430	100	22 억	654913	N	N	N	N
78	20241118	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	-15	5	-0.32	1275822180	271246	12.74	4685	4795	4590	6140	3310	4725	4703.55	2.90	9292	5111	4917	4661	4467	4211	5015	4565	23	1415	100	3490	5	1	22602474	1065	11.24	1.28	12	1.20	419.00	3666.00	5370	20231205	-12.29	2885	20240805	63.26	4865	-3.19	20240125	2885	63.26	20240805	5370	-12.29	20231205	2885	63.26	20240805	4.14	N	158430	100	22 억	654913	N	N	N	N
79	20241118	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	0	3	0.00	1208024200	256864	12.06	4685	4795	4590	6140	3310	4725	4702.96	2.90	12649	5111	4917	4661	4467	4211	5015	4565	23	1415	100	3490	5	1	22602474	1068	11.28	1.29	12	1.14	419.00	3666.00	5370	20231205	-12.01	2885	20240805	63.78	4865	-2.88	20240125	2885	63.78	20240805	5370	-12.01	20231205	2885	63.78	20240805	4.14	N	158430	100	22 억	654913	N	N	N	N
80	20241118	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	0	3	0.00	1054658750	224304	10.53	4685	4795	4590	6140	3310	4725	4701.90	2.90	15156	5111	4917	4661	4467	4211	5015	4565	23	1415	100	3490	5	1	22602474	1068	11.28	1.29	12	0.99	419.00	3666.00	5370	20231205	-12.01	2885	20240805	63.78	4865	-2.88	20240125	2885	63.78	20240805	5370	-12.01	20231205	2885	63.78	20240805	4.14	N	158430	100	22 억	654913	N	N	N	N
81	20241118	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	-55	5	-1.16	279770325	60154	2.82	4685	4710	4590	6140	3310	4725	4650.75	2.90	-4172	5111	4917	4661	4467	4211	5015	4565	23	1415	100	3490	5	1	22602474	1056	11.15	1.27	12	0.27	419.00	3666.00	5370	20231205	-13.04	2885	20240805	61.87	4865	-4.01	20240125	2885	61.87	20240805	5370	-13.04	20231205	2885	61.87	20240805	4.14	N	158430	100	22 억	654913	N	N	N	N
82	20241115	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	195	2	4.30	10028074975	2113072	177.00	4480	4855	4405	5880	3175	4530	4745.75	2.42	120623	4770	4650	4515	4395	4260	4582	4327	23	1350	100	3350	5	1	22602474	1068	11.28	1.29	12	9.35	419.00	3666.00	5370	20231205	-12.01	2885	20240805	63.78	4865	-2.88	20240125	2885	63.78	20240805	5370	-12.01	20231205	2885	63.78	20240805	2.78	N	158430	100	22 억	546544	N	N	N	N
83	20241115	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	185	2	4.08	9766476125	2057693	172.36	4480	4855	4405	5880	3175	4530	4746.32	2.42	118310	4770	4650	4515	4395	4260	4582	4327	23	1350	100	3350	5	1	22602474	1066	11.25	1.29	12	9.10	419.00	3666.00	5370	20231205	-12.20	2885	20240805	63.43	4865	-3.08	20240125	2885	63.43	20240805	5370	-12.20	20231205	2885	63.43	20240805	2.78	N	158430	100	22 억	546544	N	N	N	N
84	20241115	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	250	2	5.52	9137580660	1925566	161.29	4480	4855	4405	5880	3175	4530	4745.40	2.42	85990	4770	4650	4515	4395	4260	4582	4327	23	1350	100	3350	5	1	22602474	1080	11.41	1.30	12	8.52	419.00	3666.00	5370	20231205	-10.99	2885	20240805	65.68	4865	-1.75	20240125	2885	65.68	20240805	5370	-10.99	20231205	2885	65.68	20240805	2.78	N	158430	100	22 억	546544	N	N	N	N
85	20241115	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	250	2	5.52	8821672360	1859438	155.75	4480	4855	4405	5880	3175	4530	4744.27	2.42	73780	4770	4650	4515	4395	4260	4582	4327	23	1350	100	3350	5	1	22602474	1080	11.41	1.30	12	8.23	419.00	3666.00	5370	20231205	-10.99	2885	20240805	65.68	4865	-1.75	20240125	2885	65.68	20240805	5370	-10.99	20231205	2885	65.68	20240805	2.78	N	158430	100	22 억	546544	N	N	N	N
86	20241115	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	205	2	4.53	8300247050	1750229	146.61	4480	4855	4405	5880	3175	4530	4742.38	2.42	64128	4770	4650	4515	4395	4260	4582	4327	23	1350	100	3350	5	1	22602474	1070	11.30	1.29	12	7.74	419.00	3666.00	5370	20231205	-11.82	2885	20240805	64.12	4865	-2.67	20240125	2885	64.12	20240805	5370	-11.82	20231205	2885	64.12	20240805	2.78	N	158430	100	22 억	546544	N	N	N	N
87	20241115	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	205	2	4.53	7750405320	1634123	136.88	4480	4855	4405	5880	3175	4530	4742.85	2.42	53667	4770	4650	4515	4395	4260	4582	4327	23	1350	100	3350	5	1	22602474	1070	11.30	1.29	12	7.23	419.00	3666.00	5370	20231205	-11.82	2885	20240805	64.12	4865	-2.67	20240125	2885	64.12	20240805	5370	-11.82	20231205	2885	64.12	20240805	2.78	N	158430	100	22 억	546544	N	N	N	N
88	20241115	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	170	2	3.75	5415643370	1147189	96.09	4480	4855	4405	5880	3175	4530	4720.80	2.42	-33256	4770	4650	4515	4395	4260	4582	4327	23	1350	100	3350	5	1	22602474	1062	11.22	1.28	12	5.08	419.00	3666.00	5370	20231205	-12.48	2885	20240805	62.91	4865	-3.39	20240125	2885	62.91	20240805	5370	-12.48	20231205	2885	62.91	20240805	2.78	N	158430	100	22 억	546544	N	N	N	N
89	20241115	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4465	-65	5	-1.43	198175195	44376	3.72	4480	4520	4405	5880	3175	4530	4465.80	2.42	-1030	4770	4650	4515	4395	4260	4582	4327	23	1350	100	3350	5	1	22602474	1009	10.66	1.22	12	0.20	419.00	3666.00	5370	20231205	-16.85	2885	20240805	54.77	4865	-8.22	20240125	2885	54.77	20240805	5370	-16.85	20231205	2885	54.77	20240805	2.78	N	158430	100	22 억	546544	N	N	N	N
90	20241114	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	-35	5	-0.78	5186477850	1150874	15.59	4565	4635	4380	5860	3160	4510	4506.54	2.39	11845	5183	4846	4413	4076	3643	5015	4245	23	1350	100	3330	5	1	22602474	1011	10.68	1.22	12	5.09	419.00	3666.00	5370	20231205	-16.67	2885	20240805	55.11	4865	-8.02	20240125	2885	55.11	20240805	5370	-16.67	20231205	2885	55.11	20240805	2.92	N	158430	100	22 억	540752	N	N	N	N
91	20241114	150843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-40	5	-0.89	4904456000	1088185	14.74	4565	4635	4380	5860	3160	4510	4506.99	2.39	10783	5183	4846	4413	4076	3643	5015	4245	23	1350	100	3330	5	1	22602474	1010	10.67	1.22	12	4.81	419.00	3666.00	5370	20231205	-16.76	2885	20240805	54.94	4865	-8.12	20240125	2885	54.94	20240805	5370	-16.76	20231205	2885	54.94	20240805	2.92	N	158430	100	22 억	540752	N	N	N	N
92	20241114	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	15	2	0.33	4460597570	989605	13.41	4565	4635	4380	5860	3160	4510	4507.44	2.39	24462	5183	4846	4413	4076	3643	5015	4245	23	1350	100	3330	5	1	22602474	1023	10.80	1.23	12	4.38	419.00	3666.00	5370	20231205	-15.74	2885	20240805	56.85	4865	-6.99	20240125	2885	56.85	20240805	5370	-15.74	20231205	2885	56.85	20240805	2.92	N	158430	100	22 억	540752	N	N	N	N
93	20241114	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	10	2	0.22	4110995025	912439	12.36	4565	4635	4380	5860	3160	4510	4505.48	2.39	5420	5183	4846	4413	4076	3643	5015	4245	23	1350	100	3330	5	1	22602474	1022	10.79	1.23	12	4.04	419.00	3666.00	5370	20231205	-15.83	2885	20240805	56.67	4865	-7.09	20240125	2885	56.67	20240805	5370	-15.83	20231205	2885	56.67	20240805	2.92	N	158430	100	22 억	540752	N	N	N	N
94	20241114	120835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	15	2	0.33	2947368805	657933	8.91	4565	4580	4380	5860	3160	4510	4479.53	2.39	12108	5183	4846	4413	4076	3643	5015	4245	23	1350	100	3330	5	1	22602474	1023	10.80	1.23	12	2.91	419.00	3666.00	5370	20231205	-15.74	2885	20240805	56.85	4865	-6.99	20240125	2885	56.85	20240805	5370	-15.74	20231205	2885	56.85	20240805	2.92	N	158430	100	22 억	540752	N	N	N	N
95	20241114	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	-80	5	-1.77	2099028480	469374	6.36	4565	4570	4380	5860	3160	4510	4471.61	2.39	24191	5183	4846	4413	4076	3643	5015	4245	23	1350	100	3330	5	1	22602474	1001	10.57	1.21	12	2.08	419.00	3666.00	5370	20231205	-17.50	2885	20240805	53.55	4865	-8.94	20240125	2885	53.55	20240805	5370	-17.50	20231205	2885	53.55	20240805	2.92	N	158430	100	22 억	540752	N	N	N	N
96	20241114	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	-90	5	-2.00	961446415	214297	2.90	4565	4570	4380	5860	3160	4510	4486.01	2.39	-11140	5183	4846	4413	4076	3643	5015	4245	23	1350	100	3330	5	1	22602474	999	10.55	1.21	12	0.95	419.00	3666.00	5370	20231205	-17.69	2885	20240805	53.21	4865	-9.15	20240125	2885	53.21	20240805	5370	-17.69	20231205	2885	53.21	20240805	2.92	N	158430	100	22 억	540752	N	N	N	N
97	20241114	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4510	0	3	0.00	0	0	0.00	0	0	0	5860	3160	4510	0.00	2.39	0	5183	4846	4413	4076	3643	5015	4245	23	1350	100	3330	5	1	22602474	1019	10.76	1.23	12	0.00	419.00	3666.00	5370	20231205	-16.01	2885	20240805	56.33	4865	-7.30	20240125	2885	56.33	20240805	5370	-16.01	20231205	2885	56.33	20240805	2.92	N	158430	100	22 억	540752	N	N	N	N
98	20241113	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4510	530	2	13.32	33292563090	7327011	2837.99	3980	4750	3980	5170	2790	3980	4543.86	2.01	26806	4366	4172	3986	3792	3606	4080	3700	23	1190	100	2940	5	1	22602474	1019	10.76	1.23	12	32.42	419.00	3666.00	5370	20231205	-16.01	2885	20240805	56.33	4865	-7.30	20240125	2885	56.33	20240805	5370	-16.01	20231205	2885	56.33	20240805	3.03	N	158430	100	22 억	454009	N	N	N	N
99	20241113	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	475	2	11.93	32566748815	7165416	2775.40	3980	4750	3980	5170	2790	3980	4544.99	2.01	39439	4366	4172	3986	3792	3606	4080	3700	23	1190	100	2940	5	1	22602474	1007	10.63	1.22	12	31.70	419.00	3666.00	5370	20231205	-17.04	2885	20240805	54.42	4865	-8.43	20240125	2885	54.42	20240805	5370	-17.04	20231205	2885	54.42	20240805	3.03	N	158430	100	22 억	454009	N	N	N	N
100	20241113	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	605	2	15.20	30765389185	6765641	2620.55	3980	4750	3980	5170	2790	3980	4547.30	2.01	38131	4366	4172	3986	3792	3606	4080	3700	23	1190	100	2940	5	1	22602474	1036	10.94	1.25	12	29.93	419.00	3666.00	5370	20231205	-14.62	2885	20240805	58.93	4865	-5.76	20240125	2885	58.93	20240805	5370	-14.62	20231205	2885	58.93	20240805	3.03	N	158430	100	22 억	454009	N	N	N	N
101	20241113	130544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	495	2	12.44	27465656845	6041135	2339.93	3980	4750	3980	5170	2790	3980	4546.44	2.01	60328	4366	4172	3986	3792	3606	4080	3700	23	1190	100	2940	5	1	22602474	1011	10.68	1.22	12	26.73	419.00	3666.00	5370	20231205	-16.67	2885	20240805	55.11	4865	-8.02	20240125	2885	55.11	20240805	5370	-16.67	20231205	2885	55.11	20240805	3.03	N	158430	100	22 억	454009	N	N	N	N
102	20241113	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	510	2	12.81	26628599550	5852093	2266.71	3980	4750	3980	5170	2790	3980	4550.27	2.01	55882	4366	4172	3986	3792	3606	4080	3700	23	1190	100	2940	5	1	22602474	1015	10.72	1.22	12	25.89	419.00	3666.00	5370	20231205	-16.39	2885	20240805	55.63	4865	-7.71	20240125	2885	55.63	20240805	5370	-16.39	20231205	2885	55.63	20240805	3.03	N	158430	100	22 억	454009	N	N	N	N
103	20241113	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4570	590	2	14.82	25076004995	5508656	2133.68	3980	4750	3980	5170	2790	3980	4552.11	2.01	27057	4366	4172	3986	3792	3606	4080	3700	23	1190	100	2940	5	1	22602474	1033	10.91	1.25	12	24.37	419.00	3666.00	5370	20231205	-14.90	2885	20240805	58.41	4865	-6.06	20240125	2885	58.41	20240805	5370	-14.90	20231205	2885	58.41	20240805	3.03	N	158430	100	22 억	454009	N	N	N	N
104	20241113	100541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	635	2	15.95	12678116525	2804887	1086.42	3980	4690	3980	5170	2790	3980	4520.01	2.01	-34584	4366	4172	3986	3792	3606	4080	3700	23	1190	100	2940	5	1	22602474	1043	11.01	1.26	12	12.41	419.00	3666.00	5370	20231205	-14.06	2885	20240805	59.97	4865	-5.14	20240125	2885	59.97	20240805	5370	-14.06	20231205	2885	59.97	20240805	3.03	N	158430	100	22 억	454009	N	N	N	N
105	20241113	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	535	2	13.44	2341296805	527955	204.49	3980	4585	3980	5170	2790	3980	4434.65	2.01	-45416	4366	4172	3986	3792	3606	4080	3700	23	1190	100	2940	5	1	22602474	1021	10.78	1.23	12	2.34	419.00	3666.00	5370	20231205	-15.92	2885	20240805	56.50	4865	-7.19	20240125	2885	56.50	20240805	5370	-15.92	20231205	2885	56.50	20240805	3.03	N	158430	100	22 억	454009	N	N	N	N
106	20241112	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3980	-195	5	-4.67	1030199575	256564	145.85	4180	4180	3800	5420	2925	4175	4015.37	1.94	15174	4355	4265	4210	4120	4065	4237	4092	23	1245	100	3080	5	1	22602474	900	9.50	1.09	12	1.14	419.00	3666.00	5370	20231205	-25.88	2885	20240805	37.95	4865	-18.19	20240125	2885	37.95	20240805	5370	-25.88	20231205	2885	37.95	20240805	2.85	N	158430	100	22 억	437830	N	N	N	N
107	20241112	150813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	-170	5	-4.07	1004583800	250129	142.19	4180	4180	3800	5420	2925	4175	4016.26	1.94	13716	4355	4265	4210	4120	4065	4237	4092	23	1245	100	3080	5	1	22602474	905	9.56	1.09	12	1.11	419.00	3666.00	5370	20231205	-25.42	2885	20240805	38.82	4865	-17.68	20240125	2885	38.82	20240805	5370	-25.42	20231205	2885	38.82	20240805	2.85	N	158430	100	22 억	437830	N	N	N	N
108	20241112	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3990	-185	5	-4.43	901385315	224245	127.48	4180	4180	3800	5420	2925	4175	4019.65	1.94	23573	4355	4265	4210	4120	4065	4237	4092	23	1245	100	3080	5	1	22602474	902	9.52	1.09	12	0.99	419.00	3666.00	5370	20231205	-25.70	2885	20240805	38.30	4865	-17.99	20240125	2885	38.30	20240805	5370	-25.70	20231205	2885	38.30	20240805	2.85	N	158430	100	22 억	437830	N	N	N	N
109	20241112	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	-155	5	-3.71	825430560	205207	116.66	4180	4180	3800	5420	2925	4175	4022.43	1.94	17279	4355	4265	4210	4120	4065	4237	4092	23	1245	100	3080	5	1	22602474	909	9.59	1.10	12	0.91	419.00	3666.00	5370	20231205	-25.14	2885	20240805	39.34	4865	-17.37	20240125	2885	39.34	20240805	5370	-25.14	20231205	2885	39.34	20240805	2.85	N	158430	100	22 억	437830	N	N	N	N
110	20241112	120815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	-160	5	-3.83	705979850	175400	99.71	4180	4180	3800	5420	2925	4175	4024.97	1.94	15520	4355	4265	4210	4120	4065	4237	4092	23	1245	100	3080	5	1	22602474	907	9.58	1.10	12	0.78	419.00	3666.00	5370	20231205	-25.23	2885	20240805	39.17	4865	-17.47	20240125	2885	39.17	20240805	5370	-25.23	20231205	2885	39.17	20240805	2.85	N	158430	100	22 억	437830	N	N	N	N
111	20241112	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	-115	5	-2.75	672965370	167201	95.05	4180	4180	3800	5420	2925	4175	4024.89	1.94	18398	4355	4265	4210	4120	4065	4237	4092	23	1245	100	3080	5	1	22602474	918	9.69	1.11	12	0.74	419.00	3666.00	5370	20231205	-24.39	2885	20240805	40.73	4865	-16.55	20240125	2885	40.73	20240805	5370	-24.39	20231205	2885	40.73	20240805	2.85	N	158430	100	22 억	437830	N	N	N	N
112	20241112	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	-130	5	-3.11	588812845	146393	83.22	4180	4180	3800	5420	2925	4175	4022.14	1.94	20247	4355	4265	4210	4120	4065	4237	4092	23	1245	100	3080	5	1	22602474	914	9.65	1.10	12	0.65	419.00	3666.00	5370	20231205	-24.67	2885	20240805	40.21	4865	-16.86	20240125	2885	40.21	20240805	5370	-24.67	20231205	2885	40.21	20240805	2.85	N	158430	100	22 억	437830	N	N	N	N
113	20241112	090811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	-55	5	-1.32	49616990	11947	6.79	4180	4180	4120	5420	2925	4175	4153.09	1.94	-6628	4355	4265	4210	4120	4065	4237	4092	23	1245	100	3080	5	1	22602474	931	9.83	1.12	12	0.05	419.00	3666.00	5370	20231205	-23.28	2885	20240805	42.81	4865	-15.31	20240125	2885	42.81	20240805	5370	-23.28	20231205	2885	42.81	20240805	2.85	N	158430	100	22 억	437830	N	N	N	N
114	20241111	160805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	-65	5	-1.53	737695705	175236	14.92	4260	4300	4155	5510	2970	4240	4210.00	1.93	791	4620	4430	4235	4045	3850	4525	4140	23	1270	100	3130	5	1	22602474	944	9.96	1.14	12	0.78	419.00	3666.00	5370	20231205	-22.25	2885	20240805	44.71	4865	-14.18	20240125	2885	44.71	20240805	5370	-22.25	20231205	2885	44.71	20240805	2.93	N	158430	100	22 억	435466	N	N	N	N
115	20241111	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	-60	5	-1.42	675326210	160316	13.65	4260	4300	4155	5510	2970	4240	4212.47	1.93	9237	4620	4430	4235	4045	3850	4525	4140	23	1270	100	3130	5	1	22602474	945	9.98	1.14	12	0.71	419.00	3666.00	5370	20231205	-22.16	2885	20240805	44.89	4865	-14.08	20240125	2885	44.89	20240805	5370	-22.16	20231205	2885	44.89	20240805	2.93	N	158430	100	22 억	435466	N	N	N	N
116	20241111	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	-60	5	-1.42	597665215	141695	12.06	4260	4300	4180	5510	2970	4240	4217.97	1.93	2612	4620	4430	4235	4045	3850	4525	4140	23	1270	100	3130	5	1	22602474	945	9.98	1.14	12	0.63	419.00	3666.00	5370	20231205	-22.16	2885	20240805	44.89	4865	-14.08	20240125	2885	44.89	20240805	5370	-22.16	20231205	2885	44.89	20240805	2.93	N	158430	100	22 억	435466	N	N	N	N
117	20241111	130813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	-30	5	-0.71	474847715	112445	9.57	4260	4300	4185	5510	2970	4240	4222.93	1.93	9620	4620	4430	4235	4045	3850	4525	4140	23	1270	100	3130	5	1	22602474	952	10.05	1.15	12	0.50	419.00	3666.00	5370	20231205	-21.60	2885	20240805	45.93	4865	-13.46	20240125	2885	45.93	20240805	5370	-21.60	20231205	2885	45.93	20240805	2.93	N	158430	100	22 억	435466	N	N	N	N
118	20241111	120812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4220	-20	5	-0.47	418419525	99075	8.43	4260	4300	4185	5510	2970	4240	4223.26	1.93	4374	4620	4430	4235	4045	3850	4525	4140	23	1270	100	3130	5	1	22602474	954	10.07	1.15	12	0.44	419.00	3666.00	5370	20231205	-21.42	2885	20240805	46.27	4865	-13.26	20240125	2885	46.27	20240805	5370	-21.42	20231205	2885	46.27	20240805	2.93	N	158430	100	22 억	435466	N	N	N	N
119	20241111	110808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4225	-15	5	-0.35	364995080	86404	7.36	4260	4300	4185	5510	2970	4240	4224.28	1.93	8794	4620	4430	4235	4045	3850	4525	4140	23	1270	100	3130	5	1	22602474	955	10.08	1.15	12	0.38	419.00	3666.00	5370	20231205	-21.32	2885	20240805	46.45	4865	-13.16	20240125	2885	46.45	20240805	5370	-21.32	20231205	2885	46.45	20240805	2.93	N	158430	100	22 억	435466	N	N	N	N
120	20241111	100805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	-35	5	-0.83	330655805	78232	6.66	4260	4300	4190	5510	2970	4240	4226.61	1.93	7642	4620	4430	4235	4045	3850	4525	4140	23	1270	100	3130	5	1	22602474	950	10.04	1.15	12	0.35	419.00	3666.00	5370	20231205	-21.69	2885	20240805	45.75	4865	-13.57	20240125	2885	45.75	20240805	5370	-21.69	20231205	2885	45.75	20240805	2.93	N	158430	100	22 억	435466	N	N	N	N
121	20241111	090802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4290	50	2	1.18	88242650	20688	1.76	4260	4300	4205	5510	2970	4240	4265.40	1.93	-3044	4620	4430	4235	4045	3850	4525	4140	23	1270	100	3130	5	1	22602474	970	10.24	1.17	12	0.09	419.00	3666.00	5370	20231205	-20.11	2885	20240805	48.70	4865	-11.82	20240125	2885	48.70	20240805	5370	-20.11	20231205	2885	48.70	20240805	2.93	N	158430	100	22 억	435466	N	N	N	N
122	20241108	160758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4240	180	2	4.43	5030162160	1172333	492.00	4040	4425	4040	5270	2845	4060	4290.73	1.85	16769	4256	4157	4101	4002	3946	4130	3975	23	1210	100	3000	5	1	22602474	958	10.12	1.16	12	5.19	419.00	3666.00	5370	20231205	-21.04	2885	20240805	46.97	4865	-12.85	20240125	2885	46.97	20240805	5370	-21.04	20231205	2885	46.97	20240805	3.47	N	158430	100	22 억	417886	N	N	N	N
123	20241108	150806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4220	160	2	3.94	4869559225	1134483	476.11	4040	4425	4040	5270	2845	4060	4292.32	1.85	7119	4256	4157	4101	4002	3946	4130	3975	23	1210	100	3000	5	1	22602474	954	10.07	1.15	12	5.02	419.00	3666.00	5370	20231205	-21.42	2885	20240805	46.27	4865	-13.26	20240125	2885	46.27	20240805	5370	-21.42	20231205	2885	46.27	20240805	3.47	N	158430	100	22 억	417886	N	N	N	N
124	20241108	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4190	130	2	3.20	4666649225	1086191	455.85	4040	4425	4040	5270	2845	4060	4296.34	1.85	15285	4256	4157	4101	4002	3946	4130	3975	23	1210	100	3000	5	1	22602474	947	10.00	1.14	12	4.81	419.00	3666.00	5370	20231205	-21.97	2885	20240805	45.23	4865	-13.87	20240125	2885	45.23	20240805	5370	-21.97	20231205	2885	45.23	20240805	3.47	N	158430	100	22 억	417886	N	N	N	N
125	20241108	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4190	130	2	3.20	4504311625	1047520	439.62	4040	4425	4040	5270	2845	4060	4299.98	1.85	15690	4256	4157	4101	4002	3946	4130	3975	23	1210	100	3000	5	1	22602474	947	10.00	1.14	12	4.63	419.00	3666.00	5370	20231205	-21.97	2885	20240805	45.23	4865	-13.87	20240125	2885	45.23	20240805	5370	-21.97	20231205	2885	45.23	20240805	3.47	N	158430	100	22 억	417886	N	N	N	N
126	20241108	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4225	165	2	4.06	4195889520	974448	408.95	4040	4425	4040	5270	2845	4060	4305.91	1.85	49739	4256	4157	4101	4002	3946	4130	3975	23	1210	100	3000	5	1	22602474	955	10.08	1.15	12	4.31	419.00	3666.00	5370	20231205	-21.32	2885	20240805	46.45	4865	-13.16	20240125	2885	46.45	20240805	5370	-21.32	20231205	2885	46.45	20240805	3.47	N	158430	100	22 억	417886	N	N	N	N
127	20241108	110803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	300	2	7.39	1545733990	360237	151.18	4040	4380	4040	5270	2845	4060	4290.88	1.85	26677	4256	4157	4101	4002	3946	4130	3975	23	1210	100	3000	5	1	22602474	985	10.41	1.19	12	1.59	419.00	3666.00	5370	20231205	-18.81	2885	20240805	51.13	4865	-10.38	20240125	2885	51.13	20240805	5370	-18.81	20231205	2885	51.13	20240805	3.47	N	158430	100	22 억	417886	N	N	N	N
128	20241108	100815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	205	2	5.05	653673440	154006	64.63	4040	4340	4040	5270	2845	4060	4244.47	1.85	28248	4256	4157	4101	4002	3946	4130	3975	23	1210	100	3000	5	1	22602474	964	10.18	1.16	12	0.68	419.00	3666.00	5370	20231205	-20.58	2885	20240805	47.83	4865	-12.33	20240125	2885	47.83	20240805	5370	-20.58	20231205	2885	47.83	20240805	3.47	N	158430	100	22 억	417886	N	N	N	N
129	20241108	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	40	2	0.99	51738410	12739	5.35	4040	4110	4040	5270	2845	4060	4061.42	1.85	3325	4256	4157	4101	4002	3946	4130	3975	23	1210	100	3000	5	1	22602474	927	9.79	1.12	12	0.06	419.00	3666.00	5370	20231205	-23.65	2885	20240805	42.11	4865	-15.72	20240125	2885	42.11	20240805	5370	-23.65	20231205	2885	42.11	20240805	3.47	N	158430	100	22 억	417886	N	N	N	N
130	20241107	160759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	-150	5	-3.56	952466265	233455	44.50	4190	4200	4045	5470	2950	4210	4079.89	1.74	24955	4410	4310	4235	4135	4060	4272	4097	23	1260	100	3110	5	1	22602474	918	9.69	1.11	12	1.03	419.00	3666.00	5370	20231205	-24.39	2885	20240805	40.73	4865	-16.55	20240125	2885	40.73	20240805	5370	-24.39	20231205	2885	40.73	20240805	2.81	N	158430	100	22 억	392709	N	N	N	N
131	20241107	150803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	-110	5	-2.61	894816170	219284	41.80	4190	4200	4045	5470	2950	4210	4080.63	1.74	23563	4410	4310	4235	4135	4060	4272	4097	23	1260	100	3110	5	1	22602474	927	9.79	1.12	12	0.97	419.00	3666.00	5370	20231205	-23.65	2885	20240805	42.11	4865	-15.72	20240125	2885	42.11	20240805	5370	-23.65	20231205	2885	42.11	20240805	2.81	N	158430	100	22 억	392709	N	N	N	N
132	20241107	140805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	-125	5	-2.97	798026295	195571	37.28	4190	4200	4045	5470	2950	4210	4080.49	1.74	24181	4410	4310	4235	4135	4060	4272	4097	23	1260	100	3110	5	1	22602474	923	9.75	1.11	12	0.87	419.00	3666.00	5370	20231205	-23.93	2885	20240805	41.59	4865	-16.03	20240125	2885	41.59	20240805	5370	-23.93	20231205	2885	41.59	20240805	2.81	N	158430	100	22 억	392709	N	N	N	N
133	20241107	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	-115	5	-2.73	728341845	178511	34.03	4190	4200	4045	5470	2950	4210	4080.10	1.74	27359	4410	4310	4235	4135	4060	4272	4097	23	1260	100	3110	5	1	22602474	926	9.77	1.12	12	0.79	419.00	3666.00	5370	20231205	-23.74	2885	20240805	41.94	4865	-15.83	20240125	2885	41.94	20240805	5370	-23.74	20231205	2885	41.94	20240805	2.81	N	158430	100	22 억	392709	N	N	N	N
134	20241107	120802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	-120	5	-2.85	679909845	166717	31.78	4190	4200	4045	5470	2950	4210	4078.23	1.74	33381	4410	4310	4235	4135	4060	4272	4097	23	1260	100	3110	5	1	22602474	924	9.76	1.12	12	0.74	419.00	3666.00	5370	20231205	-23.84	2885	20240805	41.77	4865	-15.93	20240125	2885	41.77	20240805	5370	-23.84	20231205	2885	41.77	20240805	2.81	N	158430	100	22 억	392709	N	N	N	N
135	20241107	110759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	-140	5	-3.33	524451860	128416	24.48	4190	4200	4045	5470	2950	4210	4084.01	1.74	15166	4410	4310	4235	4135	4060	4272	4097	23	1260	100	3110	5	1	22602474	920	9.71	1.11	12	0.57	419.00	3666.00	5370	20231205	-24.21	2885	20240805	41.07	4865	-16.34	20240125	2885	41.07	20240805	5370	-24.21	20231205	2885	41.07	20240805	2.81	N	158430	100	22 억	392709	N	N	N	N
136	20241107	100800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-145	5	-3.44	454583815	111212	21.20	4190	4200	4045	5470	2950	4210	4087.54	1.74	12349	4410	4310	4235	4135	4060	4272	4097	23	1260	100	3110	5	1	22602474	919	9.70	1.11	12	0.49	419.00	3666.00	5370	20231205	-24.30	2885	20240805	40.90	4865	-16.44	20240125	2885	40.90	20240805	5370	-24.30	20231205	2885	40.90	20240805	2.81	N	158430	100	22 억	392709	N	N	N	N
137	20241107	090800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4105	-105	5	-2.49	135954740	32992	6.29	4190	4200	4060	5470	2950	4210	4120.84	1.74	5112	4410	4310	4235	4135	4060	4272	4097	23	1260	100	3110	5	1	22602474	928	9.80	1.12	12	0.15	419.00	3666.00	5370	20231205	-23.56	2885	20240805	42.29	4865	-15.62	20240125	2885	42.29	20240805	5370	-23.56	20231205	2885	42.29	20240805	2.81	N	158430	100	22 억	392709	N	N	N	N
138	20241106	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	-80	5	-1.86	2193760305	517350	10.59	4225	4335	4160	5570	3005	4290	4240.36	1.05	134750	4883	4586	4398	4101	3913	4735	4250	23	1280	100	3170	5	1	22602474	952	10.05	1.15	12	2.29	419.00	3666.00	5370	20231205	-21.60	2885	20240805	45.93	4865	-13.46	20240125	2885	45.93	20240805	5370	-21.60	20231205	2885	45.93	20240805	2.78	N	158430	100	22 억	238049	N	N	N	N
139	20241106	150830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	-95	5	-2.21	2044175230	481614	9.86	4225	4335	4170	5570	3005	4290	4244.39	1.05	123373	4883	4586	4398	4101	3913	4735	4250	23	1280	100	3170	5	1	22602474	948	10.01	1.14	12	2.13	419.00	3666.00	5370	20231205	-21.88	2885	20240805	45.41	4865	-13.77	20240125	2885	45.41	20240805	5370	-21.88	20231205	2885	45.41	20240805	2.78	N	158430	100	22 억	238049	N	N	N	N
140	20241106	140822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	-95	5	-2.21	1906598140	448849	9.19	4225	4335	4180	5570	3005	4290	4247.72	1.05	118645	4883	4586	4398	4101	3913	4735	4250	23	1280	100	3170	5	1	22602474	948	10.01	1.14	12	1.99	419.00	3666.00	5370	20231205	-21.88	2885	20240805	45.41	4865	-13.77	20240125	2885	45.41	20240805	5370	-21.88	20231205	2885	45.41	20240805	2.78	N	158430	100	22 억	238049	N	N	N	N
141	20241106	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4215	-75	5	-1.75	1704878945	400779	8.21	4225	4335	4190	5570	3005	4290	4253.88	1.05	107873	4883	4586	4398	4101	3913	4735	4250	23	1280	100	3170	5	1	22602474	953	10.06	1.15	12	1.77	419.00	3666.00	5370	20231205	-21.51	2885	20240805	46.10	4865	-13.36	20240125	2885	46.10	20240805	5370	-21.51	20231205	2885	46.10	20240805	2.78	N	158430	100	22 억	238049	N	N	N	N
142	20241106	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	-55	5	-1.28	1570383465	368851	7.55	4225	4335	4190	5570	3005	4290	4257.47	1.05	103413	4883	4586	4398	4101	3913	4735	4250	23	1280	100	3170	5	1	22602474	957	10.11	1.16	12	1.63	419.00	3666.00	5370	20231205	-21.14	2885	20240805	46.79	4865	-12.95	20240125	2885	46.79	20240805	5370	-21.14	20231205	2885	46.79	20240805	2.78	N	158430	100	22 억	238049	N	N	N	N
143	20241106	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	-55	5	-1.28	1331433340	312116	6.39	4225	4335	4200	5570	3005	4290	4265.80	1.05	88124	4883	4586	4398	4101	3913	4735	4250	23	1280	100	3170	5	1	22602474	957	10.11	1.16	12	1.38	419.00	3666.00	5370	20231205	-21.14	2885	20240805	46.79	4865	-12.95	20240125	2885	46.79	20240805	5370	-21.14	20231205	2885	46.79	20240805	2.78	N	158430	100	22 억	238049	N	N	N	N
144	20241106	100815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	-20	5	-0.47	995749180	232685	4.76	4225	4335	4220	5570	3005	4290	4279.37	1.05	66966	4883	4586	4398	4101	3913	4735	4250	23	1280	100	3170	5	1	22602474	965	10.19	1.16	12	1.03	419.00	3666.00	5370	20231205	-20.48	2885	20240805	48.01	4865	-12.23	20240125	2885	48.01	20240805	5370	-20.48	20231205	2885	48.01	20240805	2.78	N	158430	100	22 억	238049	N	N	N	N
145	20241106	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4255	-35	5	-0.82	294508615	69202	1.42	4225	4295	4220	5570	3005	4290	4255.61	1.05	4129	4883	4586	4398	4101	3913	4735	4250	23	1280	100	3170	5	1	22602474	962	10.16	1.16	12	0.31	419.00	3666.00	5370	20231205	-20.76	2885	20240805	47.49	4865	-12.54	20240125	2885	47.49	20240805	5370	-20.76	20231205	2885	47.49	20240805	2.78	N	158430	100	22 억	238049	N	N	N	N
146	20241105	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4290	130	2	3.12	21730671550	4831160	10145.45	4270	4695	4210	5400	2915	4160	4498.26	2.01	-202819	4310	4235	4120	4045	3930	4272	4082	23	1240	100	3070	5	1	22602474	970	10.24	1.17	12	21.37	419.00	3666.00	5370	20231205	-20.11	2885	20240805	48.70	4865	-11.82	20240125	2885	48.70	20240805	5370	-20.11	20231205	2885	48.70	20240805	2.76	N	158430	100	22 억	454150	N	N	N	N
147	20241105	150801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4315	155	2	3.73	21373891550	4748374	9971.59	4270	4695	4210	5400	2915	4160	4501.31	2.01	-193370	4310	4235	4120	4045	3930	4272	4082	23	1240	100	3070	5	1	22602474	975	10.30	1.18	12	21.01	419.00	3666.00	5370	20231205	-19.65	2885	20240805	49.57	4865	-11.31	20240125	2885	49.57	20240805	5370	-19.65	20231205	2885	49.57	20240805	2.76	N	158430	100	22 억	454150	N	N	N	N
148	20241105	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4315	155	2	3.73	21059744100	4675410	9818.37	4270	4695	4210	5400	2915	4160	4504.36	2.01	-207640	4310	4235	4120	4045	3930	4272	4082	23	1240	100	3070	5	1	22602474	975	10.30	1.18	12	20.69	419.00	3666.00	5370	20231205	-19.65	2885	20240805	49.57	4865	-11.31	20240125	2885	49.57	20240805	5370	-19.65	20231205	2885	49.57	20240805	2.76	N	158430	100	22 억	454150	N	N	N	N
149	20241105	130801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	190	2	4.57	20731855795	4599487	9658.93	4270	4695	4210	5400	2915	4160	4507.43	2.01	-219073	4310	4235	4120	4045	3930	4272	4082	23	1240	100	3070	5	1	22602474	983	10.38	1.19	12	20.35	419.00	3666.00	5370	20231205	-18.99	2885	20240805	50.78	4865	-10.59	20240125	2885	50.78	20240805	5370	-18.99	20231205	2885	50.78	20240805	2.76	N	158430	100	22 억	454150	N	N	N	N
150	20241105	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	190	2	4.57	20361367040	4514273	9479.98	4270	4695	4210	5400	2915	4160	4510.44	2.01	-232063	4310	4235	4120	4045	3930	4272	4082	23	1240	100	3070	5	1	22602474	983	10.38	1.19	12	19.97	419.00	3666.00	5370	20231205	-18.99	2885	20240805	50.78	4865	-10.59	20240125	2885	50.78	20240805	5370	-18.99	20231205	2885	50.78	20240805	2.76	N	158430	100	22 억	454150	N	N	N	N
151	20241105	110744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	205	2	4.93	19439410430	4302460	9035.18	4270	4695	4210	5400	2915	4160	4518.21	2.01	-245288	4310	4235	4120	4045	3930	4272	4082	23	1240	100	3070	5	1	22602474	987	10.42	1.19	12	19.04	419.00	3666.00	5370	20231205	-18.72	2885	20240805	51.30	4865	-10.28	20240125	2885	51.30	20240805	5370	-18.72	20231205	2885	51.30	20240805	2.76	N	158430	100	22 억	454150	N	N	N	N
152	20241105	100753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4415	255	2	6.13	17594550935	3881885	8151.97	4270	4695	4210	5400	2915	4160	4532.48	2.01	-233392	4310	4235	4120	4045	3930	4272	4082	23	1240	100	3070	5	1	22602474	998	10.54	1.20	12	17.17	419.00	3666.00	5370	20231205	-17.78	2885	20240805	53.03	4865	-9.25	20240125	2885	53.03	20240805	5370	-17.78	20231205	2885	53.03	20240805	2.76	N	158430	100	22 억	454150	N	N	N	N
153	20241105	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	335	2	8.05	1391669710	313711	658.79	4270	4580	4210	5400	2915	4160	4436.15	2.01	-22682	4310	4235	4120	4045	3930	4272	4082	23	1240	100	3070	5	1	22602474	1016	10.73	1.23	12	1.39	419.00	3666.00	5370	20231205	-16.29	2885	20240805	55.81	4865	-7.61	20240125	2885	55.81	20240805	5370	-16.29	20231205	2885	55.81	20240805	2.76	N	158430	100	22 억	454150	N	N	N	N
154	20241104	160746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	110	2	2.72	194646495	47428	79.49	4050	4195	4005	5260	2835	4050	4103.32	2.01	-1586	4253	4151	4083	3981	3913	4117	3947	23	1210	100	2990	5	1	22602474	940	9.93	1.13	12	0.21	419.00	3666.00	5370	20231205	-22.53	2885	20240805	44.19	4865	-14.49	20240125	2885	44.19	20240805	5370	-22.53	20231205	2885	44.19	20240805	2.70	N	158430	100	22 억	454715	N	N	N	N
155	20241104	150759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4165	115	2	2.84	174246955	42524	71.27	4050	4195	4005	5260	2835	4050	4097.61	2.01	-1872	4253	4151	4083	3981	3913	4117	3947	23	1210	100	2990	5	1	22602474	941	9.94	1.14	12	0.19	419.00	3666.00	5370	20231205	-22.44	2885	20240805	44.37	4865	-14.39	20240125	2885	44.37	20240805	5370	-22.44	20231205	2885	44.37	20240805	2.70	N	158430	100	22 억	454715	N	N	N	N
156	20241104	140747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	80	2	1.98	154921390	37878	63.48	4050	4195	4005	5260	2835	4050	4090.01	2.01	-2333	4253	4151	4083	3981	3913	4117	3947	23	1210	100	2990	5	1	22602474	933	9.86	1.13	12	0.17	419.00	3666.00	5370	20231205	-23.09	2885	20240805	43.15	4865	-15.11	20240125	2885	43.15	20240805	5370	-23.09	20231205	2885	43.15	20240805	2.70	N	158430	100	22 억	454715	N	N	N	N
157	20241104	130731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4105	55	2	1.36	127626180	31277	52.42	4050	4195	4005	5260	2835	4050	4080.51	2.01	-3199	4253	4151	4083	3981	3913	4117	3947	23	1210	100	2990	5	1	22602474	928	9.80	1.12	12	0.14	419.00	3666.00	5370	20231205	-23.56	2885	20240805	42.29	4865	-15.62	20240125	2885	42.29	20240805	5370	-23.56	20231205	2885	42.29	20240805	2.70	N	158430	100	22 억	454715	N	N	N	N
158	20241104	120736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4115	65	2	1.60	89953090	22101	37.04	4050	4195	4005	5260	2835	4050	4070.09	2.01	-4442	4253	4151	4083	3981	3913	4117	3947	23	1210	100	2990	5	1	22602474	930	9.82	1.12	12	0.10	419.00	3666.00	5370	20231205	-23.37	2885	20240805	42.63	4865	-15.42	20240125	2885	42.63	20240805	5370	-23.37	20231205	2885	42.63	20240805	2.70	N	158430	100	22 억	454715	N	N	N	N
159	20241104	110731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4125	75	2	1.85	86419590	21240	35.60	4050	4195	4005	5260	2835	4050	4068.72	2.01	-4456	4253	4151	4083	3981	3913	4117	3947	23	1210	100	2990	5	1	22602474	932	9.84	1.13	12	0.09	419.00	3666.00	5370	20231205	-23.18	2885	20240805	42.98	4865	-15.21	20240125	2885	42.98	20240805	5370	-23.18	20231205	2885	42.98	20240805	2.70	N	158430	100	22 억	454715	N	N	N	N
160	20241104	100723	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	45	2	1.11	49065185	12142	20.35	4050	4195	4005	5260	2835	4050	4040.95	2.01	-3907	4253	4151	4083	3981	3913	4117	3947	23	1210	100	2990	5	1	22602474	926	9.77	1.12	12	0.05	419.00	3666.00	5370	20231205	-23.74	2885	20240805	41.94	4865	-15.83	20240125	2885	41.94	20240805	5370	-23.74	20231205	2885	41.94	20240805	2.70	N	158430	100	22 억	454715	N	N	N	N
161	20241104	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	10	2	0.25	3645270	891	1.49	4050	4195	4040	5260	2835	4050	4091.21	2.01	-31	4253	4151	4083	3981	3913	4117	3947	23	1210	100	2990	5	1	22602474	918	9.69	1.11	12	0.00	419.00	3666.00	5370	20231205	-24.39	2885	20240805	40.73	4865	-16.55	20240125	2885	40.73	20240805	5370	-24.39	20231205	2885	40.73	20240805	2.70	N	158430	100	22 억	454715	N	N	N	N
162	20241101	160707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-130	5	-3.11	243778585	59664	110.21	4180	4185	4015	5430	2930	4180	4085.86	2.12	-26788	4303	4241	4183	4121	4063	4272	4152	23	1250	100	3090	5	1	22602474	915	9.67	1.10	12	0.26	419.00	3666.00	5370	20231205	-24.58	2885	20240805	40.38	4865	-16.75	20240125	2885	40.38	20240805	5370	-24.58	20231205	2885	40.38	20240805	2.63	N	158430	100	22 억	480270	N	N	N	N
163	20241101	150723	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-115	5	-2.75	217125810	53085	98.06	4180	4185	4015	5430	2930	4180	4090.15	2.12	-24820	4303	4241	4183	4121	4063	4272	4152	23	1250	100	3090	5	1	22602474	919	9.70	1.11	12	0.23	419.00	3666.00	5370	20231205	-24.30	2885	20240805	40.90	4865	-16.44	20240125	2885	40.90	20240805	5370	-24.30	20231205	2885	40.90	20240805	2.63	N	158430	100	22 억	480270	N	N	N	N
164	20241101	140701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	-85	5	-2.03	199726055	48814	90.17	4180	4185	4015	5430	2930	4180	4091.57	2.12	-24912	4303	4241	4183	4121	4063	4272	4152	23	1250	100	3090	5	1	22602474	926	9.77	1.12	12	0.22	419.00	3666.00	5370	20231205	-23.74	2885	20240805	41.94	4865	-15.83	20240125	2885	41.94	20240805	5370	-23.74	20231205	2885	41.94	20240805	2.63	N	158430	100	22 억	480270	N	N	N	N
165	20241101	130829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4115	-65	5	-1.56	159088220	38889	71.84	4180	4185	4015	5430	2930	4180	4090.83	2.12	-18218	4303	4241	4183	4121	4063	4272	4152	23	1250	100	3090	5	1	22602474	930	9.82	1.12	12	0.17	419.00	3666.00	5370	20231205	-23.37	2885	20240805	42.63	4865	-15.42	20240125	2885	42.63	20240805	5370	-23.37	20231205	2885	42.63	20240805	2.63	N	158430	100	22 억	480270	N	N	N	N
166	20241101	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	-80	5	-1.91	109524760	26740	49.40	4180	4185	4015	5430	2930	4180	4095.91	2.12	-14881	4303	4241	4183	4121	4063	4272	4152	23	1250	100	3090	5	1	22602474	927	9.79	1.12	12	0.12	419.00	3666.00	5370	20231205	-23.65	2885	20240805	42.11	4865	-15.72	20240125	2885	42.11	20240805	5370	-23.65	20231205	2885	42.11	20240805	2.63	N	158430	100	22 억	480270	N	N	N	N
167	20241101	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	-95	5	-2.27	85642810	20914	38.63	4180	4185	4015	5430	2930	4180	4095.00	2.12	-9974	4303	4241	4183	4121	4063	4272	4152	23	1250	100	3090	5	1	22602474	923	9.75	1.11	12	0.09	419.00	3666.00	5370	20231205	-23.93	2885	20240805	41.59	4865	-16.03	20240125	2885	41.59	20240805	5370	-23.93	20231205	2885	41.59	20240805	2.63	N	158430	100	22 억	480270	N	N	N	N
168	20241101	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4105	-75	5	-1.79	40321295	9864	18.22	4180	4185	4015	5430	2930	4180	4087.72	2.12	-2585	4303	4241	4183	4121	4063	4272	4152	23	1250	100	3090	5	1	22602474	928	9.80	1.12	12	0.04	419.00	3666.00	5370	20231205	-23.56	2885	20240805	42.29	4865	-15.62	20240125	2885	42.29	20240805	5370	-23.56	20231205	2885	42.29	20240805	2.63	N	158430	100	22 억	480270	N	N	N	N
169	20241101	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	-30	5	-0.72	799445	192	0.35	4180	4185	4130	5430	2930	4180	4163.78	2.12	-55	4303	4241	4183	4121	4063	4272	4152	23	1250	100	3090	5	1	22602474	938	9.90	1.13	12	0.00	419.00	3666.00	5370	20231205	-22.72	2885	20240805	43.85	4865	-14.70	20240125	2885	43.85	20240805	5370	-22.72	20231205	2885	43.85	20240805	2.63	N	158430	100	22 억	480270	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History