KissMeData/393210/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	161347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	-140	5	-2.69	1431715775	284228	124.04	5210	5230	4930	6770	3650	5210	5037.21	0.82	11005	5690	5450	5330	5090	4970	5390	5030	78	1560	500	3230	10	1	15614544	792	22.43	2.45	12	1.82	226.00	2069.00	13060	20240516	-61.18	3930	20240201	29.01	13060	-61.18	20240516	3930	29.01	20240201	13060	-61.18	20240516	3930	29.01	20240201	4.98	N	393210	500	78 억	127549	N	N	0	N	N
3	20241129	151405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5030	-180	5	-3.45	1407134215	279359	121.91	5210	5230	4930	6770	3650	5210	5037.01	0.82	11898	5690	5450	5330	5090	4970	5390	5030	78	1560	500	3230	10	1	15614544	785	22.26	2.43	12	1.79	226.00	2069.00	13060	20240516	-61.49	3930	20240201	27.99	13060	-61.49	20240516	3930	27.99	20240201	13060	-61.49	20240516	3930	27.99	20240201	4.98	N	393210	500	78 억	127549	N	N	0	N	N
4	20241129	141408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	-140	5	-2.69	1290951600	256201	111.81	5210	5230	4930	6770	3650	5210	5038.82	0.82	11589	5690	5450	5330	5090	4970	5390	5030	78	1560	500	3230	10	1	15614544	792	22.43	2.45	12	1.64	226.00	2069.00	13060	20240516	-61.18	3930	20240201	29.01	13060	-61.18	20240516	3930	29.01	20240201	13060	-61.18	20240516	3930	29.01	20240201	4.98	N	393210	500	78 억	127549	N	N	0	N	N
5	20241129	131402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	-190	5	-3.65	1259468750	249940	109.07	5210	5230	4930	6770	3650	5210	5039.08	0.82	12128	5690	5450	5330	5090	4970	5390	5030	78	1560	500	3230	10	1	15614544	784	22.21	2.43	12	1.60	226.00	2069.00	13060	20240516	-61.56	3930	20240201	27.74	13060	-61.56	20240516	3930	27.74	20240201	13060	-61.56	20240516	3930	27.74	20240201	4.98	N	393210	500	78 억	127549	N	N	0	N	N
6	20241129	121404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5030	-180	5	-3.45	1097482250	217626	94.97	5210	5230	4930	6770	3650	5210	5042.97	0.82	7975	5690	5450	5330	5090	4970	5390	5030	78	1560	500	3230	10	1	15614544	785	22.26	2.43	12	1.39	226.00	2069.00	13060	20240516	-61.49	3930	20240201	27.99	13060	-61.49	20240516	3930	27.99	20240201	13060	-61.49	20240516	3930	27.99	20240201	4.98	N	393210	500	78 억	127549	N	N	0	N	N
7	20241129	111407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	-220	5	-4.22	542956740	107263	46.81	5210	5230	4990	6770	3650	5210	5061.91	0.82	15065	5690	5450	5330	5090	4970	5390	5030	78	1560	500	3230	5	1	15614544	779	22.08	2.41	12	0.69	226.00	2069.00	13060	20240516	-61.79	3930	20240201	26.97	13060	-61.79	20240516	3930	26.97	20240201	13060	-61.79	20240516	3930	26.97	20240201	4.98	N	393210	500	78 억	127549	N	N	0	N	N
8	20241129	101359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-110	5	-2.11	270142180	53133	23.19	5210	5230	5030	6770	3650	5210	5084.25	0.82	1000	5690	5450	5330	5090	4970	5390	5030	78	1560	500	3230	10	1	15614544	796	22.57	2.46	12	0.34	226.00	2069.00	13060	20240516	-60.95	3930	20240201	29.77	13060	-60.95	20240516	3930	29.77	20240201	13060	-60.95	20240516	3930	29.77	20240201	4.98	N	393210	500	78 억	127549	N	N	0	N	N
9	20241129	091404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	-140	5	-2.69	117944950	23091	10.08	5210	5230	5040	6770	3650	5210	5107.81	0.82	5367	5690	5450	5330	5090	4970	5390	5030	78	1560	500	3230	10	1	15614544	792	22.43	2.45	12	0.15	226.00	2069.00	13060	20240516	-61.18	3930	20240201	29.01	13060	-61.18	20240516	3930	29.01	20240201	13060	-61.18	20240516	3930	29.01	20240201	4.98	N	393210	500	78 억	127549	N	N	0	N	N
10	20241128	161344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-80	5	-1.51	1220394670	226125	172.34	5260	5570	5210	6870	3710	5290	5399.37	1.03	-32630	5576	5432	5296	5152	5016	5365	5085	78	1580	500	3270	10	1	15614544	814	23.05	2.52	12	1.45	226.00	2069.00	13060	20240516	-60.11	3930	20240201	32.57	13060	-60.11	20240516	3930	32.57	20240201	13060	-60.11	20240516	3930	32.57	20240201	5.00	N	393210	500	78 억	160358	N	N	0	N	N
11	20241128	151410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	0	3	0.00	1182049950	218769	166.73	5260	5570	5210	6870	3710	5290	5403.43	1.03	-32491	5576	5432	5296	5152	5016	5365	5085	78	1580	500	3270	10	1	15614544	826	23.41	2.56	12	1.40	226.00	2069.00	13060	20240516	-59.49	3930	20240201	34.61	13060	-59.49	20240516	3930	34.61	20240201	13060	-59.49	20240516	3930	34.61	20240201	5.00	N	393210	500	78 억	160358	N	N	0	N	N
12	20241128	141408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	30	2	0.57	1003336400	184849	140.88	5260	5570	5250	6870	3710	5290	5428.22	1.03	-39696	5576	5432	5296	5152	5016	5365	5085	78	1580	500	3270	10	1	15614544	831	23.54	2.57	12	1.18	226.00	2069.00	13060	20240516	-59.26	3930	20240201	35.37	13060	-59.26	20240516	3930	35.37	20240201	13060	-59.26	20240516	3930	35.37	20240201	5.00	N	393210	500	78 억	160358	N	N	0	N	N
13	20241128	131406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	100	2	1.89	968937900	178420	135.98	5260	5570	5250	6870	3710	5290	5431.02	1.03	-38913	5576	5432	5296	5152	5016	5365	5085	78	1580	500	3270	10	1	15614544	842	23.85	2.61	12	1.14	226.00	2069.00	13060	20240516	-58.73	3930	20240201	37.15	13060	-58.73	20240516	3930	37.15	20240201	13060	-58.73	20240516	3930	37.15	20240201	5.00	N	393210	500	78 억	160358	N	N	0	N	N
14	20241128	121404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	90	2	1.70	929923780	171171	130.46	5260	5570	5250	6870	3710	5290	5433.10	1.03	-36731	5576	5432	5296	5152	5016	5365	5085	78	1580	500	3270	10	1	15614544	840	23.81	2.60	12	1.10	226.00	2069.00	13060	20240516	-58.81	3930	20240201	36.90	13060	-58.81	20240516	3930	36.90	20240201	13060	-58.81	20240516	3930	36.90	20240201	5.00	N	393210	500	78 억	160358	N	N	0	N	N
15	20241128	111407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	100	2	1.89	841003960	154658	117.87	5260	5570	5250	6870	3710	5290	5438.27	1.03	-29459	5576	5432	5296	5152	5016	5365	5085	78	1580	500	3270	10	1	15614544	842	23.85	2.61	12	0.99	226.00	2069.00	13060	20240516	-58.73	3930	20240201	37.15	13060	-58.73	20240516	3930	37.15	20240201	13060	-58.73	20240516	3930	37.15	20240201	5.00	N	393210	500	78 억	160358	N	N	0	N	N
16	20241128	101405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	180	2	3.40	662640390	121788	92.82	5260	5570	5250	6870	3710	5290	5441.51	1.03	-22476	5576	5432	5296	5152	5016	5365	5085	78	1580	500	3270	10	1	15614544	854	24.20	2.64	12	0.78	226.00	2069.00	13060	20240516	-58.12	3930	20240201	39.19	13060	-58.12	20240516	3930	39.19	20240201	13060	-58.12	20240516	3930	39.19	20240201	5.00	N	393210	500	78 억	160358	N	N	0	N	N
17	20241128	091403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	0	3	0.00	81123340	15272	11.64	5260	5350	5250	6870	3710	5290	5312.58	1.03	-2051	5576	5432	5296	5152	5016	5365	5085	78	1580	500	3270	10	1	15614544	826	23.41	2.56	12	0.10	226.00	2069.00	13060	20240516	-59.49	3930	20240201	34.61	13060	-59.49	20240516	3930	34.61	20240201	13060	-59.49	20240516	3930	34.61	20240201	5.00	N	393210	500	78 억	160358	N	N	0	N	N
18	20241127	161329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-30	5	-0.56	690366300	130933	68.19	5440	5440	5160	6910	3730	5320	5272.58	0.92	16300	5460	5390	5300	5230	5140	5425	5265	78	1590	500	3290	10	1	15614544	826	23.41	2.56	12	0.84	226.00	2069.00	13060	20240516	-59.49	3930	20240201	34.61	13060	-59.49	20240516	3930	34.61	20240201	13060	-59.49	20240516	3930	34.61	20240201	5.11	N	393210	500	78 억	144142	N	N	0	N	N
19	20241127	151356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-40	5	-0.75	670608320	127200	66.25	5440	5440	5160	6910	3730	5320	5272.08	0.92	15384	5460	5390	5300	5230	5140	5425	5265	78	1590	500	3290	10	1	15614544	824	23.36	2.55	12	0.81	226.00	2069.00	13060	20240516	-59.57	3930	20240201	34.35	13060	-59.57	20240516	3930	34.35	20240201	13060	-59.57	20240516	3930	34.35	20240201	5.11	N	393210	500	78 억	144142	N	N	0	N	N
20	20241127	141350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	0	3	0.00	483784470	91850	47.84	5440	5440	5160	6910	3730	5320	5267.11	0.92	931	5460	5390	5300	5230	5140	5425	5265	78	1590	500	3290	10	1	15614544	831	23.54	2.57	12	0.59	226.00	2069.00	13060	20240516	-59.26	3930	20240201	35.37	13060	-59.26	20240516	3930	35.37	20240201	13060	-59.26	20240516	3930	35.37	20240201	5.11	N	393210	500	78 억	144142	N	N	0	N	N
21	20241127	131345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-40	5	-0.75	300681080	57345	29.87	5440	5440	5160	6910	3730	5320	5243.37	0.92	-10377	5460	5390	5300	5230	5140	5425	5265	78	1590	500	3290	10	1	15614544	824	23.36	2.55	12	0.37	226.00	2069.00	13060	20240516	-59.57	3930	20240201	34.35	13060	-59.57	20240516	3930	34.35	20240201	13060	-59.57	20240516	3930	34.35	20240201	5.11	N	393210	500	78 억	144142	N	N	0	N	N
22	20241127	121400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	-50	5	-0.94	249959620	47729	24.86	5440	5440	5160	6910	3730	5320	5237.06	0.92	-7641	5460	5390	5300	5230	5140	5425	5265	78	1590	500	3290	10	1	15614544	823	23.32	2.55	12	0.31	226.00	2069.00	13060	20240516	-59.65	3930	20240201	34.10	13060	-59.65	20240516	3930	34.10	20240201	13060	-59.65	20240516	3930	34.10	20240201	5.11	N	393210	500	78 억	144142	N	N	0	N	N
23	20241127	111354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	-90	5	-1.69	218752950	41785	21.76	5440	5440	5160	6910	3730	5320	5235.20	0.92	-7463	5460	5390	5300	5230	5140	5425	5265	78	1590	500	3290	10	1	15614544	817	23.14	2.53	12	0.27	226.00	2069.00	13060	20240516	-59.95	3930	20240201	33.08	13060	-59.95	20240516	3930	33.08	20240201	13060	-59.95	20240516	3930	33.08	20240201	5.11	N	393210	500	78 억	144142	N	N	0	N	N
24	20241127	101355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	-90	5	-1.69	150141380	28682	14.94	5440	5440	5160	6910	3730	5320	5234.69	0.92	-15973	5460	5390	5300	5230	5140	5425	5265	78	1590	500	3290	10	1	15614544	817	23.14	2.53	12	0.18	226.00	2069.00	13060	20240516	-59.95	3930	20240201	33.08	13060	-59.95	20240516	3930	33.08	20240201	13060	-59.95	20240516	3930	33.08	20240201	5.11	N	393210	500	78 억	144142	N	N	0	N	N
25	20241127	091352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	-70	5	-1.32	48070210	9090	4.73	5440	5440	5240	6910	3730	5320	5288.25	0.92	-4982	5460	5390	5300	5230	5140	5425	5265	78	1590	500	3290	10	1	15614544	820	23.23	2.54	12	0.06	226.00	2069.00	13060	20240516	-59.80	3930	20240201	33.59	13060	-59.80	20240516	3930	33.59	20240201	13060	-59.80	20240516	3930	33.59	20240201	5.11	N	393210	500	78 억	144142	N	N	0	N	N
26	20241126	161330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	80	2	1.53	1011477320	190733	133.32	5240	5370	5210	6810	3670	5240	5303.33	0.76	25831	5413	5326	5223	5136	5033	5370	5180	78	1570	500	3240	10	1	15614544	831	23.54	2.57	12	1.22	226.00	2069.00	13060	20240516	-59.26	3930	20240201	35.37	13060	-59.26	20240516	3930	35.37	20240201	13060	-59.26	20240516	3930	35.37	20240201	5.23	N	393210	500	78 억	118310	N	N	0	N	N
27	20241126	151345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	30	2	0.57	995969710	187817	131.28	5240	5370	5210	6810	3670	5240	5303.12	0.76	24800	5413	5326	5223	5136	5033	5370	5180	78	1570	500	3240	10	1	15614544	823	23.32	2.55	12	1.20	226.00	2069.00	13060	20240516	-59.65	3930	20240201	34.10	13060	-59.65	20240516	3930	34.10	20240201	13060	-59.65	20240516	3930	34.10	20240201	5.23	N	393210	500	78 억	118310	N	N	0	N	N
28	20241126	141348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	40	2	0.76	832767050	156827	109.62	5240	5370	5210	6810	3670	5240	5310.43	0.76	18275	5413	5326	5223	5136	5033	5370	5180	78	1570	500	3240	10	1	15614544	824	23.36	2.55	12	1.00	226.00	2069.00	13060	20240516	-59.57	3930	20240201	34.35	13060	-59.57	20240516	3930	34.35	20240201	13060	-59.57	20240516	3930	34.35	20240201	5.23	N	393210	500	78 억	118310	N	N	0	N	N
29	20241126	131341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	60	2	1.15	783282080	147462	103.08	5240	5370	5210	6810	3670	5240	5312.11	0.76	19090	5413	5326	5223	5136	5033	5370	5180	78	1570	500	3240	10	1	15614544	828	23.45	2.56	12	0.94	226.00	2069.00	13060	20240516	-59.42	3930	20240201	34.86	13060	-59.42	20240516	3930	34.86	20240201	13060	-59.42	20240516	3930	34.86	20240201	5.23	N	393210	500	78 억	118310	N	N	0	N	N
30	20241126	121348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	110	2	2.10	690104440	129869	90.78	5240	5370	5210	6810	3670	5240	5314.27	0.76	12915	5413	5326	5223	5136	5033	5370	5180	78	1570	500	3240	10	1	15614544	835	23.67	2.59	12	0.83	226.00	2069.00	13060	20240516	-59.04	3930	20240201	36.13	13060	-59.04	20240516	3930	36.13	20240201	13060	-59.04	20240516	3930	36.13	20240201	5.23	N	393210	500	78 억	118310	N	N	0	N	N
31	20241126	111353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	60	2	1.15	629607750	118471	82.81	5240	5370	5210	6810	3670	5240	5314.91	0.76	8966	5413	5326	5223	5136	5033	5370	5180	78	1570	500	3240	10	1	15614544	828	23.45	2.56	12	0.76	226.00	2069.00	13060	20240516	-59.42	3930	20240201	34.86	13060	-59.42	20240516	3930	34.86	20240201	13060	-59.42	20240516	3930	34.86	20240201	5.23	N	393210	500	78 억	118310	N	N	0	N	N
32	20241126	101404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	30	2	0.57	169628180	32037	22.39	5240	5360	5210	6810	3670	5240	5296.04	0.76	-6483	5413	5326	5223	5136	5033	5370	5180	78	1570	500	3240	10	1	15614544	823	23.32	2.55	12	0.21	226.00	2069.00	13060	20240516	-59.65	3930	20240201	34.10	13060	-59.65	20240516	3930	34.10	20240201	13060	-59.65	20240516	3930	34.10	20240201	5.23	N	393210	500	78 억	118310	N	N	0	N	N
33	20241126	091351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	40	2	0.76	46206180	8800	6.15	5240	5300	5210	6810	3670	5240	5251.67	0.76	-2294	5413	5326	5223	5136	5033	5370	5180	78	1570	500	3240	10	1	15614544	824	23.36	2.55	12	0.06	226.00	2069.00	13060	20240516	-59.57	3930	20240201	34.35	13060	-59.57	20240516	3930	34.35	20240201	13060	-59.57	20240516	3930	34.35	20240201	5.23	N	393210	500	78 억	118310	N	N	0	N	N
34	20241125	161314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	130	2	2.54	739347760	140885	127.95	5120	5310	5120	6640	3580	5110	5247.91	0.43	51014	5383	5246	5123	4986	4863	5315	5055	78	1530	500	3160	10	1	15614544	818	23.19	2.53	12	0.90	226.00	2069.00	13060	20240516	-59.88	3930	20240201	33.33	13060	-59.88	20240516	3930	33.33	20240201	13060	-59.88	20240516	3930	33.33	20240201	5.27	N	393210	500	78 억	67389	N	N	0	N	N
35	20241125	151341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	170	2	3.33	716291870	136491	123.96	5120	5310	5120	6640	3580	5110	5247.94	0.43	49148	5383	5246	5123	4986	4863	5315	5055	78	1530	500	3160	10	1	15614544	824	23.36	2.55	12	0.87	226.00	2069.00	13060	20240516	-59.57	3930	20240201	34.35	13060	-59.57	20240516	3930	34.35	20240201	13060	-59.57	20240516	3930	34.35	20240201	5.27	N	393210	500	78 억	67389	N	N	0	N	N
36	20241125	141337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	170	2	3.33	527314590	100564	91.33	5120	5310	5120	6640	3580	5110	5243.61	0.43	44270	5383	5246	5123	4986	4863	5315	5055	78	1530	500	3160	10	1	15614544	824	23.36	2.55	12	0.64	226.00	2069.00	13060	20240516	-59.57	3930	20240201	34.35	13060	-59.57	20240516	3930	34.35	20240201	13060	-59.57	20240516	3930	34.35	20240201	5.27	N	393210	500	78 억	67389	N	N	0	N	N
37	20241125	131327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	160	2	3.13	365576560	69755	63.35	5120	5310	5120	6640	3580	5110	5240.92	0.43	24534	5383	5246	5123	4986	4863	5315	5055	78	1530	500	3160	10	1	15614544	823	23.32	2.55	12	0.45	226.00	2069.00	13060	20240516	-59.65	3930	20240201	34.10	13060	-59.65	20240516	3930	34.10	20240201	13060	-59.65	20240516	3930	34.10	20240201	5.27	N	393210	500	78 억	67389	N	N	0	N	N
38	20241125	121343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	160	2	3.13	345720360	65989	59.93	5120	5310	5120	6640	3580	5110	5239.12	0.43	23338	5383	5246	5123	4986	4863	5315	5055	78	1530	500	3160	10	1	15614544	823	23.32	2.55	12	0.42	226.00	2069.00	13060	20240516	-59.65	3930	20240201	34.10	13060	-59.65	20240516	3930	34.10	20240201	13060	-59.65	20240516	3930	34.10	20240201	5.27	N	393210	500	78 억	67389	N	N	0	N	N
39	20241125	111337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	110	2	2.15	311093020	59376	53.93	5120	5310	5120	6640	3580	5110	5239.44	0.43	19768	5383	5246	5123	4986	4863	5315	5055	78	1530	500	3160	10	1	15614544	815	23.10	2.52	12	0.38	226.00	2069.00	13060	20240516	-60.03	3930	20240201	32.82	13060	-60.03	20240516	3930	32.82	20240201	13060	-60.03	20240516	3930	32.82	20240201	5.27	N	393210	500	78 억	67389	N	N	0	N	N
40	20241125	101321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	180	2	3.52	193292530	36972	33.58	5120	5300	5120	6640	3580	5110	5228.17	0.43	10623	5383	5246	5123	4986	4863	5315	5055	78	1530	500	3160	10	1	15614544	826	23.41	2.56	12	0.24	226.00	2069.00	13060	20240516	-59.49	3930	20240201	34.61	13060	-59.49	20240516	3930	34.61	20240201	13060	-59.49	20240516	3930	34.61	20240201	5.27	N	393210	500	78 억	67389	N	N	0	N	N
41	20241125	091321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	130	2	2.54	87664260	16888	15.34	5120	5270	5120	6640	3580	5110	5191.06	0.43	5215	5383	5246	5123	4986	4863	5315	5055	78	1530	500	3160	10	1	15614544	818	23.19	2.53	12	0.11	226.00	2069.00	13060	20240516	-59.88	3930	20240201	33.33	13060	-59.88	20240516	3930	33.33	20240201	13060	-59.88	20240516	3930	33.33	20240201	5.27	N	393210	500	78 억	67389	N	N	0	N	N
42	20241122	161208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	90	2	1.79	565632460	109858	80.35	5000	5260	5000	6520	3520	5020	5148.99	0.26	26843	5260	5140	5030	4910	4800	5085	4855	78	1500	500	3110	10	1	15614544	798	22.61	2.47	12	0.70	226.00	2069.00	13060	20240516	-60.87	3930	20240201	30.03	13060	-60.87	20240516	3930	30.03	20240201	13060	-60.87	20240516	3930	30.03	20240201	5.29	N	393210	500	78 억	40128	N	N	0	N	N
43	20241122	151224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	70	2	1.39	534895020	103833	75.94	5000	5260	5000	6520	3520	5020	5151.74	0.26	26889	5260	5140	5030	4910	4800	5085	4855	78	1500	500	3110	10	1	15614544	795	22.52	2.46	12	0.66	226.00	2069.00	13060	20240516	-61.03	3930	20240201	29.52	13060	-61.03	20240516	3930	29.52	20240201	13060	-61.03	20240516	3930	29.52	20240201	5.29	N	393210	500	78 억	40128	N	N	0	N	N
44	20241122	141225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	40	2	0.80	488667790	94760	69.31	5000	5260	5000	6520	3520	5020	5157.18	0.26	24820	5260	5140	5030	4910	4800	5085	4855	78	1500	500	3110	10	1	15614544	790	22.39	2.45	12	0.61	226.00	2069.00	13060	20240516	-61.26	3930	20240201	28.75	13060	-61.26	20240516	3930	28.75	20240201	13060	-61.26	20240516	3930	28.75	20240201	5.29	N	393210	500	78 억	40128	N	N	0	N	N
45	20241122	131220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	50	2	1.00	463883760	89882	65.74	5000	5260	5000	6520	3520	5020	5161.33	0.26	26137	5260	5140	5030	4910	4800	5085	4855	78	1500	500	3110	10	1	15614544	792	22.43	2.45	12	0.58	226.00	2069.00	13060	20240516	-61.18	3930	20240201	29.01	13060	-61.18	20240516	3930	29.01	20240201	13060	-61.18	20240516	3930	29.01	20240201	5.29	N	393210	500	78 억	40128	N	N	0	N	N
46	20241122	121230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	130	2	2.59	420811530	81422	59.55	5000	5260	5000	6520	3520	5020	5168.63	0.26	25524	5260	5140	5030	4910	4800	5085	4855	78	1500	500	3110	10	1	15614544	804	22.79	2.49	12	0.52	226.00	2069.00	13060	20240516	-60.57	3930	20240201	31.04	13060	-60.57	20240516	3930	31.04	20240201	13060	-60.57	20240516	3930	31.04	20240201	5.29	N	393210	500	78 억	40128	N	N	0	N	N
47	20241122	111216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	170	2	3.39	379641150	73428	53.71	5000	5260	5000	6520	3520	5020	5170.65	0.26	24769	5260	5140	5030	4910	4800	5085	4855	78	1500	500	3110	10	1	15614544	810	22.96	2.51	12	0.47	226.00	2069.00	13060	20240516	-60.26	3930	20240201	32.06	13060	-60.26	20240516	3930	32.06	20240201	13060	-60.26	20240516	3930	32.06	20240201	5.29	N	393210	500	78 억	40128	N	N	0	N	N
48	20241122	101235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	90	2	1.79	328768130	63568	46.49	5000	5260	5000	6520	3520	5020	5172.38	0.26	21926	5260	5140	5030	4910	4800	5085	4855	78	1500	500	3110	10	1	15614544	798	22.61	2.47	12	0.41	226.00	2069.00	13060	20240516	-60.87	3930	20240201	30.03	13060	-60.87	20240516	3930	30.03	20240201	13060	-60.87	20240516	3930	30.03	20240201	5.29	N	393210	500	78 억	40128	N	N	0	N	N
49	20241122	091228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5080	60	2	1.20	56140200	11054	8.08	5000	5140	5000	6520	3520	5020	5079.77	0.26	3805	5260	5140	5030	4910	4800	5085	4855	78	1500	500	3110	10	1	15614544	793	22.48	2.46	12	0.07	226.00	2069.00	13060	20240516	-61.10	3930	20240201	29.26	13060	-61.10	20240516	3930	29.26	20240201	13060	-61.10	20240516	3930	29.26	20240201	5.29	N	393210	500	78 억	40128	N	N	0	N	N
50	20241121	161216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	-150	5	-2.90	679163510	136213	53.76	5120	5150	4920	6720	3620	5170	4986.01	0.24	2477	5476	5322	5186	5032	4896	5400	5110	78	1550	500	3200	10	1	15614544	784	22.21	2.43	12	0.87	226.00	2069.00	13060	20240516	-61.56	3930	20240201	27.74	13060	-61.56	20240516	3930	27.74	20240201	13060	-61.56	20240516	3930	27.74	20240201	4.85	N	393210	500	78 억	37508	N	N	4	N	N
51	20241121	151238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4970	-200	5	-3.87	617399670	123873	48.89	5120	5150	4920	6720	3620	5170	4984.13	0.24	-1070	5476	5322	5186	5032	4896	5400	5110	78	1550	500	3200	5	1	15614544	776	21.99	2.40	12	0.79	226.00	2069.00	13060	20240516	-61.94	3930	20240201	26.46	13060	-61.94	20240516	3930	26.46	20240201	13060	-61.94	20240516	3930	26.46	20240201	4.85	N	393210	500	78 억	37508	N	N	4	N	N
52	20241121	141237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4950	-220	5	-4.26	569584325	114259	45.09	5120	5150	4920	6720	3620	5170	4985.03	0.24	-3171	5476	5322	5186	5032	4896	5400	5110	78	1550	500	3200	5	1	15614544	773	21.90	2.39	12	0.73	226.00	2069.00	13060	20240516	-62.10	3930	20240201	25.95	13060	-62.10	20240516	3930	25.95	20240201	13060	-62.10	20240516	3930	25.95	20240201	4.85	N	393210	500	78 억	37508	N	N	4	N	N
53	20241121	131228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4975	-195	5	-3.77	478211165	95947	37.87	5120	5150	4920	6720	3620	5170	4984.12	0.24	-6631	5476	5322	5186	5032	4896	5400	5110	78	1550	500	3200	5	1	15614544	777	22.01	2.40	12	0.61	226.00	2069.00	13060	20240516	-61.91	3930	20240201	26.59	13060	-61.91	20240516	3930	26.59	20240201	13060	-61.91	20240516	3930	26.59	20240201	4.85	N	393210	500	78 억	37508	N	N	4	N	N
54	20241121	121230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	-180	5	-3.48	437163160	87714	34.62	5120	5150	4920	6720	3620	5170	4983.96	0.24	-9852	5476	5322	5186	5032	4896	5400	5110	78	1550	500	3200	5	1	15614544	779	22.08	2.41	12	0.56	226.00	2069.00	13060	20240516	-61.79	3930	20240201	26.97	13060	-61.79	20240516	3930	26.97	20240201	13060	-61.79	20240516	3930	26.97	20240201	4.85	N	393210	500	78 억	37508	N	N	4	N	N
55	20241121	111234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4980	-190	5	-3.68	373882610	74966	29.58	5120	5150	4920	6720	3620	5170	4987.36	0.24	-10484	5476	5322	5186	5032	4896	5400	5110	78	1550	500	3200	5	1	15614544	778	22.04	2.41	12	0.48	226.00	2069.00	13060	20240516	-61.87	3930	20240201	26.72	13060	-61.87	20240516	3930	26.72	20240201	13060	-61.87	20240516	3930	26.72	20240201	4.85	N	393210	500	78 억	37508	N	N	4	N	N
56	20241121	101234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4965	-205	5	-3.97	319982345	64092	25.29	5120	5150	4920	6720	3620	5170	4992.55	0.24	-4907	5476	5322	5186	5032	4896	5400	5110	78	1550	500	3200	5	1	15614544	775	21.97	2.40	12	0.41	226.00	2069.00	13060	20240516	-61.98	3930	20240201	26.34	13060	-61.98	20240516	3930	26.34	20240201	13060	-61.98	20240516	3930	26.34	20240201	4.85	N	393210	500	78 억	37508	N	N	4	N	N
57	20241121	091234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5030	-140	5	-2.71	103775670	20607	8.13	5120	5150	4970	6720	3620	5170	5035.94	0.24	-9345	5476	5322	5186	5032	4896	5400	5110	78	1550	500	3200	10	1	15614544	785	22.26	2.43	12	0.13	226.00	2069.00	13060	20240516	-61.49	3930	20240201	27.99	13060	-61.49	20240516	3930	27.99	20240201	13060	-61.49	20240516	3930	27.99	20240201	4.85	N	393210	500	78 억	37508	N	N	4	N	N
58	20241120	161222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-10	5	-0.19	1303824400	250968	46.01	5150	5340	5050	6730	3630	5180	5195.19	0.09	23752	5820	5500	5290	4970	4760	5660	5130	78	1550	500	3210	10	1	15614544	807	22.88	2.50	12	1.61	226.00	2069.00	13060	20240516	-60.41	3930	20240201	31.55	13060	-60.41	20240516	3930	31.55	20240201	13060	-60.41	20240516	3930	31.55	20240201	4.85	N	393210	500	78 억	13792	N	N	4	N	N
59	20241120	151239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-10	5	-0.19	1223252780	235359	43.15	5150	5340	5050	6730	3630	5180	5197.39	0.09	21946	5820	5500	5290	4970	4760	5660	5130	78	1550	500	3210	10	1	15614544	807	22.88	2.50	12	1.51	226.00	2069.00	13060	20240516	-60.41	3930	20240201	31.55	13060	-60.41	20240516	3930	31.55	20240201	13060	-60.41	20240516	3930	31.55	20240201	4.85	N	393210	500	78 억	13792	N	N	0	N	N
60	20241120	141241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	50	2	0.97	1032015160	198431	36.38	5150	5340	5050	6730	3630	5180	5200.88	0.09	7610	5820	5500	5290	4970	4760	5660	5130	78	1550	500	3210	10	1	15614544	817	23.14	2.53	12	1.27	226.00	2069.00	13060	20240516	-59.95	3930	20240201	33.08	13060	-59.95	20240516	3930	33.08	20240201	13060	-59.95	20240516	3930	33.08	20240201	4.85	N	393210	500	78 억	13792	N	N	0	N	N
61	20241120	131242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	40	2	0.77	981887200	188795	34.61	5150	5340	5050	6730	3630	5180	5200.81	0.09	4817	5820	5500	5290	4970	4760	5660	5130	78	1550	500	3210	10	1	15614544	815	23.10	2.52	12	1.21	226.00	2069.00	13060	20240516	-60.03	3930	20240201	32.82	13060	-60.03	20240516	3930	32.82	20240201	13060	-60.03	20240516	3930	32.82	20240201	4.85	N	393210	500	78 억	13792	N	N	0	N	N
62	20241120	121240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	10	2	0.19	785244670	150796	27.65	5150	5340	5050	6730	3630	5180	5207.33	0.09	-6627	5820	5500	5290	4970	4760	5660	5130	78	1550	500	3210	10	1	15614544	810	22.96	2.51	12	0.97	226.00	2069.00	13060	20240516	-60.26	3930	20240201	32.06	13060	-60.26	20240516	3930	32.06	20240201	13060	-60.26	20240516	3930	32.06	20240201	4.85	N	393210	500	78 억	13792	N	N	0	N	N
63	20241120	111243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	130	2	2.51	637730140	122647	22.49	5150	5340	5050	6730	3630	5180	5199.72	0.09	-1965	5820	5500	5290	4970	4760	5660	5130	78	1550	500	3210	10	1	15614544	829	23.50	2.57	12	0.79	226.00	2069.00	13060	20240516	-59.34	3930	20240201	35.11	13060	-59.34	20240516	3930	35.11	20240201	13060	-59.34	20240516	3930	35.11	20240201	4.85	N	393210	500	78 억	13792	N	N	0	N	N
64	20241120	101242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	0	3	0.00	381456130	73881	13.54	5150	5280	5050	6730	3630	5180	5163.12	0.09	1744	5820	5500	5290	4970	4760	5660	5130	78	1550	500	3210	10	1	15614544	809	22.92	2.50	12	0.47	226.00	2069.00	13060	20240516	-60.34	3930	20240201	31.81	13060	-60.34	20240516	3930	31.81	20240201	13060	-60.34	20240516	3930	31.81	20240201	4.85	N	393210	500	78 억	13792	N	N	0	N	N
65	20241120	091240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-10	5	-0.19	81363170	15778	2.89	5150	5230	5120	6730	3630	5180	5156.75	0.09	333	5820	5500	5290	4970	4760	5660	5130	78	1550	500	3210	10	1	15614544	807	22.88	2.50	12	0.10	226.00	2069.00	13060	20240516	-60.41	3930	20240201	31.55	13060	-60.41	20240516	3930	31.55	20240201	13060	-60.41	20240516	3930	31.55	20240201	4.85	N	393210	500	78 억	13792	N	N	0	N	N
66	20241119	161129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	80	2	1.57	2863319930	539563	726.45	5110	5610	5080	6630	3570	5100	5306.86	0.86	-120230	5440	5270	5110	4940	4780	5355	5025	78	1530	500	3160	10	1	15614544	809	22.92	2.50	12	3.46	226.00	2069.00	13060	20240516	-60.34	3930	20240201	31.81	13060	-60.34	20240516	3930	31.81	20240201	13060	-60.34	20240516	3930	31.81	20240201	4.98	N	393210	500	78 억	133993	N	N	0	N	N
67	20241119	151153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	110	2	2.16	2806425170	528584	711.67	5110	5610	5080	6630	3570	5100	5309.33	0.86	-120331	5440	5270	5110	4940	4780	5355	5025	78	1530	500	3160	10	1	15614544	814	23.05	2.52	12	3.39	226.00	2069.00	13060	20240516	-60.11	3930	20240201	32.57	13060	-60.11	20240516	3930	32.57	20240201	13060	-60.11	20240516	3930	32.57	20240201	4.98	N	393210	500	78 억	133993	N	N	0	N	N
68	20241119	141151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	130	2	2.55	2444018050	458609	617.46	5110	5610	5080	6630	3570	5100	5329.20	0.86	-108899	5440	5270	5110	4940	4780	5355	5025	78	1530	500	3160	10	1	15614544	817	23.14	2.53	12	2.94	226.00	2069.00	13060	20240516	-59.95	3930	20240201	33.08	13060	-59.95	20240516	3930	33.08	20240201	13060	-59.95	20240516	3930	33.08	20240201	4.98	N	393210	500	78 억	133993	N	N	0	N	N
69	20241119	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	50	2	0.98	363727090	70656	95.13	5110	5230	5080	6630	3570	5100	5147.86	0.86	-21316	5440	5270	5110	4940	4780	5355	5025	78	1530	500	3160	10	1	15614544	804	22.79	2.49	12	0.45	226.00	2069.00	13060	20240516	-60.57	3930	20240201	31.04	13060	-60.57	20240516	3930	31.04	20240201	13060	-60.57	20240516	3930	31.04	20240201	4.98	N	393210	500	78 억	133993	N	N	0	N	N
70	20241119	121139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	0	3	0.00	342811680	66582	89.64	5110	5230	5080	6630	3570	5100	5148.71	0.86	-19930	5440	5270	5110	4940	4780	5355	5025	78	1530	500	3160	10	1	15614544	796	22.57	2.46	12	0.43	226.00	2069.00	13060	20240516	-60.95	3930	20240201	29.77	13060	-60.95	20240516	3930	29.77	20240201	13060	-60.95	20240516	3930	29.77	20240201	4.98	N	393210	500	78 억	133993	N	N	0	N	N
71	20241119	111152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	80	2	1.57	311783430	60545	81.52	5110	5230	5080	6630	3570	5100	5149.61	0.86	-18303	5440	5270	5110	4940	4780	5355	5025	78	1530	500	3160	10	1	15614544	809	22.92	2.50	12	0.39	226.00	2069.00	13060	20240516	-60.34	3930	20240201	31.81	13060	-60.34	20240516	3930	31.81	20240201	13060	-60.34	20240516	3930	31.81	20240201	4.98	N	393210	500	78 억	133993	N	N	0	N	N
72	20241119	101218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	90	2	1.76	248747880	48354	65.10	5110	5230	5080	6630	3570	5100	5144.31	0.86	-15696	5440	5270	5110	4940	4780	5355	5025	78	1530	500	3160	10	1	15614544	810	22.96	2.51	12	0.31	226.00	2069.00	13060	20240516	-60.26	3930	20240201	32.06	13060	-60.26	20240516	3930	32.06	20240201	13060	-60.26	20240516	3930	32.06	20240201	4.98	N	393210	500	78 억	133993	N	N	0	N	N
73	20241119	091216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	120	2	2.35	52353200	10180	13.71	5110	5220	5090	6630	3570	5100	5142.75	0.86	-2943	5440	5270	5110	4940	4780	5355	5025	78	1530	500	3160	10	1	15614544	815	23.10	2.52	12	0.07	226.00	2069.00	13060	20240516	-60.03	3930	20240201	32.82	13060	-60.03	20240516	3930	32.82	20240201	13060	-60.03	20240516	3930	32.82	20240201	4.98	N	393210	500	78 억	133993	N	N	0	N	N
74	20241118	161136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	10	2	0.20	377289480	73862	29.41	5090	5280	4950	6610	3570	5090	5108.13	0.76	14901	5370	5230	5090	4950	4810	5300	5020	78	1520	500	3150	10	1	15614544	796	22.57	2.46	12	0.47	226.00	2069.00	13060	20240516	-60.95	3930	20240201	29.77	13060	-60.95	20240516	3930	29.77	20240201	13060	-60.95	20240516	3930	29.77	20240201	5.32	N	393210	500	78 억	119099	N	N	0	N	N
75	20241118	151152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	-40	5	-0.79	354713680	69430	27.65	5090	5280	4950	6610	3570	5090	5108.94	0.76	15120	5370	5230	5090	4950	4810	5300	5020	78	1520	500	3150	10	1	15614544	789	22.35	2.44	12	0.44	226.00	2069.00	13060	20240516	-61.33	3930	20240201	28.50	13060	-61.33	20240516	3930	28.50	20240201	13060	-61.33	20240516	3930	28.50	20240201	5.32	N	393210	500	78 억	119099	N	N	0	N	N
76	20241118	141154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	-20	5	-0.39	335967120	65732	26.17	5090	5280	4950	6610	3570	5090	5111.17	0.76	15263	5370	5230	5090	4950	4810	5300	5020	78	1520	500	3150	10	1	15614544	792	22.43	2.45	12	0.42	226.00	2069.00	13060	20240516	-61.18	3930	20240201	29.01	13060	-61.18	20240516	3930	29.01	20240201	13060	-61.18	20240516	3930	29.01	20240201	5.32	N	393210	500	78 억	119099	N	N	0	N	N
77	20241118	131144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	10	2	0.20	286864800	56080	22.33	5090	5280	4950	6610	3570	5090	5115.28	0.76	13017	5370	5230	5090	4950	4810	5300	5020	78	1520	500	3150	10	1	15614544	796	22.57	2.46	12	0.36	226.00	2069.00	13060	20240516	-60.95	3930	20240201	29.77	13060	-60.95	20240516	3930	29.77	20240201	13060	-60.95	20240516	3930	29.77	20240201	5.32	N	393210	500	78 억	119099	N	N	0	N	N
78	20241118	121150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	70	2	1.38	229927210	44816	17.85	5090	5280	4970	6610	3570	5090	5130.48	0.76	14222	5370	5230	5090	4950	4810	5300	5020	78	1520	500	3150	10	1	15614544	806	22.83	2.49	12	0.29	226.00	2069.00	13060	20240516	-60.49	3930	20240201	31.30	13060	-60.49	20240516	3930	31.30	20240201	13060	-60.49	20240516	3930	31.30	20240201	5.32	N	393210	500	78 억	119099	N	N	0	N	N
79	20241118	111150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	120	2	2.36	141791930	27625	11.00	5090	5280	4970	6610	3570	5090	5132.76	0.76	9256	5370	5230	5090	4950	4810	5300	5020	78	1520	500	3150	10	1	15614544	814	23.05	2.52	12	0.18	226.00	2069.00	13060	20240516	-60.11	3930	20240201	32.57	13060	-60.11	20240516	3930	32.57	20240201	13060	-60.11	20240516	3930	32.57	20240201	5.32	N	393210	500	78 억	119099	N	N	0	N	N
80	20241118	101138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	120	2	2.36	117719880	23020	9.17	5090	5280	4970	6610	3570	5090	5113.82	0.76	7731	5370	5230	5090	4950	4810	5300	5020	78	1520	500	3150	10	1	15614544	814	23.05	2.52	12	0.15	226.00	2069.00	13060	20240516	-60.11	3930	20240201	32.57	13060	-60.11	20240516	3930	32.57	20240201	13060	-60.11	20240516	3930	32.57	20240201	5.32	N	393210	500	78 억	119099	N	N	0	N	N
81	20241118	091137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	-70	5	-1.38	32605735	6487	2.58	5090	5090	4970	6610	3570	5090	5026.22	0.76	-172	5370	5230	5090	4950	4810	5300	5020	78	1520	500	3150	10	1	15614544	784	22.21	2.43	12	0.04	226.00	2069.00	13060	20240516	-61.56	3930	20240201	27.74	13060	-61.56	20240516	3930	27.74	20240201	13060	-61.56	20240516	3930	27.74	20240201	5.32	N	393210	500	78 억	119099	N	N	0	N	N
82	20241115	161227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-100	5	-1.93	1260833455	250821	206.55	5020	5230	4950	6740	3640	5190	5026.48	0.26	77998	5743	5466	5283	5006	4823	5375	4915	78	1550	500	3210	10	1	15614544	795	22.52	2.46	12	1.61	226.00	2069.00	13060	20240516	-61.03	3930	20240201	29.52	13060	-61.03	20240516	3930	29.52	20240201	13060	-61.03	20240516	3930	29.52	20240201	5.48	N	393210	500	78 억	41045	N	N	0	N	N
83	20241115	151256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	-150	5	-2.89	1195515195	237924	195.93	5020	5230	4950	6740	3640	5190	5024.78	0.26	77661	5743	5466	5283	5006	4823	5375	4915	78	1550	500	3210	10	1	15614544	787	22.30	2.44	12	1.52	226.00	2069.00	13060	20240516	-61.41	3930	20240201	28.24	13060	-61.41	20240516	3930	28.24	20240201	13060	-61.41	20240516	3930	28.24	20240201	5.48	N	393210	500	78 억	41045	N	N	0	N	N
84	20241115	141242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-40	5	-0.77	1048280395	208753	171.91	5020	5230	4950	6740	3640	5190	5021.63	0.26	69186	5743	5466	5283	5006	4823	5375	4915	78	1550	500	3210	10	1	15614544	804	22.79	2.49	12	1.34	226.00	2069.00	13060	20240516	-60.57	3930	20240201	31.04	13060	-60.57	20240516	3930	31.04	20240201	13060	-60.57	20240516	3930	31.04	20240201	5.48	N	393210	500	78 억	41045	N	N	0	N	N
85	20241115	131241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-30	5	-0.58	1025451895	204296	168.24	5020	5230	4950	6740	3640	5190	5019.44	0.26	69502	5743	5466	5283	5006	4823	5375	4915	78	1550	500	3210	10	1	15614544	806	22.83	2.49	12	1.31	226.00	2069.00	13060	20240516	-60.49	3930	20240201	31.30	13060	-60.49	20240516	3930	31.30	20240201	13060	-60.49	20240516	3930	31.30	20240201	5.48	N	393210	500	78 억	41045	N	N	0	N	N
86	20241115	121241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	-200	5	-3.85	926798145	184905	152.27	5020	5140	4950	6740	3640	5190	5012.29	0.26	66185	5743	5466	5283	5006	4823	5375	4915	78	1550	500	3210	5	1	15614544	779	22.08	2.41	12	1.18	226.00	2069.00	13060	20240516	-61.79	3930	20240201	26.97	13060	-61.79	20240516	3930	26.97	20240201	13060	-61.79	20240516	3930	26.97	20240201	5.48	N	393210	500	78 억	41045	N	N	0	N	N
87	20241115	111213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	-190	5	-3.66	773263570	154059	126.87	5020	5140	4950	6740	3640	5190	5019.27	0.26	61511	5743	5466	5283	5006	4823	5375	4915	78	1550	500	3210	10	1	15614544	781	22.12	2.42	12	0.99	226.00	2069.00	13060	20240516	-61.72	3930	20240201	27.23	13060	-61.72	20240516	3930	27.23	20240201	13060	-61.72	20240516	3930	27.23	20240201	5.48	N	393210	500	78 억	41045	N	N	0	N	N
88	20241115	101212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4975	-215	5	-4.14	450314375	89414	73.63	5020	5140	4970	6740	3640	5190	5036.28	0.26	34893	5743	5466	5283	5006	4823	5375	4915	78	1550	500	3210	5	1	15614544	777	22.01	2.40	12	0.57	226.00	2069.00	13060	20240516	-61.91	3930	20240201	26.59	13060	-61.91	20240516	3930	26.59	20240201	13060	-61.91	20240516	3930	26.59	20240201	5.48	N	393210	500	78 억	41045	N	N	0	N	N
89	20241115	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	-170	5	-3.28	219861575	43752	36.03	5020	5080	4995	6740	3640	5190	5025.18	0.26	18442	5743	5466	5283	5006	4823	5375	4915	78	1550	500	3210	10	1	15614544	784	22.21	2.43	12	0.28	226.00	2069.00	13060	20240516	-61.56	3930	20240201	27.74	13060	-61.56	20240516	3930	27.74	20240201	13060	-61.56	20240516	3930	27.74	20240201	5.48	N	393210	500	78 억	41045	N	N	0	N	N
90	20241114	161203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	20	2	0.38	544742860	102014	59.42	5330	5560	5200	6920	3740	5330	5339.88	0.02	34876	5790	5560	5410	5180	5030	5485	5105	78	1590	500	3300	10	1	15614544	835	23.67	2.59	12	0.65	226.00	2069.00	13060	20240516	-59.04	3930	20240201	36.13	13060	-59.04	20240516	3930	36.13	20240201	13060	-59.04	20240516	3930	36.13	20240201	5.52	N	393210	500	78 억	3081	N	N	0	N	N
91	20241114	151212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	-10	5	-0.19	265234220	49111	28.61	5330	5560	5290	6920	3740	5330	5400.71	0.02	3521	5790	5560	5410	5180	5030	5485	5105	78	1590	500	3300	10	1	15614544	831	23.54	2.57	12	0.31	226.00	2069.00	13060	20240516	-59.26	3930	20240201	35.37	13060	-59.26	20240516	3930	35.37	20240201	13060	-59.26	20240516	3930	35.37	20240201	5.52	N	393210	500	78 억	3081	N	N	0	N	N
92	20241114	141204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	50	2	0.94	215234810	39720	23.14	5330	5560	5310	6920	3740	5330	5418.80	0.02	2793	5790	5560	5410	5180	5030	5485	5105	78	1590	500	3300	10	1	15614544	840	23.81	2.60	12	0.25	226.00	2069.00	13060	20240516	-58.81	3930	20240201	36.90	13060	-58.81	20240516	3930	36.90	20240201	13060	-58.81	20240516	3930	36.90	20240201	5.52	N	393210	500	78 억	3081	N	N	0	N	N
93	20241114	131204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	50	2	0.94	160149520	29451	17.15	5330	5560	5310	6920	3740	5330	5437.83	0.02	2912	5790	5560	5410	5180	5030	5485	5105	78	1590	500	3300	10	1	15614544	840	23.81	2.60	12	0.19	226.00	2069.00	13060	20240516	-58.81	3930	20240201	36.90	13060	-58.81	20240516	3930	36.90	20240201	13060	-58.81	20240516	3930	36.90	20240201	5.52	N	393210	500	78 억	3081	N	N	0	N	N
94	20241114	121201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	130	2	2.44	131493830	24097	14.04	5330	5560	5330	6920	3740	5330	5456.85	0.02	894	5790	5560	5410	5180	5030	5485	5105	78	1590	500	3300	10	1	15614544	853	24.16	2.64	12	0.15	226.00	2069.00	13060	20240516	-58.19	3930	20240201	38.93	13060	-58.19	20240516	3930	38.93	20240201	13060	-58.19	20240516	3930	38.93	20240201	5.52	N	393210	500	78 억	3081	N	N	0	N	N
95	20241114	111202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	170	2	3.19	90745440	16583	9.66	5330	5560	5330	6920	3740	5330	5472.20	0.02	1573	5790	5560	5410	5180	5030	5485	5105	78	1590	500	3300	10	1	15614544	859	24.34	2.66	12	0.11	226.00	2069.00	13060	20240516	-57.89	3930	20240201	39.95	13060	-57.89	20240516	3930	39.95	20240201	13060	-57.89	20240516	3930	39.95	20240201	5.52	N	393210	500	78 억	3081	N	N	0	N	N
96	20241114	101221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	210	2	3.94	30855100	5663	3.30	5330	5560	5330	6920	3740	5330	5448.54	0.02	767	5790	5560	5410	5180	5030	5485	5105	78	1590	500	3300	10	1	15614544	865	24.51	2.68	12	0.04	226.00	2069.00	13060	20240516	-57.58	3930	20240201	40.97	13060	-57.58	20240516	3930	40.97	20240201	13060	-57.58	20240516	3930	40.97	20240201	5.52	N	393210	500	78 억	3081	N	N	0	N	N
97	20241114	091155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	0	3	0.00	0	0	0.00	0	0	0	6920	3740	5330	0.00	0.02	0	5790	5560	5410	5180	5030	5485	5105	78	1590	500	3300	10	1	15614544	832	23.58	2.58	12	0.00	226.00	2069.00	13060	20240516	-59.19	3930	20240201	35.62	13060	-59.19	20240516	3930	35.62	20240201	13060	-59.19	20240516	3930	35.62	20240201	5.52	N	393210	500	78 억	3081	N	N	0	N	N
98	20241113	160814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-320	5	-5.66	931434910	171034	111.31	5510	5640	5260	7340	3960	5650	5445.84	0.00	61973	5996	5822	5696	5522	5396	5760	5460	78	1690	500	3500	10	1	15614544	832	23.58	2.58	12	1.10	226.00	2069.00	13060	20240516	-59.19	3930	20240201	35.62	13060	-59.19	20240516	3930	35.62	20240201	13060	-59.19	20240516	3930	35.62	20240201	5.50	N	393210	500	78 억	0	N	N	0	N	N
99	20241113	150852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-320	5	-5.66	864433520	158418	103.10	5510	5640	5260	7340	3960	5650	5456.39	0.00	60519	5996	5822	5696	5522	5396	5760	5460	78	1690	500	3500	10	1	15614544	832	23.58	2.58	12	1.01	226.00	2069.00	13060	20240516	-59.19	3930	20240201	35.62	13060	-59.19	20240516	3930	35.62	20240201	13060	-59.19	20240516	3930	35.62	20240201	5.50	N	393210	500	78 억	0	N	N	0	N	N
100	20241113	140849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	-230	5	-4.07	702354200	127976	83.29	5510	5640	5360	7340	3960	5650	5487.89	0.00	41684	5996	5822	5696	5522	5396	5760	5460	78	1690	500	3500	10	1	15614544	846	23.98	2.62	12	0.82	226.00	2069.00	13060	20240516	-58.50	3930	20240201	37.91	13060	-58.50	20240516	3930	37.91	20240201	13060	-58.50	20240516	3930	37.91	20240201	5.50	N	393210	500	78 억	0	N	N	0	N	N
101	20241113	130852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-250	5	-4.42	614396910	111675	72.68	5510	5640	5360	7340	3960	5650	5501.36	0.00	37555	5996	5822	5696	5522	5396	5760	5460	78	1690	500	3500	10	1	15614544	843	23.89	2.61	12	0.72	226.00	2069.00	13060	20240516	-58.65	3930	20240201	37.40	13060	-58.65	20240516	3930	37.40	20240201	13060	-58.65	20240516	3930	37.40	20240201	5.50	N	393210	500	78 억	0	N	N	0	N	N
102	20241113	120840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-160	5	-2.83	580791660	105465	68.64	5510	5640	5360	7340	3960	5650	5506.66	0.00	36111	5996	5822	5696	5522	5396	5760	5460	78	1690	500	3500	10	1	15614544	857	24.29	2.65	12	0.68	226.00	2069.00	13060	20240516	-57.96	3930	20240201	39.69	13060	-57.96	20240516	3930	39.69	20240201	13060	-57.96	20240516	3930	39.69	20240201	5.50	N	393210	500	78 억	0	N	N	0	N	N
103	20241113	110836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-100	5	-1.77	535098620	97073	63.18	5510	5640	5360	7340	3960	5650	5512.02	0.00	35224	5996	5822	5696	5522	5396	5760	5460	78	1690	500	3500	10	1	15614544	867	24.56	2.68	12	0.62	226.00	2069.00	13060	20240516	-57.50	3930	20240201	41.22	13060	-57.50	20240516	3930	41.22	20240201	13060	-57.50	20240516	3930	41.22	20240201	5.50	N	393210	500	78 억	0	N	N	0	N	N
104	20241113	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-160	5	-2.83	435071970	78834	51.31	5510	5640	5450	7340	3960	5650	5518.47	0.00	32305	5996	5822	5696	5522	5396	5760	5460	78	1690	500	3500	10	1	15614544	857	24.29	2.65	12	0.50	226.00	2069.00	13060	20240516	-57.96	3930	20240201	39.69	13060	-57.96	20240516	3930	39.69	20240201	13060	-57.96	20240516	3930	39.69	20240201	5.50	N	393210	500	78 억	0	N	N	0	N	N
105	20241113	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-60	5	-1.06	195034640	35246	22.94	5510	5640	5500	7340	3960	5650	5532.79	0.00	17143	5996	5822	5696	5522	5396	5760	5460	78	1690	500	3500	10	1	15614544	873	24.73	2.70	12	0.23	226.00	2069.00	13060	20240516	-57.20	3930	20240201	42.24	13060	-57.20	20240516	3930	42.24	20240201	13060	-57.20	20240516	3930	42.24	20240201	5.50	N	393210	500	78 억	0	N	N	0	N	N
106	20241112	161120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-50	5	-0.88	875078100	153360	84.70	5700	5870	5570	7410	3990	5700	5706.38	0.00	15924	6340	6020	5860	5540	5380	5940	5460	78	1710	500	3530	10	1	15614544	882	25.00	2.73	12	0.98	226.00	2069.00	13060	20240516	-56.74	3930	20240201	43.77	13060	-56.74	20240516	3930	43.77	20240201	13060	-56.74	20240516	3930	43.77	20240201	5.44	N	393210	500	78 억	0	N	N	0	N	N
107	20241112	151134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	0	3	0.00	816255140	142956	78.95	5700	5870	5570	7410	3990	5700	5709.83	0.00	12254	6340	6020	5860	5540	5380	5940	5460	78	1710	500	3530	10	1	15614544	890	25.22	2.75	12	0.92	226.00	2069.00	13060	20240516	-56.36	3930	20240201	45.04	13060	-56.36	20240516	3930	45.04	20240201	13060	-56.36	20240516	3930	45.04	20240201	5.44	N	393210	500	78 억	0	N	N	0	N	N
108	20241112	141136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	40	2	0.70	741375600	129780	71.67	5700	5870	5570	7410	3990	5700	5712.56	0.00	10762	6340	6020	5860	5540	5380	5940	5460	78	1710	500	3530	10	1	15614544	896	25.40	2.77	12	0.83	226.00	2069.00	13060	20240516	-56.05	3930	20240201	46.06	13060	-56.05	20240516	3930	46.06	20240201	13060	-56.05	20240516	3930	46.06	20240201	5.44	N	393210	500	78 억	0	N	N	0	N	N
109	20241112	131144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	30	2	0.53	664338990	116297	64.23	5700	5870	5570	7410	3990	5700	5712.43	0.00	7620	6340	6020	5860	5540	5380	5940	5460	78	1710	500	3530	10	1	15614544	895	25.35	2.77	12	0.74	226.00	2069.00	13060	20240516	-56.13	3930	20240201	45.80	13060	-56.13	20240516	3930	45.80	20240201	13060	-56.13	20240516	3930	45.80	20240201	5.44	N	393210	500	78 억	0	N	N	0	N	N
110	20241112	121133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-110	5	-1.93	598116550	104542	57.74	5700	5870	5570	7410	3990	5700	5721.30	0.00	2594	6340	6020	5860	5540	5380	5940	5460	78	1710	500	3530	10	1	15614544	873	24.73	2.70	12	0.67	226.00	2069.00	13060	20240516	-57.20	3930	20240201	42.24	13060	-57.20	20240516	3930	42.24	20240201	13060	-57.20	20240516	3930	42.24	20240201	5.44	N	393210	500	78 억	0	N	N	0	N	N
111	20241112	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	0	3	0.00	446493050	77551	42.83	5700	5870	5630	7410	3990	5700	5757.41	0.00	-624	6340	6020	5860	5540	5380	5940	5460	78	1710	500	3530	10	1	15614544	890	25.22	2.75	12	0.50	226.00	2069.00	13060	20240516	-56.36	3930	20240201	45.04	13060	-56.36	20240516	3930	45.04	20240201	13060	-56.36	20240516	3930	45.04	20240201	5.44	N	393210	500	78 억	0	N	N	0	N	N
112	20241112	101127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	100	2	1.75	356966810	61849	34.16	5700	5870	5650	7410	3990	5700	5771.59	0.00	3504	6340	6020	5860	5540	5380	5940	5460	78	1710	500	3530	10	1	15614544	906	25.66	2.80	12	0.40	226.00	2069.00	13060	20240516	-55.59	3930	20240201	47.58	13060	-55.59	20240516	3930	47.58	20240201	13060	-55.59	20240516	3930	47.58	20240201	5.44	N	393210	500	78 억	0	N	N	0	N	N
113	20241112	091127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	130	2	2.28	81052310	14049	7.76	5700	5830	5700	7410	3990	5700	5769.26	0.00	1291	6340	6020	5860	5540	5380	5940	5460	78	1710	500	3530	10	1	15614544	910	25.80	2.82	12	0.09	226.00	2069.00	13060	20240516	-55.36	3930	20240201	48.35	13060	-55.36	20240516	3930	48.35	20240201	13060	-55.36	20240516	3930	48.35	20240201	5.44	N	393210	500	78 억	0	N	N	0	N	N
114	20241111	161115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-500	5	-8.06	1049391100	179209	229.59	6140	6180	5700	8060	4340	6200	5856.34	0.00	-42337	6480	6340	6170	6030	5860	6410	6100	78	1860	500	3840	10	1	15614544	890	25.22	2.75	12	1.15	226.00	2069.00	13060	20240516	-56.36	3930	20240201	45.04	13060	-56.36	20240516	3930	45.04	20240201	13060	-56.36	20240516	3930	45.04	20240201	5.51	N	393210	500	78 억	0	N	N	0	N	N
115	20241111	151150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	-410	5	-6.61	894600940	152197	194.98	6140	6180	5730	8060	4340	6200	5877.91	0.00	-38593	6480	6340	6170	6030	5860	6410	6100	78	1860	500	3840	10	1	15614544	904	25.62	2.80	12	0.97	226.00	2069.00	13060	20240516	-55.67	3930	20240201	47.33	13060	-55.67	20240516	3930	47.33	20240201	13060	-55.67	20240516	3930	47.33	20240201	5.51	N	393210	500	78 억	0	N	N	0	N	N
116	20241111	141135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	-370	5	-5.97	828347620	140794	180.38	6140	6180	5730	8060	4340	6200	5883.40	0.00	-37983	6480	6340	6170	6030	5860	6410	6100	78	1860	500	3840	10	1	15614544	910	25.80	2.82	12	0.90	226.00	2069.00	13060	20240516	-55.36	3930	20240201	48.35	13060	-55.36	20240516	3930	48.35	20240201	13060	-55.36	20240516	3930	48.35	20240201	5.51	N	393210	500	78 억	0	N	N	0	N	N
117	20241111	131133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-420	5	-6.77	765691870	130005	166.55	6140	6180	5730	8060	4340	6200	5889.71	0.00	-34971	6480	6340	6170	6030	5860	6410	6100	78	1860	500	3840	10	1	15614544	903	25.58	2.79	12	0.83	226.00	2069.00	13060	20240516	-55.74	3930	20240201	47.07	13060	-55.74	20240516	3930	47.07	20240201	13060	-55.74	20240516	3930	47.07	20240201	5.51	N	393210	500	78 억	0	N	N	0	N	N
118	20241111	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-450	5	-7.26	690990140	117047	149.95	6140	6180	5730	8060	4340	6200	5903.53	0.00	-32478	6480	6340	6170	6030	5860	6410	6100	78	1860	500	3840	10	1	15614544	898	25.44	2.78	12	0.75	226.00	2069.00	13060	20240516	-55.97	3930	20240201	46.31	13060	-55.97	20240516	3930	46.31	20240201	13060	-55.97	20240516	3930	46.31	20240201	5.51	N	393210	500	78 억	0	N	N	0	N	N
119	20241111	111125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	-310	5	-5.00	448532560	75356	96.54	6140	6180	5840	8060	4340	6200	5952.18	0.00	-23342	6480	6340	6170	6030	5860	6410	6100	78	1860	500	3840	10	1	15614544	920	26.06	2.85	12	0.48	226.00	2069.00	13060	20240516	-54.90	3930	20240201	49.87	13060	-54.90	20240516	3930	49.87	20240201	13060	-54.90	20240516	3930	49.87	20240201	5.51	N	393210	500	78 억	0	N	N	0	N	N
120	20241111	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	-310	5	-5.00	390596780	65542	83.97	6140	6180	5840	8060	4340	6200	5959.49	0.00	-26537	6480	6340	6170	6030	5860	6410	6100	78	1860	500	3840	10	1	15614544	920	26.06	2.85	12	0.42	226.00	2069.00	13060	20240516	-54.90	3930	20240201	49.87	13060	-54.90	20240516	3930	49.87	20240201	13060	-54.90	20240516	3930	49.87	20240201	5.51	N	393210	500	78 억	0	N	N	0	N	N
121	20241111	091115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	-150	5	-2.42	57710280	9475	12.14	6140	6180	6050	8060	4340	6200	6090.79	0.00	-3359	6480	6340	6170	6030	5860	6410	6100	78	1860	500	3840	10	1	15614544	945	26.77	2.92	12	0.06	226.00	2069.00	13060	20240516	-53.68	3930	20240201	53.94	13060	-53.68	20240516	3930	53.94	20240201	13060	-53.68	20240516	3930	53.94	20240201	5.51	N	393210	500	78 억	0	N	N	0	N	N
122	20241108	161108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	160	2	2.65	480066070	77607	49.38	6000	6310	6000	7850	4230	6040	6185.92	0.00	16297	6540	6290	6120	5870	5700	6205	5785	78	1810	500	3740	10	1	15614544	968	27.43	3.00	12	0.50	226.00	2069.00	13060	20240516	-52.53	3930	20240201	57.76	13060	-52.53	20240516	3930	57.76	20240201	13060	-52.53	20240516	3930	57.76	20240201	5.48	N	393210	500	78 억	0	N	N	0	N	N
123	20241108	151119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6170	130	2	2.15	456290740	73761	46.93	6000	6310	6000	7850	4230	6040	6186.15	0.00	15344	6540	6290	6120	5870	5700	6205	5785	78	1810	500	3740	10	1	15614544	963	27.30	2.98	12	0.47	226.00	2069.00	13060	20240516	-52.76	3930	20240201	57.00	13060	-52.76	20240516	3930	57.00	20240201	13060	-52.76	20240516	3930	57.00	20240201	5.48	N	393210	500	78 억	0	N	N	0	N	N
124	20241108	141117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6150	110	2	1.82	388803600	62782	39.95	6000	6310	6000	7850	4230	6040	6193.02	0.00	10719	6540	6290	6120	5870	5700	6205	5785	78	1810	500	3740	10	1	15614544	960	27.21	2.97	12	0.40	226.00	2069.00	13060	20240516	-52.91	3930	20240201	56.49	13060	-52.91	20240516	3930	56.49	20240201	13060	-52.91	20240516	3930	56.49	20240201	5.48	N	393210	500	78 억	0	N	N	0	N	N
125	20241108	131119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6190	150	2	2.48	347288400	56029	35.65	6000	6310	6000	7850	4230	6040	6198.48	0.00	11912	6540	6290	6120	5870	5700	6205	5785	78	1810	500	3740	10	1	15614544	967	27.39	2.99	12	0.36	226.00	2069.00	13060	20240516	-52.60	3930	20240201	57.51	13060	-52.60	20240516	3930	57.51	20240201	13060	-52.60	20240516	3930	57.51	20240201	5.48	N	393210	500	78 억	0	N	N	0	N	N
126	20241108	121118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	80	2	1.32	274015090	44161	28.10	6000	6310	6000	7850	4230	6040	6205.06	0.00	11616	6540	6290	6120	5870	5700	6205	5785	78	1810	500	3740	10	1	15614544	956	27.08	2.96	12	0.28	226.00	2069.00	13060	20240516	-53.14	3930	20240201	55.73	13060	-53.14	20240516	3930	55.73	20240201	13060	-53.14	20240516	3930	55.73	20240201	5.48	N	393210	500	78 억	0	N	N	0	N	N
127	20241108	111118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6170	130	2	2.15	231552300	37254	23.70	6000	6310	6000	7850	4230	6040	6215.70	0.00	10845	6540	6290	6120	5870	5700	6205	5785	78	1810	500	3740	10	1	15614544	963	27.30	2.98	12	0.24	226.00	2069.00	13060	20240516	-52.76	3930	20240201	57.00	13060	-52.76	20240516	3930	57.00	20240201	13060	-52.76	20240516	3930	57.00	20240201	5.48	N	393210	500	78 억	0	N	N	0	N	N
128	20241108	101127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6210	170	2	2.81	213269930	34293	21.82	6000	6310	6000	7850	4230	6040	6219.27	0.00	12190	6540	6290	6120	5870	5700	6205	5785	78	1810	500	3740	10	1	15614544	970	27.48	3.00	12	0.22	226.00	2069.00	13060	20240516	-52.45	3930	20240201	58.02	13060	-52.45	20240516	3930	58.02	20240201	13060	-52.45	20240516	3930	58.02	20240201	5.48	N	393210	500	78 억	0	N	N	0	N	N
129	20241108	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6260	220	2	3.64	71830710	11697	7.44	6000	6260	6000	7850	4230	6040	6141.31	0.00	7615	6540	6290	6120	5870	5700	6205	5785	78	1810	500	3740	10	1	15614544	977	27.70	3.03	12	0.07	226.00	2069.00	13060	20240516	-52.07	3930	20240201	59.29	13060	-52.07	20240516	3930	59.29	20240201	13060	-52.07	20240516	3930	59.29	20240201	5.48	N	393210	500	78 억	0	N	N	0	N	N
130	20241107	161110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-320	5	-5.03	946593980	154855	73.04	6360	6370	5950	8260	4460	6360	6113.06	0.00	15695	7093	6726	6513	6146	5933	6620	6040	78	1900	500	3940	10	1	15614544	943	26.73	2.92	12	0.99	226.00	2069.00	13060	20240516	-53.75	3930	20240201	53.69	13060	-53.75	20240516	3930	53.69	20240201	13060	-53.75	20240516	3930	53.69	20240201	5.54	N	393210	500	78 억	0	N	N	0	N	N
131	20241107	151115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-290	5	-4.56	911411100	149039	70.30	6360	6370	5950	8260	4460	6360	6115.25	0.00	15855	7093	6726	6513	6146	5933	6620	6040	78	1900	500	3940	10	1	15614544	948	26.86	2.93	12	0.95	226.00	2069.00	13060	20240516	-53.52	3930	20240201	54.45	13060	-53.52	20240516	3930	54.45	20240201	13060	-53.52	20240516	3930	54.45	20240201	5.54	N	393210	500	78 억	0	N	N	0	N	N
132	20241107	141119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	-240	5	-3.77	848131560	138624	65.38	6360	6370	5950	8260	4460	6360	6118.22	0.00	15452	7093	6726	6513	6146	5933	6620	6040	78	1900	500	3940	10	1	15614544	956	27.08	2.96	12	0.89	226.00	2069.00	13060	20240516	-53.14	3930	20240201	55.73	13060	-53.14	20240516	3930	55.73	20240201	13060	-53.14	20240516	3930	55.73	20240201	5.54	N	393210	500	78 억	0	N	N	0	N	N
133	20241107	131119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	-260	5	-4.09	793016850	129564	61.11	6360	6370	5950	8260	4460	6360	6120.66	0.00	12549	7093	6726	6513	6146	5933	6620	6040	78	1900	500	3940	10	1	15614544	952	26.99	2.95	12	0.83	226.00	2069.00	13060	20240516	-53.29	3930	20240201	55.22	13060	-53.29	20240516	3930	55.22	20240201	13060	-53.29	20240516	3930	55.22	20240201	5.54	N	393210	500	78 억	0	N	N	0	N	N
134	20241107	121113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	-240	5	-3.77	723488570	118176	55.74	6360	6370	5950	8260	4460	6360	6122.13	0.00	8110	7093	6726	6513	6146	5933	6620	6040	78	1900	500	3940	10	1	15614544	956	27.08	2.96	12	0.76	226.00	2069.00	13060	20240516	-53.14	3930	20240201	55.73	13060	-53.14	20240516	3930	55.73	20240201	13060	-53.14	20240516	3930	55.73	20240201	5.54	N	393210	500	78 억	0	N	N	0	N	N
135	20241107	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-340	5	-5.35	669565850	109290	51.55	6360	6370	5950	8260	4460	6360	6126.51	0.00	6699	7093	6726	6513	6146	5933	6620	6040	78	1900	500	3940	10	1	15614544	940	26.64	2.91	12	0.70	226.00	2069.00	13060	20240516	-53.91	3930	20240201	53.18	13060	-53.91	20240516	3930	53.18	20240201	13060	-53.91	20240516	3930	53.18	20240201	5.54	N	393210	500	78 억	0	N	N	0	N	N
136	20241107	101111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-320	5	-5.03	483536760	78296	36.93	6360	6370	6020	8260	4460	6360	6175.75	0.00	15229	7093	6726	6513	6146	5933	6620	6040	78	1900	500	3940	10	1	15614544	943	26.73	2.92	12	0.50	226.00	2069.00	13060	20240516	-53.75	3930	20240201	53.69	13060	-53.75	20240516	3930	53.69	20240201	13060	-53.75	20240516	3930	53.69	20240201	5.54	N	393210	500	78 억	0	N	N	0	N	N
137	20241107	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6180	-180	5	-2.83	93225700	14902	7.03	6360	6370	6180	8260	4460	6360	6255.92	0.00	3276	7093	6726	6513	6146	5933	6620	6040	78	1900	500	3940	10	1	15614544	965	27.35	2.99	12	0.10	226.00	2069.00	13060	20240516	-52.68	3930	20240201	57.25	13060	-52.68	20240516	3930	57.25	20240201	13060	-52.68	20240516	3930	57.25	20240201	5.54	N	393210	500	78 억	0	N	N	0	N	N
138	20241106	161123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6360	-390	5	-5.78	1385483870	209010	225.26	6790	6880	6300	8770	4730	6750	6631.45	0.00	19009	6936	6842	6746	6652	6556	6890	6700	78	2020	500	4180	10	1	15614544	993	28.14	3.07	12	1.34	226.00	2069.00	13060	20240516	-51.30	3930	20240201	61.83	13060	-51.30	20240516	3930	61.83	20240201	13060	-51.30	20240516	3930	61.83	20240201	5.49	N	393210	500	78 억	0	N	N	0	N	N
139	20241106	151156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6370	-380	5	-5.63	1286777950	193449	208.49	6790	6880	6300	8770	4730	6750	6651.77	0.00	19394	6936	6842	6746	6652	6556	6890	6700	78	2020	500	4180	10	1	15614544	995	28.19	3.08	12	1.24	226.00	2069.00	13060	20240516	-51.23	3930	20240201	62.09	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3930	62.09	20240201	5.49	N	393210	500	78 억	0	N	N	0	N	N
140	20241106	141144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	-230	5	-3.41	1121536480	167693	180.73	6790	6880	6300	8770	4730	6750	6688.03	0.00	17756	6936	6842	6746	6652	6556	6890	6700	78	2020	500	4180	10	1	15614544	1018	28.85	3.15	12	1.07	226.00	2069.00	13060	20240516	-50.08	3930	20240201	65.90	13060	-50.08	20240516	3930	65.90	20240201	13060	-50.08	20240516	3930	65.90	20240201	5.49	N	393210	500	78 억	0	N	N	0	N	N
141	20241106	131155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6440	-310	5	-4.59	1021902390	152320	164.16	6790	6880	6300	8770	4730	6750	6708.92	0.00	16371	6936	6842	6746	6652	6556	6890	6700	78	2020	500	4180	10	1	15614544	1006	28.50	3.11	12	0.98	226.00	2069.00	13060	20240516	-50.69	3930	20240201	63.87	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3930	63.87	20240201	5.49	N	393210	500	78 억	0	N	N	0	N	N
142	20241106	121120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-20	5	-0.30	731771320	108005	116.40	6790	6880	6660	8770	4730	6750	6775.35	0.00	7189	6936	6842	6746	6652	6556	6890	6700	78	2020	500	4180	10	1	15614544	1051	29.78	3.25	12	0.69	226.00	2069.00	13060	20240516	-48.47	3930	20240201	71.25	13060	-48.47	20240516	3930	71.25	20240201	13060	-48.47	20240516	3930	71.25	20240201	5.49	N	393210	500	78 억	0	N	N	0	N	N
143	20241106	111125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	50	2	0.74	584323570	86229	92.93	6790	6880	6660	8770	4730	6750	6776.42	0.00	12181	6936	6842	6746	6652	6556	6890	6700	78	2020	500	4180	10	1	15614544	1062	30.09	3.29	12	0.55	226.00	2069.00	13060	20240516	-47.93	3930	20240201	73.03	13060	-47.93	20240516	3930	73.03	20240201	13060	-47.93	20240516	3930	73.03	20240201	5.49	N	393210	500	78 억	0	N	N	0	N	N
144	20241106	101130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	20	2	0.30	209324480	31163	33.59	6790	6810	6660	8770	4730	6750	6717.08	0.00	6152	6936	6842	6746	6652	6556	6890	6700	78	2020	500	4180	10	1	15614544	1057	29.96	3.27	12	0.20	226.00	2069.00	13060	20240516	-48.16	3930	20240201	72.26	13060	-48.16	20240516	3930	72.26	20240201	13060	-48.16	20240516	3930	72.26	20240201	5.49	N	393210	500	78 억	0	N	N	0	N	N
145	20241106	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	30	2	0.44	48326500	7186	7.74	6790	6810	6660	8770	4730	6750	6725.08	0.00	1675	6936	6842	6746	6652	6556	6890	6700	78	2020	500	4180	10	1	15614544	1059	30.00	3.28	12	0.05	226.00	2069.00	13060	20240516	-48.09	3930	20240201	72.52	13060	-48.09	20240516	3930	72.52	20240201	13060	-48.09	20240516	3930	72.52	20240201	5.49	N	393210	500	78 억	0	N	N	0	N	N
146	20241105	161049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	-10	5	-0.15	620454620	92020	31.93	6650	6840	6650	8780	4740	6760	6742.55	0.00	9090	7166	6962	6786	6582	6406	7065	6685	78	2020	500	4190	10	1	15614544	1054	29.87	3.26	12	0.59	226.00	2069.00	13060	20240516	-48.32	3930	20240201	71.76	13060	-48.32	20240516	3930	71.76	20240201	13060	-48.32	20240516	3930	71.76	20240201	5.46	N	393210	500	78 억	0	N	N	0	N	N
147	20241105	151114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-70	5	-1.04	595754490	88344	30.66	6650	6840	6650	8780	4740	6760	6743.57	0.00	10757	7166	6962	6786	6582	6406	7065	6685	78	2020	500	4190	10	1	15614544	1045	29.60	3.23	12	0.57	226.00	2069.00	13060	20240516	-48.77	3930	20240201	70.23	13060	-48.77	20240516	3930	70.23	20240201	13060	-48.77	20240516	3930	70.23	20240201	5.46	N	393210	500	78 억	0	N	N	0	N	N
148	20241105	141107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-70	5	-1.04	516171810	76446	26.53	6650	6840	6650	8780	4740	6760	6752.11	0.00	11606	7166	6962	6786	6582	6406	7065	6685	78	2020	500	4190	10	1	15614544	1045	29.60	3.23	12	0.49	226.00	2069.00	13060	20240516	-48.77	3930	20240201	70.23	13060	-48.77	20240516	3930	70.23	20240201	13060	-48.77	20240516	3930	70.23	20240201	5.46	N	393210	500	78 억	0	N	N	0	N	N
149	20241105	131116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	20	2	0.30	438402860	64880	22.51	6650	6840	6650	8780	4740	6760	6757.13	0.00	9344	7166	6962	6786	6582	6406	7065	6685	78	2020	500	4190	10	1	15614544	1059	30.00	3.28	12	0.42	226.00	2069.00	13060	20240516	-48.09	3930	20240201	72.52	13060	-48.09	20240516	3930	72.52	20240201	13060	-48.09	20240516	3930	72.52	20240201	5.46	N	393210	500	78 억	0	N	N	0	N	N
150	20241105	121104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	30	2	0.44	390374980	57787	20.05	6650	6840	6650	8780	4740	6760	6755.41	0.00	5875	7166	6962	6786	6582	6406	7065	6685	78	2020	500	4190	10	1	15614544	1060	30.04	3.28	12	0.37	226.00	2069.00	13060	20240516	-48.01	3930	20240201	72.77	13060	-48.01	20240516	3930	72.77	20240201	13060	-48.01	20240516	3930	72.77	20240201	5.46	N	393210	500	78 억	0	N	N	0	N	N
151	20241105	111050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	10	2	0.15	320396070	47503	16.48	6650	6820	6650	8780	4740	6760	6744.75	0.00	9349	7166	6962	6786	6582	6406	7065	6685	78	2020	500	4190	10	1	15614544	1057	29.96	3.27	12	0.30	226.00	2069.00	13060	20240516	-48.16	3930	20240201	72.26	13060	-48.16	20240516	3930	72.26	20240201	13060	-48.16	20240516	3930	72.26	20240201	5.46	N	393210	500	78 억	0	N	N	0	N	N
152	20241105	101101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-20	5	-0.30	273118410	40511	14.06	6650	6820	6650	8780	4740	6760	6741.82	0.00	6802	7166	6962	6786	6582	6406	7065	6685	78	2020	500	4190	10	1	15614544	1052	29.82	3.26	12	0.26	226.00	2069.00	13060	20240516	-48.39	3930	20240201	71.50	13060	-48.39	20240516	3930	71.50	20240201	13060	-48.39	20240516	3930	71.50	20240201	5.46	N	393210	500	78 억	0	N	N	0	N	N
153	20241105	091056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-20	5	-0.30	52676920	7873	2.73	6650	6760	6650	8780	4740	6760	6690.66	0.00	2107	7166	6962	6786	6582	6406	7065	6685	78	2020	500	4190	10	1	15614544	1052	29.82	3.26	12	0.05	226.00	2069.00	13060	20240516	-48.39	3930	20240201	71.50	13060	-48.39	20240516	3930	71.50	20240201	13060	-48.39	20240516	3930	71.50	20240201	5.46	N	393210	500	78 억	0	N	N	0	N	N
154	20241104	161048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	190	2	2.89	1947957200	286417	154.82	6670	6990	6610	8540	4600	6570	6801.30	0.00	-9551	6943	6756	6553	6366	6163	6850	6460	78	1970	500	4070	10	1	15614544	1056	29.91	3.27	12	1.83	226.00	2069.00	13060	20240516	-48.24	3930	20240201	72.01	13060	-48.24	20240516	3930	72.01	20240201	13060	-48.24	20240516	3930	72.01	20240201	5.38	N	393210	500	78 억	0	N	N	0	N	N
155	20241104	151107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	200	2	3.04	1876779190	275895	149.13	6670	6990	6610	8540	4600	6570	6802.59	0.00	-10568	6943	6756	6553	6366	6163	6850	6460	78	1970	500	4070	10	1	15614544	1057	29.96	3.27	12	1.77	226.00	2069.00	13060	20240516	-48.16	3930	20240201	72.26	13060	-48.16	20240516	3930	72.26	20240201	13060	-48.16	20240516	3930	72.26	20240201	5.38	N	393210	500	78 억	0	N	N	0	N	N
156	20241104	141050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	170	2	2.59	1758802190	258431	139.69	6670	6990	6610	8540	4600	6570	6805.77	0.00	-8699	6943	6756	6553	6366	6163	6850	6460	78	1970	500	4070	10	1	15614544	1052	29.82	3.26	12	1.66	226.00	2069.00	13060	20240516	-48.39	3930	20240201	71.50	13060	-48.39	20240516	3930	71.50	20240201	13060	-48.39	20240516	3930	71.50	20240201	5.38	N	393210	500	78 억	0	N	N	0	N	N
157	20241104	131013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	180	2	2.74	1703130930	250176	135.23	6670	6990	6610	8540	4600	6570	6807.81	0.00	-7629	6943	6756	6553	6366	6163	6850	6460	78	1970	500	4070	10	1	15614544	1054	29.87	3.26	12	1.60	226.00	2069.00	13060	20240516	-48.32	3930	20240201	71.76	13060	-48.32	20240516	3930	71.76	20240201	13060	-48.32	20240516	3930	71.76	20240201	5.38	N	393210	500	78 억	0	N	N	0	N	N
158	20241104	121034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	240	2	3.65	1598930990	234743	126.89	6670	6990	6610	8540	4600	6570	6811.50	0.00	-6856	6943	6756	6553	6366	6163	6850	6460	78	1970	500	4070	10	1	15614544	1063	30.13	3.29	12	1.50	226.00	2069.00	13060	20240516	-47.86	3930	20240201	73.28	13060	-47.86	20240516	3930	73.28	20240201	13060	-47.86	20240516	3930	73.28	20240201	5.38	N	393210	500	78 억	0	N	N	0	N	N
159	20241104	111027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	180	2	2.74	1424407910	209077	113.01	6670	6990	6610	8540	4600	6570	6812.94	0.00	-1959	6943	6756	6553	6366	6163	6850	6460	78	1970	500	4070	10	1	15614544	1054	29.87	3.26	12	1.34	226.00	2069.00	13060	20240516	-48.32	3930	20240201	71.76	13060	-48.32	20240516	3930	71.76	20240201	13060	-48.32	20240516	3930	71.76	20240201	5.38	N	393210	500	78 억	0	N	N	0	N	N
160	20241104	101016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	200	2	3.04	1225606090	179486	97.02	6670	6990	6610	8540	4600	6570	6828.55	0.00	10520	6943	6756	6553	6366	6163	6850	6460	78	1970	500	4070	10	1	15614544	1057	29.96	3.27	12	1.15	226.00	2069.00	13060	20240516	-48.16	3930	20240201	72.26	13060	-48.16	20240516	3930	72.26	20240201	13060	-48.16	20240516	3930	72.26	20240201	5.38	N	393210	500	78 억	0	N	N	0	N	N
161	20241104	091036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	160	2	2.44	136179630	20294	10.97	6670	6790	6610	8540	4600	6570	6710.95	0.00	-2463	6943	6756	6553	6366	6163	6850	6460	78	1970	500	4070	10	1	15614544	1051	29.78	3.25	12	0.13	226.00	2069.00	13060	20240516	-48.47	3930	20240201	71.25	13060	-48.47	20240516	3930	71.25	20240201	13060	-48.47	20240516	3930	71.25	20240201	5.38	N	393210	500	78 억	0	N	N	0	N	N
162	20241101	160955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	100	2	1.55	1193192690	181584	78.77	6440	6740	6350	8410	4530	6470	6571.03	0.00	-25625	7036	6752	6516	6232	5996	6895	6375	78	1940	500	4010	10	1	15614544	1026	29.07	3.18	12	1.16	226.00	2069.00	13060	20240516	-49.69	3930	20240201	67.18	13060	-49.69	20240516	3930	67.18	20240201	13060	-49.69	20240516	3930	67.18	20240201	5.39	N	393210	500	78 억	0	N	N	0	N	N
163	20241101	151016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	130	2	2.01	1133070270	172440	74.80	6440	6740	6350	8410	4530	6470	6570.81	0.00	-23047	7036	6752	6516	6232	5996	6895	6375	78	1940	500	4010	10	1	15614544	1031	29.20	3.19	12	1.10	226.00	2069.00	13060	20240516	-49.46	3930	20240201	67.94	13060	-49.46	20240516	3930	67.94	20240201	13060	-49.46	20240516	3930	67.94	20240201	5.39	N	393210	500	78 억	0	N	N	0	N	N
164	20241101	140930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	180	2	2.78	850462400	130054	56.41	6440	6680	6350	8410	4530	6470	6539.30	0.00	-24380	7036	6752	6516	6232	5996	6895	6375	78	1940	500	4010	10	1	15614544	1038	29.42	3.21	12	0.83	226.00	2069.00	13060	20240516	-49.08	3930	20240201	69.21	13060	-49.08	20240516	3930	69.21	20240201	13060	-49.08	20240516	3930	69.21	20240201	5.39	N	393210	500	78 억	0	N	N	0	N	N
165	20241101	131153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	130	2	2.01	726253930	111151	48.21	6440	6680	6350	8410	4530	6470	6533.94	0.00	-20708	7036	6752	6516	6232	5996	6895	6375	78	1940	500	4010	10	1	15614544	1031	29.20	3.19	12	0.71	226.00	2069.00	13060	20240516	-49.46	3930	20240201	67.94	13060	-49.46	20240516	3930	67.94	20240201	13060	-49.46	20240516	3930	67.94	20240201	5.39	N	393210	500	78 억	0	N	N	0	N	N
166	20241101	121153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6630	160	2	2.47	613558680	93980	40.77	6440	6680	6350	8410	4530	6470	6528.61	0.00	-17994	7036	6752	6516	6232	5996	6895	6375	78	1940	500	4010	10	1	15614544	1035	29.34	3.20	12	0.60	226.00	2069.00	13060	20240516	-49.23	3930	20240201	68.70	13060	-49.23	20240516	3930	68.70	20240201	13060	-49.23	20240516	3930	68.70	20240201	5.39	N	393210	500	78 억	0	N	N	0	N	N
167	20241101	111149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6450	-20	5	-0.31	350615890	54122	23.48	6440	6610	6350	8410	4530	6470	6478.25	0.00	-11338	7036	6752	6516	6232	5996	6895	6375	78	1940	500	4010	10	1	15614544	1007	28.54	3.12	12	0.35	226.00	2069.00	13060	20240516	-50.61	3930	20240201	64.12	13060	-50.61	20240516	3930	64.12	20240201	13060	-50.61	20240516	3930	64.12	20240201	5.39	N	393210	500	78 억	0	N	N	0	N	N
168	20241101	101152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6460	-10	5	-0.15	205882620	31813	13.80	6440	6610	6350	8410	4530	6470	6471.65	0.00	-9477	7036	6752	6516	6232	5996	6895	6375	78	1940	500	4010	10	1	15614544	1009	28.58	3.12	12	0.20	226.00	2069.00	13060	20240516	-50.54	3930	20240201	64.38	13060	-50.54	20240516	3930	64.38	20240201	13060	-50.54	20240516	3930	64.38	20240201	5.39	N	393210	500	78 억	0	N	N	0	N	N
169	20241101	091148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6440	-30	5	-0.46	22687140	3545	1.54	6440	6440	6350	8410	4530	6470	6399.76	0.00	-194	7036	6752	6516	6232	5996	6895	6375	78	1940	500	4010	10	1	15614544	1006	28.50	3.11	12	0.02	226.00	2069.00	13060	20240516	-50.69	3930	20240201	63.87	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3930	63.87	20240201	5.39	N	393210	500	78 억	0	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History