KissMeData/192250/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8140	-140	5	-1.69	63196510	7832	29.29	8210	8270	7980	10760	5800	8280	8068.92	0.99	0	-1720	8760	8520	8360	8120	7960	8440	8040	71	2480	1000	5960	10	1	7067125	575	12.64	0.64	12	0.11	644.00	12676.00	17360	20240327	-53.11	7070	20241113	15.13	17360	-53.11	20240327	7070	15.13	20241113	9470	-14.04	20241101	826	885.47	20240806	2.90	N	192250	1000	70 억	69674	N	N	N	N
3	20241129	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	-240	5	-2.90	62610740	7760	29.03	8210	8270	7980	10760	5800	8280	8068.39	0.99	0	-1709	8760	8520	8360	8120	7960	8440	8040	71	2480	1000	5960	10	1	7067125	568	12.48	0.63	12	0.11	644.00	12676.00	17360	20240327	-53.69	7070	20241113	13.72	17360	-53.69	20240327	7070	13.72	20241113	9470	-15.10	20241101	826	873.37	20240806	2.90	N	192250	1000	70 억	69674	N	N	N	N
4	20241129	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8220	-60	5	-0.72	57804150	7168	26.81	8210	8270	7980	10760	5800	8280	8064.20	0.99	0	-1422	8760	8520	8360	8120	7960	8440	8040	71	2480	1000	5960	10	1	7067125	581	12.76	0.65	12	0.10	644.00	12676.00	17360	20240327	-52.65	7070	20241113	16.27	17360	-52.65	20240327	7070	16.27	20241113	9470	-13.20	20241101	826	895.16	20240806	2.90	N	192250	1000	70 억	69674	N	N	N	N
5	20241129	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	-190	5	-2.29	56514740	7010	26.22	8210	8270	7980	10760	5800	8280	8062.02	0.99	0	-1427	8760	8520	8360	8120	7960	8440	8040	71	2480	1000	5960	10	1	7067125	572	12.56	0.64	12	0.10	644.00	12676.00	17360	20240327	-53.40	7070	20241113	14.43	17360	-53.40	20240327	7070	14.43	20241113	9470	-14.57	20241101	826	879.42	20240806	2.90	N	192250	1000	70 억	69674	N	N	N	N
6	20241129	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	-220	5	-2.66	51125230	6342	23.72	8210	8270	7980	10760	5800	8280	8061.37	0.99	0	-1126	8760	8520	8360	8120	7960	8440	8040	71	2480	1000	5960	10	1	7067125	570	12.52	0.64	12	0.09	644.00	12676.00	17360	20240327	-53.57	7070	20241113	14.00	17360	-53.57	20240327	7070	14.00	20241113	9470	-14.89	20241101	826	875.79	20240806	2.90	N	192250	1000	70 억	69674	N	N	N	N
7	20241129	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	-280	5	-3.38	40623910	5033	18.83	8210	8270	8000	10760	5800	8280	8071.51	0.99	0	-1203	8760	8520	8360	8120	7960	8440	8040	71	2480	1000	5960	10	1	7067125	565	12.42	0.63	12	0.07	644.00	12676.00	17360	20240327	-53.92	7070	20241113	13.15	17360	-53.92	20240327	7070	13.15	20241113	9470	-15.52	20241101	826	868.52	20240806	2.90	N	192250	1000	70 억	69674	N	N	N	N
8	20241129	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	-160	5	-1.93	28796460	3559	13.31	8210	8270	8040	10760	5800	8280	8091.17	0.99	0	-1374	8760	8520	8360	8120	7960	8440	8040	71	2480	1000	5960	10	1	7067125	574	12.61	0.64	12	0.05	644.00	12676.00	17360	20240327	-53.23	7070	20241113	14.85	17360	-53.23	20240327	7070	14.85	20241113	9470	-14.26	20241101	826	883.05	20240806	2.90	N	192250	1000	70 억	69674	N	N	N	N
9	20241129	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8110	-170	5	-2.05	3343380	410	1.53	8210	8270	8110	10760	5800	8280	8154.59	0.99	0	-214	8760	8520	8360	8120	7960	8440	8040	71	2480	1000	5960	10	1	7067125	573	12.59	0.64	12	0.01	644.00	12676.00	17360	20240327	-53.28	7070	20241113	14.71	17360	-53.28	20240327	7070	14.71	20241113	9470	-14.36	20241101	826	881.84	20240806	2.90	N	192250	1000	70 억	69674	N	N	N	N
10	20241128	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8280	80	2	0.98	224868420	26735	150.78	8600	8600	8200	10660	5740	8200	8411.01	1.02	0	-2480	8426	8312	8166	8052	7906	8370	8110	71	2460	1000	5900	10	1	7067125	585	12.86	0.65	12	0.38	644.00	12676.00	17360	20240327	-52.30	7070	20241113	17.11	17360	-52.30	20240327	7070	17.11	20241113	9470	-12.57	20241101	826	902.42	20240806	2.91	N	192250	1000	70 억	72095	N	N	N	N
11	20241128	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8310	110	2	1.34	221365540	26312	148.40	8600	8600	8200	10660	5740	8200	8413.10	1.02	0	-2413	8426	8312	8166	8052	7906	8370	8110	71	2460	1000	5900	10	1	7067125	587	12.90	0.66	12	0.37	644.00	12676.00	17360	20240327	-52.13	7070	20241113	17.54	17360	-52.13	20240327	7070	17.54	20241113	9470	-12.25	20241101	826	906.05	20240806	2.91	N	192250	1000	70 억	72095	N	N	N	N
12	20241128	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	150	2	1.83	204968790	24342	137.28	8600	8600	8200	10660	5740	8200	8420.38	1.02	0	-2686	8426	8312	8166	8052	7906	8370	8110	71	2460	1000	5900	10	1	7067125	590	12.97	0.66	12	0.34	644.00	12676.00	17360	20240327	-51.90	7070	20241113	18.10	17360	-51.90	20240327	7070	18.10	20241113	9470	-11.83	20241101	826	910.90	20240806	2.91	N	192250	1000	70 억	72095	N	N	N	N
13	20241128	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	190	2	2.32	202002270	23986	135.28	8600	8600	8200	10660	5740	8200	8421.67	1.02	0	-2577	8426	8312	8166	8052	7906	8370	8110	71	2460	1000	5900	10	1	7067125	593	13.03	0.66	12	0.34	644.00	12676.00	17360	20240327	-51.67	7070	20241113	18.67	17360	-51.67	20240327	7070	18.67	20241113	9470	-11.40	20241101	826	915.74	20240806	2.91	N	192250	1000	70 억	72095	N	N	N	N
14	20241128	121028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	60	2	0.73	193119460	22925	129.29	8600	8600	8200	10660	5740	8200	8423.97	1.02	0	-2465	8426	8312	8166	8052	7906	8370	8110	71	2460	1000	5900	10	1	7067125	584	12.83	0.65	12	0.32	644.00	12676.00	17360	20240327	-52.42	7070	20241113	16.83	17360	-52.42	20240327	7070	16.83	20241113	9470	-12.78	20241101	826	900.00	20240806	2.91	N	192250	1000	70 억	72095	N	N	N	N
15	20241128	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	90	2	1.10	162969890	19266	108.66	8600	8600	8200	10660	5740	8200	8458.94	1.02	0	-2621	8426	8312	8166	8052	7906	8370	8110	71	2460	1000	5900	10	1	7067125	586	12.87	0.65	12	0.27	644.00	12676.00	17360	20240327	-52.25	7070	20241113	17.26	17360	-52.25	20240327	7070	17.26	20241113	9470	-12.46	20241101	826	903.63	20240806	2.91	N	192250	1000	70 억	72095	N	N	N	N
16	20241128	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	180	2	2.20	141659090	16704	94.21	8600	8600	8200	10660	5740	8200	8480.55	1.02	0	-3174	8426	8312	8166	8052	7906	8370	8110	71	2460	1000	5900	10	1	7067125	592	13.01	0.66	12	0.24	644.00	12676.00	17360	20240327	-51.73	7070	20241113	18.53	17360	-51.73	20240327	7070	18.53	20241113	9470	-11.51	20241101	826	914.53	20240806	2.91	N	192250	1000	70 억	72095	N	N	N	N
17	20241128	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	330	2	4.02	88569530	10396	58.63	8600	8600	8410	10660	5740	8200	8519.58	1.02	0	-2971	8426	8312	8166	8052	7906	8370	8110	71	2460	1000	5900	10	1	7067125	603	13.25	0.67	12	0.15	644.00	12676.00	17360	20240327	-50.86	7070	20241113	20.65	17360	-50.86	20240327	7070	20.65	20241113	9470	-9.93	20241101	826	932.69	20240806	2.91	N	192250	1000	70 억	72095	N	N	N	N
18	20241127	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	110	2	1.36	121456460	14957	206.76	8020	8280	8020	10510	5670	8090	8119.60	1.00	0	1769	8183	8136	8043	7996	7903	8160	8020	71	2420	1000	5820	10	1	7067125	580	12.73	0.65	12	0.21	644.00	12676.00	17360	20240327	-52.76	7070	20241113	15.98	17360	-52.76	20240327	7070	15.98	20241113	9470	-13.41	20241101	826	892.74	20240806	2.96	N	192250	1000	70 억	70462	N	N	N	N
19	20241127	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	90	2	1.11	118422500	14587	201.65	8020	8280	8020	10510	5670	8090	8118.36	1.00	0	1762	8183	8136	8043	7996	7903	8160	8020	71	2420	1000	5820	10	1	7067125	578	12.70	0.65	12	0.21	644.00	12676.00	17360	20240327	-52.88	7070	20241113	15.70	17360	-52.88	20240327	7070	15.70	20241113	9470	-13.62	20241101	826	890.31	20240806	2.96	N	192250	1000	70 억	70462	N	N	N	N
20	20241127	141017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8160	70	2	0.87	105457000	13001	179.72	8020	8280	8020	10510	5670	8090	8111.45	1.00	0	1656	8183	8136	8043	7996	7903	8160	8020	71	2420	1000	5820	10	1	7067125	577	12.67	0.64	12	0.18	644.00	12676.00	17360	20240327	-53.00	7070	20241113	15.42	17360	-53.00	20240327	7070	15.42	20241113	9470	-13.83	20241101	826	887.89	20240806	2.96	N	192250	1000	70 억	70462	N	N	N	N
21	20241127	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8070	-20	5	-0.25	38318270	4761	65.81	8020	8100	8020	10510	5670	8090	8048.37	1.00	0	-718	8183	8136	8043	7996	7903	8160	8020	71	2420	1000	5820	10	1	7067125	570	12.53	0.64	12	0.07	644.00	12676.00	17360	20240327	-53.51	7070	20241113	14.14	17360	-53.51	20240327	7070	14.14	20241113	9470	-14.78	20241101	826	877.00	20240806	2.96	N	192250	1000	70 억	70462	N	N	N	N
22	20241127	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	-30	5	-0.37	30628930	3805	52.60	8020	8100	8020	10510	5670	8090	8049.65	1.00	0	-142	8183	8136	8043	7996	7903	8160	8020	71	2420	1000	5820	10	1	7067125	570	12.52	0.64	12	0.05	644.00	12676.00	17360	20240327	-53.57	7070	20241113	14.00	17360	-53.57	20240327	7070	14.00	20241113	9470	-14.89	20241101	826	875.79	20240806	2.96	N	192250	1000	70 억	70462	N	N	N	N
23	20241127	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	0	3	0.00	26760780	3324	45.95	8020	8100	8020	10510	5670	8090	8050.78	1.00	0	-313	8183	8136	8043	7996	7903	8160	8020	71	2420	1000	5820	10	1	7067125	572	12.56	0.64	12	0.05	644.00	12676.00	17360	20240327	-53.40	7070	20241113	14.43	17360	-53.40	20240327	7070	14.43	20241113	9470	-14.57	20241101	826	879.42	20240806	2.96	N	192250	1000	70 억	70462	N	N	N	N
24	20241127	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8080	-10	5	-0.12	15862640	1968	27.20	8020	8100	8020	10510	5670	8090	8060.28	1.00	0	-739	8183	8136	8043	7996	7903	8160	8020	71	2420	1000	5820	10	1	7067125	571	12.55	0.64	12	0.03	644.00	12676.00	17360	20240327	-53.46	7070	20241113	14.29	17360	-53.46	20240327	7070	14.29	20241113	9470	-14.68	20241101	826	878.21	20240806	2.96	N	192250	1000	70 억	70462	N	N	N	N
25	20241127	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8100	10	2	0.12	6015650	750	10.37	8020	8100	8020	10510	5670	8090	8020.87	1.00	0	116	8183	8136	8043	7996	7903	8160	8020	71	2420	1000	5820	10	1	7067125	572	12.58	0.64	12	0.01	644.00	12676.00	17360	20240327	-53.34	7070	20241113	14.57	17360	-53.34	20240327	7070	14.57	20241113	9470	-14.47	20241101	826	880.63	20240806	2.96	N	192250	1000	70 억	70462	N	N	N	N
26	20241126	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	90	2	1.12	57993710	7224	29.75	7980	8090	7950	10400	5600	8000	8027.92	1.00	0	-253	8340	8170	7890	7720	7440	8255	7805	71	2400	1000	5760	10	1	7067125	572	12.56	0.64	12	0.10	644.00	12676.00	17360	20240327	-53.40	7070	20241113	14.43	17360	-53.40	20240327	7070	14.43	20241113	9470	-14.57	20241101	826	879.42	20240806	2.96	N	192250	1000	70 억	70655	N	N	N	N
27	20241126	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	90	2	1.12	55542720	6921	28.50	7980	8090	7950	10400	5600	8000	8025.24	1.00	0	-253	8340	8170	7890	7720	7440	8255	7805	71	2400	1000	5760	10	1	7067125	572	12.56	0.64	12	0.10	644.00	12676.00	17360	20240327	-53.40	7070	20241113	14.43	17360	-53.40	20240327	7070	14.43	20241113	9470	-14.57	20241101	826	879.42	20240806	2.96	N	192250	1000	70 억	70655	N	N	N	N
28	20241126	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	40	2	0.50	27357150	3416	14.07	7980	8070	7950	10400	5600	8000	8008.53	1.00	0	-531	8340	8170	7890	7720	7440	8255	7805	71	2400	1000	5760	10	1	7067125	568	12.48	0.63	12	0.05	644.00	12676.00	17360	20240327	-53.69	7070	20241113	13.72	17360	-53.69	20240327	7070	13.72	20241113	9470	-15.10	20241101	826	873.37	20240806	2.96	N	192250	1000	70 억	70655	N	N	N	N
29	20241126	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	0	3	0.00	22960340	2868	11.81	7980	8070	7950	10400	5600	8000	8005.70	1.00	0	-176	8340	8170	7890	7720	7440	8255	7805	71	2400	1000	5760	10	1	7067125	565	12.42	0.63	12	0.04	644.00	12676.00	17360	20240327	-53.92	7070	20241113	13.15	17360	-53.92	20240327	7070	13.15	20241113	9470	-15.52	20241101	826	868.52	20240806	2.96	N	192250	1000	70 억	70655	N	N	N	N
30	20241126	121015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	10	2	0.12	19648880	2455	10.11	7980	8070	7950	10400	5600	8000	8003.62	1.00	0	-173	8340	8170	7890	7720	7440	8255	7805	71	2400	1000	5760	10	1	7067125	566	12.44	0.63	12	0.03	644.00	12676.00	17360	20240327	-53.86	7070	20241113	13.30	17360	-53.86	20240327	7070	13.30	20241113	9470	-15.42	20241101	826	869.73	20240806	2.96	N	192250	1000	70 억	70655	N	N	N	N
31	20241126	111019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	20	2	0.25	17816540	2227	9.17	7980	8070	7950	10400	5600	8000	8000.24	1.00	0	-169	8340	8170	7890	7720	7440	8255	7805	71	2400	1000	5760	10	1	7067125	567	12.45	0.63	12	0.03	644.00	12676.00	17360	20240327	-53.80	7070	20241113	13.44	17360	-53.80	20240327	7070	13.44	20241113	9470	-15.31	20241101	826	870.94	20240806	2.96	N	192250	1000	70 억	70655	N	N	N	N
32	20241126	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	30	2	0.38	6776220	847	3.49	7980	8070	7950	10400	5600	8000	8000.26	1.00	0	-240	8340	8170	7890	7720	7440	8255	7805	71	2400	1000	5760	10	1	7067125	567	12.47	0.63	12	0.01	644.00	12676.00	17360	20240327	-53.74	7070	20241113	13.58	17360	-53.74	20240327	7070	13.58	20241113	9470	-15.21	20241101	826	872.16	20240806	2.96	N	192250	1000	70 억	70655	N	N	N	N
33	20241126	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	0	3	0.00	3007290	376	1.55	7980	8070	7950	10400	5600	8000	7998.11	1.00	0	-275	8340	8170	7890	7720	7440	8255	7805	71	2400	1000	5760	10	1	7067125	565	12.42	0.63	12	0.01	644.00	12676.00	17360	20240327	-53.92	7070	20241113	13.15	17360	-53.92	20240327	7070	13.15	20241113	9470	-15.52	20241101	826	868.52	20240806	2.96	N	192250	1000	70 억	70655	N	N	N	N
34	20241125	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	380	2	4.99	191107850	24280	231.24	7620	8060	7610	9900	5340	7620	7870.99	0.90	0	7609	7760	7690	7620	7550	7480	7725	7585	71	2280	1000	5480	10	1	7067125	565	12.42	0.63	12	0.34	644.00	12676.00	17360	20240327	-53.92	7070	20241113	13.15	17360	-53.92	20240327	7070	13.15	20241113	9470	-15.52	20241101	826	868.52	20240806	3.00	N	192250	1000	70 억	63404	N	N	N	N
35	20241125	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	440	2	5.77	180803490	22997	219.02	7620	8060	7610	9900	5340	7620	7862.05	0.90	0	7404	7760	7690	7620	7550	7480	7725	7585	71	2280	1000	5480	10	1	7067125	570	12.52	0.64	12	0.33	644.00	12676.00	17360	20240327	-53.57	7070	20241113	14.00	17360	-53.57	20240327	7070	14.00	20241113	9470	-14.89	20241101	826	875.79	20240806	3.00	N	192250	1000	70 억	63404	N	N	N	N
36	20241125	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7940	320	2	4.20	137750940	17610	167.71	7620	7990	7610	9900	5340	7620	7822.31	0.90	0	4251	7760	7690	7620	7550	7480	7725	7585	71	2280	1000	5480	10	1	7067125	561	12.33	0.63	12	0.25	644.00	12676.00	17360	20240327	-54.26	7070	20241113	12.31	17360	-54.26	20240327	7070	12.31	20241113	9470	-16.16	20241101	826	861.26	20240806	3.00	N	192250	1000	70 억	63404	N	N	N	N
37	20241125	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7910	290	2	3.81	129258230	16537	157.50	7620	7990	7610	9900	5340	7620	7816.30	0.90	0	4240	7760	7690	7620	7550	7480	7725	7585	71	2280	1000	5480	10	1	7067125	559	12.28	0.62	12	0.23	644.00	12676.00	17360	20240327	-54.44	7070	20241113	11.88	17360	-54.44	20240327	7070	11.88	20241113	9470	-16.47	20241101	826	857.63	20240806	3.00	N	192250	1000	70 억	63404	N	N	N	N
38	20241125	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	310	2	4.07	108849600	13943	132.79	7620	7990	7610	9900	5340	7620	7806.76	0.90	0	4190	7760	7690	7620	7550	7480	7725	7585	71	2280	1000	5480	10	1	7067125	560	12.31	0.63	12	0.20	644.00	12676.00	17360	20240327	-54.32	7070	20241113	12.16	17360	-54.32	20240327	7070	12.16	20241113	9470	-16.26	20241101	826	860.05	20240806	3.00	N	192250	1000	70 억	63404	N	N	N	N
39	20241125	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	270	2	3.54	99066710	12704	120.99	7620	7990	7610	9900	5340	7620	7798.07	0.90	0	4013	7760	7690	7620	7550	7480	7725	7585	71	2280	1000	5480	10	1	7067125	558	12.25	0.62	12	0.18	644.00	12676.00	17360	20240327	-54.55	7070	20241113	11.60	17360	-54.55	20240327	7070	11.60	20241113	9470	-16.68	20241101	826	855.21	20240806	3.00	N	192250	1000	70 억	63404	N	N	N	N
40	20241125	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7680	60	2	0.79	21865740	2853	27.17	7620	7710	7610	9900	5340	7620	7664.12	0.90	0	368	7760	7690	7620	7550	7480	7725	7585	71	2280	1000	5480	10	1	7067125	543	11.93	0.61	12	0.04	644.00	12676.00	17360	20240327	-55.76	7070	20241113	8.63	17360	-55.76	20240327	7070	8.63	20241113	9470	-18.90	20241101	826	829.78	20240806	3.00	N	192250	1000	70 억	63404	N	N	N	N
41	20241125	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	0	3	0.00	2987030	392	3.73	7620	7620	7610	9900	5340	7620	7619.97	0.90	0	0	7760	7690	7620	7550	7480	7725	7585	71	2280	1000	5480	10	1	7067125	539	11.83	0.60	12	0.01	644.00	12676.00	17360	20240327	-56.11	7070	20241113	7.78	17360	-56.11	20240327	7070	7.78	20241113	9470	-19.54	20241101	826	822.52	20240806	3.00	N	192250	1000	70 억	63404	N	N	N	N
42	20241122	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	40	2	0.53	79146280	10398	205.21	7580	7690	7550	9850	5310	7580	7611.68	0.88	0	1236	7886	7732	7656	7502	7426	7695	7465	71	2270	1000	5450	10	1	7067125	539	11.83	0.60	12	0.15	644.00	12676.00	17360	20240327	-56.11	7070	20241113	7.78	17360	-56.11	20240327	7070	7.78	20241113	9470	-19.54	20241101	826	822.52	20240806	3.05	N	192250	1000	70 억	62168	N	N	N	N
43	20241122	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-30	5	-0.40	74973500	9850	194.40	7580	7690	7550	9850	5310	7580	7611.52	0.88	0	1272	7886	7732	7656	7502	7426	7695	7465	71	2270	1000	5450	10	1	7067125	534	11.72	0.60	12	0.14	644.00	12676.00	17360	20240327	-56.51	7070	20241113	6.79	17360	-56.51	20240327	7070	6.79	20241113	9470	-20.27	20241101	826	814.04	20240806	3.05	N	192250	1000	70 억	62168	N	N	N	N
44	20241122	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	20	2	0.26	66409420	8722	172.13	7580	7690	7560	9850	5310	7580	7614.01	0.88	0	1190	7886	7732	7656	7502	7426	7695	7465	71	2270	1000	5450	10	1	7067125	537	11.80	0.60	12	0.12	644.00	12676.00	17360	20240327	-56.22	7070	20241113	7.50	17360	-56.22	20240327	7070	7.50	20241113	9470	-19.75	20241101	826	820.10	20240806	3.05	N	192250	1000	70 억	62168	N	N	N	N
45	20241122	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	70	2	0.92	35930350	4712	92.99	7580	7690	7560	9850	5310	7580	7625.29	0.88	0	1127	7886	7732	7656	7502	7426	7695	7465	71	2270	1000	5450	10	1	7067125	541	11.88	0.60	12	0.07	644.00	12676.00	17360	20240327	-55.93	7070	20241113	8.20	17360	-55.93	20240327	7070	8.20	20241113	9470	-19.22	20241101	826	826.15	20240806	3.05	N	192250	1000	70 억	62168	N	N	N	N
46	20241122	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	80	2	1.06	32723700	4291	84.69	7580	7690	7560	9850	5310	7580	7626.12	0.88	0	1027	7886	7732	7656	7502	7426	7695	7465	71	2270	1000	5450	10	1	7067125	541	11.89	0.60	12	0.06	644.00	12676.00	17360	20240327	-55.88	7070	20241113	8.35	17360	-55.88	20240327	7070	8.35	20241113	9470	-19.11	20241101	826	827.36	20240806	3.05	N	192250	1000	70 억	62168	N	N	N	N
47	20241122	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	70	2	0.92	25472850	3343	65.98	7580	7690	7560	9850	5310	7580	7619.76	0.88	0	1054	7886	7732	7656	7502	7426	7695	7465	71	2270	1000	5450	10	1	7067125	541	11.88	0.60	12	0.05	644.00	12676.00	17360	20240327	-55.93	7070	20241113	8.20	17360	-55.93	20240327	7070	8.20	20241113	9470	-19.22	20241101	826	826.15	20240806	3.05	N	192250	1000	70 억	62168	N	N	N	N
48	20241122	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	30	2	0.40	21922500	2880	56.84	7580	7680	7560	9850	5310	7580	7611.98	0.88	0	865	7886	7732	7656	7502	7426	7695	7465	71	2270	1000	5450	10	1	7067125	538	11.82	0.60	12	0.04	644.00	12676.00	17360	20240327	-56.16	7070	20241113	7.64	17360	-56.16	20240327	7070	7.64	20241113	9470	-19.64	20241101	826	821.31	20240806	3.05	N	192250	1000	70 억	62168	N	N	N	N
49	20241122	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	20	2	0.26	1245140	164	3.24	7580	7600	7580	9850	5310	7580	7592.32	0.88	0	46	7886	7732	7656	7502	7426	7695	7465	71	2270	1000	5450	10	1	7067125	537	11.80	0.60	12	0.00	644.00	12676.00	17360	20240327	-56.22	7070	20241113	7.50	17360	-56.22	20240327	7070	7.50	20241113	9470	-19.75	20241101	826	820.10	20240806	3.05	N	192250	1000	70 억	62168	N	N	N	N
50	20241121	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	-190	5	-2.45	38504710	5012	52.14	7810	7810	7580	10100	5440	7770	7682.50	0.91	0	-2231	7963	7866	7753	7656	7543	7875	7665	71	2330	1000	5590	10	1	7067125	536	11.77	0.60	12	0.07	644.00	12676.00	17360	20240327	-56.34	7070	20241113	7.21	17360	-56.34	20240327	7070	7.21	20241113	9470	-19.96	20241101	826	817.68	20240806	3.05	N	192250	1000	70 억	64404	N	N	N	N
51	20241121	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	-120	5	-1.54	31407460	4077	42.41	7810	7810	7650	10100	5440	7770	7703.57	0.91	0	-1859	7963	7866	7753	7656	7543	7875	7665	71	2330	1000	5590	10	1	7067125	541	11.88	0.60	12	0.06	644.00	12676.00	17360	20240327	-55.93	7070	20241113	8.20	17360	-55.93	20240327	7070	8.20	20241113	9470	-19.22	20241101	826	826.15	20240806	3.05	N	192250	1000	70 억	64404	N	N	N	N
52	20241121	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	-110	5	-1.42	24451500	3170	32.98	7810	7810	7660	10100	5440	7770	7713.41	0.91	0	-1494	7963	7866	7753	7656	7543	7875	7665	71	2330	1000	5590	10	1	7067125	541	11.89	0.60	12	0.04	644.00	12676.00	17360	20240327	-55.88	7070	20241113	8.35	17360	-55.88	20240327	7070	8.35	20241113	9470	-19.11	20241101	826	827.36	20240806	3.05	N	192250	1000	70 억	64404	N	N	N	N
53	20241121	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	-30	5	-0.39	16600230	2150	22.37	7810	7810	7670	10100	5440	7770	7721.04	0.91	0	-1139	7963	7866	7753	7656	7543	7875	7665	71	2330	1000	5590	10	1	7067125	547	12.02	0.61	12	0.03	644.00	12676.00	17360	20240327	-55.41	7070	20241113	9.48	17360	-55.41	20240327	7070	9.48	20241113	9470	-18.27	20241101	826	837.05	20240806	3.05	N	192250	1000	70 억	64404	N	N	N	N
54	20241121	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	-60	5	-0.77	13446980	1742	18.12	7810	7810	7670	10100	5440	7770	7719.28	0.91	0	-808	7963	7866	7753	7656	7543	7875	7665	71	2330	1000	5590	10	1	7067125	545	11.97	0.61	12	0.02	644.00	12676.00	17360	20240327	-55.59	7070	20241113	9.05	17360	-55.59	20240327	7070	9.05	20241113	9470	-18.59	20241101	826	833.41	20240806	3.05	N	192250	1000	70 억	64404	N	N	N	N
55	20241121	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	-60	5	-0.77	9567410	1237	12.87	7810	7810	7680	10100	5440	7770	7734.37	0.91	0	-740	7963	7866	7753	7656	7543	7875	7665	71	2330	1000	5590	10	1	7067125	545	11.97	0.61	12	0.02	644.00	12676.00	17360	20240327	-55.59	7070	20241113	9.05	17360	-55.59	20240327	7070	9.05	20241113	9470	-18.59	20241101	826	833.41	20240806	3.05	N	192250	1000	70 억	64404	N	N	N	N
56	20241121	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	10	2	0.13	1957620	252	2.62	7810	7810	7700	10100	5440	7770	7768.33	0.91	0	-156	7963	7866	7753	7656	7543	7875	7665	71	2330	1000	5590	10	1	7067125	550	12.08	0.61	12	0.00	644.00	12676.00	17360	20240327	-55.18	7070	20241113	10.04	17360	-55.18	20240327	7070	10.04	20241113	9470	-17.85	20241101	826	841.89	20240806	3.05	N	192250	1000	70 억	64404	N	N	N	N
57	20241121	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	0	3	0.00	632420	81	0.84	7810	7810	7770	10100	5440	7770	7807.65	0.91	0	-7	7963	7866	7753	7656	7543	7875	7665	71	2330	1000	5590	10	1	7067125	549	12.07	0.61	12	0.00	644.00	12676.00	17360	20240327	-55.24	7070	20241113	9.90	17360	-55.24	20240327	7070	9.90	20241113	9470	-17.95	20241101	826	840.68	20240806	3.05	N	192250	1000	70 억	64404	N	N	N	N
58	20241120	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	0	3	0.00	73516530	9494	134.23	7770	7850	7640	10100	5440	7770	7743.47	0.95	0	-2515	7990	7880	7740	7630	7490	7935	7685	71	2330	1000	5590	10	1	7067125	549	12.07	0.61	12	0.13	644.00	12676.00	17360	20240327	-55.24	7070	20241113	9.90	17360	-55.24	20240327	7070	9.90	20241113	9470	-17.95	20241101	826	840.68	20240806	3.11	N	192250	1000	70 억	66914	N	N	N	N
59	20241120	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7830	60	2	0.77	71157040	9191	129.94	7770	7850	7640	10100	5440	7770	7742.03	0.95	0	-2514	7990	7880	7740	7630	7490	7935	7685	71	2330	1000	5590	10	1	7067125	553	12.16	0.62	12	0.13	644.00	12676.00	17360	20240327	-54.90	7070	20241113	10.75	17360	-54.90	20240327	7070	10.75	20241113	9470	-17.32	20241101	826	847.94	20240806	3.11	N	192250	1000	70 억	66914	N	N	N	N
60	20241120	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	50	2	0.64	47823810	6173	87.28	7770	7830	7640	10100	5440	7770	7747.26	0.95	0	-2343	7990	7880	7740	7630	7490	7935	7685	71	2330	1000	5590	10	1	7067125	553	12.14	0.62	12	0.09	644.00	12676.00	17360	20240327	-54.95	7070	20241113	10.61	17360	-54.95	20240327	7070	10.61	20241113	9470	-17.42	20241101	826	846.73	20240806	3.11	N	192250	1000	70 억	66914	N	N	N	N
61	20241120	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	0	3	0.00	31282340	4048	57.23	7770	7820	7640	10100	5440	7770	7727.85	0.95	0	-2226	7990	7880	7740	7630	7490	7935	7685	71	2330	1000	5590	10	1	7067125	549	12.07	0.61	12	0.06	644.00	12676.00	17360	20240327	-55.24	7070	20241113	9.90	17360	-55.24	20240327	7070	9.90	20241113	9470	-17.95	20241101	826	840.68	20240806	3.11	N	192250	1000	70 억	66914	N	N	N	N
62	20241120	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	30	2	0.39	27946180	3618	51.15	7770	7820	7640	10100	5440	7770	7724.21	0.95	0	-2117	7990	7880	7740	7630	7490	7935	7685	71	2330	1000	5590	10	1	7067125	551	12.11	0.62	12	0.05	644.00	12676.00	17360	20240327	-55.07	7070	20241113	10.33	17360	-55.07	20240327	7070	10.33	20241113	9470	-17.63	20241101	826	844.31	20240806	3.11	N	192250	1000	70 억	66914	N	N	N	N
63	20241120	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	20	2	0.26	25045590	3245	45.88	7770	7820	7640	10100	5440	7770	7718.21	0.95	0	-2029	7990	7880	7740	7630	7490	7935	7685	71	2330	1000	5590	10	1	7067125	551	12.10	0.61	12	0.05	644.00	12676.00	17360	20240327	-55.13	7070	20241113	10.18	17360	-55.13	20240327	7070	10.18	20241113	9470	-17.74	20241101	826	843.10	20240806	3.11	N	192250	1000	70 억	66914	N	N	N	N
64	20241120	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7640	-130	5	-1.67	14913150	1932	27.32	7770	7820	7640	10100	5440	7770	7719.02	0.95	0	-1276	7990	7880	7740	7630	7490	7935	7685	71	2330	1000	5590	10	1	7067125	540	11.86	0.60	12	0.03	644.00	12676.00	17360	20240327	-55.99	7070	20241113	8.06	17360	-55.99	20240327	7070	8.06	20241113	9470	-19.32	20241101	826	824.94	20240806	3.11	N	192250	1000	70 억	66914	N	N	N	N
65	20241120	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	20	2	0.26	598250	77	1.09	7770	7790	7750	10100	5440	7770	7769.48	0.95	0	-28	7990	7880	7740	7630	7490	7935	7685	71	2330	1000	5590	10	1	7067125	551	12.10	0.61	12	0.00	644.00	12676.00	17360	20240327	-55.13	7070	20241113	10.18	17360	-55.13	20240327	7070	10.18	20241113	9470	-17.74	20241101	826	843.10	20240806	3.11	N	192250	1000	70 억	66914	N	N	N	N
66	20241119	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	40	2	0.52	54598880	7072	44.78	7680	7850	7600	10040	5420	7730	7720.43	0.95	0	16	8010	7870	7590	7450	7170	7940	7520	71	2310	1000	5560	10	1	7067125	549	12.07	0.61	12	0.10	644.00	12676.00	17360	20240327	-55.24	7070	20241113	9.90	17360	-55.24	20240327	7070	9.90	20241113	9470	-17.95	20241101	826	840.68	20240806	3.11	N	192250	1000	70 억	66905	N	N	N	N
67	20241119	150848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7810	80	2	1.03	51778310	6709	42.48	7680	7850	7600	10040	5420	7730	7717.74	0.95	0	26	8010	7870	7590	7450	7170	7940	7520	71	2310	1000	5560	10	1	7067125	552	12.13	0.62	12	0.09	644.00	12676.00	17360	20240327	-55.01	7070	20241113	10.47	17360	-55.01	20240327	7070	10.47	20241113	9470	-17.53	20241101	826	845.52	20240806	3.11	N	192250	1000	70 억	66905	N	N	N	N
68	20241119	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	30	2	0.39	48713060	6315	39.99	7680	7850	7600	10040	5420	7730	7713.87	0.95	0	67	8010	7870	7590	7450	7170	7940	7520	71	2310	1000	5560	10	1	7067125	548	12.05	0.61	12	0.09	644.00	12676.00	17360	20240327	-55.30	7070	20241113	9.76	17360	-55.30	20240327	7070	9.76	20241113	9470	-18.06	20241101	826	839.47	20240806	3.11	N	192250	1000	70 억	66905	N	N	N	N
69	20241119	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	50	2	0.65	37546970	4888	30.95	7680	7800	7600	10040	5420	7730	7681.46	0.95	0	301	8010	7870	7590	7450	7170	7940	7520	71	2310	1000	5560	10	1	7067125	550	12.08	0.61	12	0.07	644.00	12676.00	17360	20240327	-55.18	7070	20241113	10.04	17360	-55.18	20240327	7070	10.04	20241113	9470	-17.85	20241101	826	841.89	20240806	3.11	N	192250	1000	70 억	66905	N	N	N	N
70	20241119	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	-10	5	-0.13	25426620	3317	21.00	7680	7750	7600	10040	5420	7730	7665.55	0.95	0	79	8010	7870	7590	7450	7170	7940	7520	71	2310	1000	5560	10	1	7067125	546	11.99	0.61	12	0.05	644.00	12676.00	17360	20240327	-55.53	7070	20241113	9.19	17360	-55.53	20240327	7070	9.19	20241113	9470	-18.48	20241101	826	834.62	20240806	3.11	N	192250	1000	70 억	66905	N	N	N	N
71	20241119	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	-40	5	-0.52	21144460	2762	17.49	7680	7750	7600	10040	5420	7730	7655.49	0.95	0	-190	8010	7870	7590	7450	7170	7940	7520	71	2310	1000	5560	10	1	7067125	543	11.94	0.61	12	0.04	644.00	12676.00	17360	20240327	-55.70	7070	20241113	8.77	17360	-55.70	20240327	7070	8.77	20241113	9470	-18.80	20241101	826	830.99	20240806	3.11	N	192250	1000	70 억	66905	N	N	N	N
72	20241119	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	-60	5	-0.78	19011500	2486	15.74	7680	7730	7600	10040	5420	7730	7647.43	0.95	0	-136	8010	7870	7590	7450	7170	7940	7520	71	2310	1000	5560	10	1	7067125	542	11.91	0.61	12	0.04	644.00	12676.00	17360	20240327	-55.82	7070	20241113	8.49	17360	-55.82	20240327	7070	8.49	20241113	9470	-19.01	20241101	826	828.57	20240806	3.11	N	192250	1000	70 억	66905	N	N	N	N
73	20241119	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	-60	5	-0.78	5527690	720	4.56	7680	7690	7620	10040	5420	7730	7677.35	0.95	0	-116	8010	7870	7590	7450	7170	7940	7520	71	2310	1000	5560	10	1	7067125	542	11.91	0.61	12	0.01	644.00	12676.00	17360	20240327	-55.82	7070	20241113	8.49	17360	-55.82	20240327	7070	8.49	20241113	9470	-19.01	20241101	826	828.57	20240806	3.11	N	192250	1000	70 억	66905	N	N	N	N
74	20241118	160839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	250	2	3.34	118530650	15658	91.09	7470	7730	7310	9720	5240	7480	7569.97	0.90	0	3117	7720	7600	7360	7240	7000	7660	7300	71	2240	1000	5380	10	1	7067125	546	12.00	0.61	12	0.22	644.00	12676.00	17360	20240327	-55.47	7070	20241113	9.34	17360	-55.47	20240327	7070	9.34	20241113	9470	-18.37	20241101	826	835.84	20240806	3.08	N	192250	1000	70 억	63788	N	N	N	N
75	20241118	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	80	2	1.07	100433550	13298	77.36	7470	7680	7310	9720	5240	7480	7552.53	0.90	0	3220	7720	7600	7360	7240	7000	7660	7300	71	2240	1000	5380	10	1	7067125	534	11.74	0.60	12	0.19	644.00	12676.00	17360	20240327	-56.45	7070	20241113	6.93	17360	-56.45	20240327	7070	6.93	20241113	9470	-20.17	20241101	826	815.25	20240806	3.08	N	192250	1000	70 억	63788	N	N	N	N
76	20241118	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7640	160	2	2.14	81512180	10802	62.84	7470	7680	7310	9720	5240	7480	7546.03	0.90	0	2716	7720	7600	7360	7240	7000	7660	7300	71	2240	1000	5380	10	1	7067125	540	11.86	0.60	12	0.15	644.00	12676.00	17360	20240327	-55.99	7070	20241113	8.06	17360	-55.99	20240327	7070	8.06	20241113	9470	-19.32	20241101	826	824.94	20240806	3.08	N	192250	1000	70 억	63788	N	N	N	N
77	20241118	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	40	2	0.53	68168370	9047	52.63	7470	7680	7310	9720	5240	7480	7534.91	0.90	0	2543	7720	7600	7360	7240	7000	7660	7300	71	2240	1000	5380	10	1	7067125	531	11.68	0.59	12	0.13	644.00	12676.00	17360	20240327	-56.68	7070	20241113	6.36	17360	-56.68	20240327	7070	6.36	20241113	9470	-20.59	20241101	826	810.41	20240806	3.08	N	192250	1000	70 억	63788	N	N	N	N
78	20241118	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	40	2	0.53	57550770	7637	44.43	7470	7680	7310	9720	5240	7480	7535.78	0.90	0	1954	7720	7600	7360	7240	7000	7660	7300	71	2240	1000	5380	10	1	7067125	531	11.68	0.59	12	0.11	644.00	12676.00	17360	20240327	-56.68	7070	20241113	6.36	17360	-56.68	20240327	7070	6.36	20241113	9470	-20.59	20241101	826	810.41	20240806	3.08	N	192250	1000	70 억	63788	N	N	N	N
79	20241118	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	50	2	0.67	42347870	5620	32.69	7470	7680	7310	9720	5240	7480	7535.21	0.90	0	1334	7720	7600	7360	7240	7000	7660	7300	71	2240	1000	5380	10	1	7067125	532	11.69	0.59	12	0.08	644.00	12676.00	17360	20240327	-56.62	7070	20241113	6.51	17360	-56.62	20240327	7070	6.51	20241113	9470	-20.49	20241101	826	811.62	20240806	3.08	N	192250	1000	70 억	63788	N	N	N	N
80	20241118	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	80	2	1.07	11435080	1534	8.92	7470	7560	7310	9720	5240	7480	7454.42	0.90	0	787	7720	7600	7360	7240	7000	7660	7300	71	2240	1000	5380	10	1	7067125	534	11.74	0.60	12	0.02	644.00	12676.00	17360	20240327	-56.45	7070	20241113	6.93	17360	-56.45	20240327	7070	6.93	20241113	9470	-20.17	20241101	826	815.25	20240806	3.08	N	192250	1000	70 억	63788	N	N	N	N
81	20241118	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	-70	5	-0.94	4810390	648	3.77	7470	7470	7310	9720	5240	7480	7423.44	0.90	0	1	7720	7600	7360	7240	7000	7660	7300	71	2240	1000	5380	10	1	7067125	524	11.51	0.58	12	0.01	644.00	12676.00	17360	20240327	-57.32	7070	20241113	4.81	17360	-57.32	20240327	7070	4.81	20241113	9470	-21.75	20241101	826	797.09	20240806	3.08	N	192250	1000	70 억	63788	N	N	N	N
82	20241115	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	190	2	2.61	124442910	17120	80.15	7450	7480	7120	9470	5110	7290	7268.86	0.92	0	-1090	7650	7470	7300	7120	6950	7560	7210	71	2180	1000	5240	10	1	7067125	529	11.61	0.59	12	0.24	644.00	12676.00	17360	20240327	-56.91	7070	20241113	5.80	17360	-56.91	20240327	7070	5.80	20241113	9470	-21.01	20241101	826	805.57	20240806	3.11	N	192250	1000	70 억	65149	N	N	N	N
83	20241115	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	140	2	1.92	112789380	15557	72.84	7450	7450	7120	9470	5110	7290	7250.07	0.92	0	-1392	7650	7470	7300	7120	6950	7560	7210	71	2180	1000	5240	10	1	7067125	525	11.54	0.59	12	0.22	644.00	12676.00	17360	20240327	-57.20	7070	20241113	5.09	17360	-57.20	20240327	7070	5.09	20241113	9470	-21.54	20241101	826	799.52	20240806	3.11	N	192250	1000	70 억	65149	N	N	N	N
84	20241115	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7380	90	2	1.23	86678220	12025	56.30	7450	7450	7120	9470	5110	7290	7208.17	0.92	0	-2225	7650	7470	7300	7120	6950	7560	7210	71	2180	1000	5240	10	1	7067125	522	11.46	0.58	12	0.17	644.00	12676.00	17360	20240327	-57.49	7070	20241113	4.38	17360	-57.49	20240327	7070	4.38	20241113	9470	-22.07	20241101	826	793.46	20240806	3.11	N	192250	1000	70 억	65149	N	N	N	N
85	20241115	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	10	2	0.14	77368330	10753	50.34	7450	7450	7120	9470	5110	7290	7195.05	0.92	0	-2579	7650	7470	7300	7120	6950	7560	7210	71	2180	1000	5240	10	1	7067125	516	11.34	0.58	12	0.15	644.00	12676.00	17360	20240327	-57.95	7070	20241113	3.25	17360	-57.95	20240327	7070	3.25	20241113	9470	-22.91	20241101	826	783.78	20240806	3.11	N	192250	1000	70 억	65149	N	N	N	N
86	20241115	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	-10	5	-0.14	71399030	9932	46.50	7450	7450	7120	9470	5110	7290	7188.79	0.92	0	-3088	7650	7470	7300	7120	6950	7560	7210	71	2180	1000	5240	10	1	7067125	514	11.30	0.57	12	0.14	644.00	12676.00	17360	20240327	-58.06	7070	20241113	2.97	17360	-58.06	20240327	7070	2.97	20241113	9470	-23.13	20241101	826	781.36	20240806	3.11	N	192250	1000	70 억	65149	N	N	N	N
87	20241115	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	-10	5	-0.14	70768510	9845	46.09	7450	7450	7120	9470	5110	7290	7188.27	0.92	0	-3116	7650	7470	7300	7120	6950	7560	7210	71	2180	1000	5240	10	1	7067125	514	11.30	0.57	12	0.14	644.00	12676.00	17360	20240327	-58.06	7070	20241113	2.97	17360	-58.06	20240327	7070	2.97	20241113	9470	-23.13	20241101	826	781.36	20240806	3.11	N	192250	1000	70 억	65149	N	N	N	N
88	20241115	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-150	5	-2.06	41866750	5808	27.19	7450	7450	7120	9470	5110	7290	7208.46	0.92	0	-3140	7650	7470	7300	7120	6950	7560	7210	71	2180	1000	5240	10	1	7067125	505	11.09	0.56	12	0.08	644.00	12676.00	17360	20240327	-58.87	7070	20241113	0.99	17360	-58.87	20240327	7070	0.99	20241113	9470	-24.60	20241101	826	764.41	20240806	3.11	N	192250	1000	70 억	65149	N	N	N	N
89	20241115	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	-80	5	-1.10	10409260	1423	6.66	7450	7450	7210	9470	5110	7290	7315.01	0.92	0	-191	7650	7470	7300	7120	6950	7560	7210	71	2180	1000	5240	10	1	7067125	510	11.20	0.57	12	0.02	644.00	12676.00	17360	20240327	-58.47	7070	20241113	1.98	17360	-58.47	20240327	7070	1.98	20241113	9470	-23.86	20241101	826	772.88	20240806	3.11	N	192250	1000	70 억	65149	N	N	N	N
90	20241114	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	70	2	0.98	136513270	18891	67.70	7130	7480	7130	9260	5000	7130	7226.37	0.88	0	2886	7570	7350	7210	6990	6850	7280	6920	71	2130	1000	5130	10	1	7067125	509	11.18	0.57	12	0.27	644.00	12676.00	17360	20240327	-58.53	7070	20241113	1.84	17360	-58.53	20240327	7070	1.84	20241113	9470	-23.97	20241101	826	771.67	20240806	3.09	N	192250	1000	70 억	62381	N	N	N	N
91	20241114	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	70	2	0.98	126143960	17455	62.56	7130	7480	7130	9260	5000	7130	7226.82	0.88	0	2744	7570	7350	7210	6990	6850	7280	6920	71	2130	1000	5130	10	1	7067125	509	11.18	0.57	12	0.25	644.00	12676.00	17360	20240327	-58.53	7070	20241113	1.84	17360	-58.53	20240327	7070	1.84	20241113	9470	-23.97	20241101	826	771.67	20240806	3.09	N	192250	1000	70 억	62381	N	N	N	N
92	20241114	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	100	2	1.40	97830530	13547	48.55	7130	7480	7130	9260	5000	7130	7221.57	0.88	0	2420	7570	7350	7210	6990	6850	7280	6920	71	2130	1000	5130	10	1	7067125	511	11.23	0.57	12	0.19	644.00	12676.00	17360	20240327	-58.35	7070	20241113	2.26	17360	-58.35	20240327	7070	2.26	20241113	9470	-23.65	20241101	826	775.30	20240806	3.09	N	192250	1000	70 억	62381	N	N	N	N
93	20241114	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	70	2	0.98	72368740	9999	35.83	7130	7480	7130	9260	5000	7130	7237.61	0.88	0	1871	7570	7350	7210	6990	6850	7280	6920	71	2130	1000	5130	10	1	7067125	509	11.18	0.57	12	0.14	644.00	12676.00	17360	20240327	-58.53	7070	20241113	1.84	17360	-58.53	20240327	7070	1.84	20241113	9470	-23.97	20241101	826	771.67	20240806	3.09	N	192250	1000	70 억	62381	N	N	N	N
94	20241114	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	100	2	1.40	45834670	6303	22.59	7130	7480	7130	9260	5000	7130	7271.90	0.88	0	43	7570	7350	7210	6990	6850	7280	6920	71	2130	1000	5130	10	1	7067125	511	11.23	0.57	12	0.09	644.00	12676.00	17360	20240327	-58.35	7070	20241113	2.26	17360	-58.35	20240327	7070	2.26	20241113	9470	-23.65	20241101	826	775.30	20240806	3.09	N	192250	1000	70 억	62381	N	N	N	N
95	20241114	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7380	250	2	3.51	25290070	3473	12.45	7130	7480	7130	9260	5000	7130	7281.95	0.88	0	14	7570	7350	7210	6990	6850	7280	6920	71	2130	1000	5130	10	1	7067125	522	11.46	0.58	12	0.05	644.00	12676.00	17360	20240327	-57.49	7070	20241113	4.38	17360	-57.49	20240327	7070	4.38	20241113	9470	-22.07	20241101	826	793.46	20240806	3.09	N	192250	1000	70 억	62381	N	N	N	N
96	20241114	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	0	3	0.00	3308590	464	1.66	7130	7200	7130	9260	5000	7130	7130.58	0.88	0	9	7570	7350	7210	6990	6850	7280	6920	71	2130	1000	5130	10	1	7067125	504	11.07	0.56	12	0.01	644.00	12676.00	17360	20240327	-58.93	7070	20241113	0.85	17360	-58.93	20240327	7070	0.85	20241113	9470	-24.71	20241101	826	763.20	20240806	3.09	N	192250	1000	70 억	62381	N	N	N	N
97	20241114	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	0	3	0.00	0	0	0.00	0	0	0	9260	5000	7130	0.00	0.88	0	0	7570	7350	7210	6990	6850	7280	6920	71	2130	1000	5130	10	1	7067125	504	11.07	0.56	12	0.00	644.00	12676.00	17360	20240327	-58.93	7070	20241113	0.85	17360	-58.93	20240327	7070	0.85	20241113	9470	-24.71	20241101	826	763.20	20240806	3.09	N	192250	1000	70 억	62381	N	N	N	N
98	20241113	160541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	-320	5	-4.30	199394970	27580	46.55	7310	7430	7070	9680	5220	7450	7229.73	0.87	0	676	8230	7840	7620	7230	7010	7730	7120	71	2230	1000	5360	10	1	7067125	504	11.07	0.56	12	0.39	644.00	12676.00	17360	20240327	-58.93	7070	20241113	0.85	17360	-58.93	20240327	7070	0.85	20241113	9470	-24.71	20241101	826	763.20	20240806	3.12	N	192250	1000	70 억	61677	N	N	N	N
99	20241113	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-290	5	-3.89	190832850	26379	44.53	7310	7430	7070	9680	5220	7450	7234.27	0.87	0	715	8230	7840	7620	7230	7010	7730	7120	71	2230	1000	5360	10	1	7067125	506	11.12	0.56	12	0.37	644.00	12676.00	17360	20240327	-58.76	7070	20241113	1.27	17360	-58.76	20240327	7070	1.27	20241113	9470	-24.39	20241101	826	766.83	20240806	3.12	N	192250	1000	70 억	61677	N	N	N	N
100	20241113	140606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	-260	5	-3.49	162309170	22412	37.83	7310	7430	7070	9680	5220	7450	7242.07	0.87	0	790	8230	7840	7620	7230	7010	7730	7120	71	2230	1000	5360	10	1	7067125	508	11.16	0.57	12	0.32	644.00	12676.00	17360	20240327	-58.58	7070	20241113	1.70	17360	-58.58	20240327	7070	1.70	20241113	9470	-24.08	20241101	826	770.46	20240806	3.12	N	192250	1000	70 억	61677	N	N	N	N
101	20241113	130605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-280	5	-3.76	85951570	11763	19.85	7310	7430	7160	9680	5220	7450	7306.94	0.87	0	393	8230	7840	7620	7230	7010	7730	7120	71	2230	1000	5360	10	1	7067125	507	11.13	0.57	12	0.17	644.00	12676.00	17360	20240327	-58.70	7160	20241113	0.14	17360	-58.70	20240327	7160	0.14	20241113	9470	-24.29	20241101	826	768.04	20240806	3.12	N	192250	1000	70 억	61677	N	N	N	N
102	20241113	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	-170	5	-2.28	70795350	9662	16.31	7310	7430	7220	9680	5220	7450	7327.19	0.87	0	274	8230	7840	7620	7230	7010	7730	7120	71	2230	1000	5360	10	1	7067125	514	11.30	0.57	12	0.14	644.00	12676.00	17360	20240327	-58.06	7220	20241113	0.83	17360	-58.06	20240327	7220	0.83	20241113	9470	-23.13	20241101	826	781.36	20240806	3.12	N	192250	1000	70 억	61677	N	N	N	N
103	20241113	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	-60	5	-0.81	56779790	7734	13.05	7310	7430	7230	9680	5220	7450	7341.58	0.87	0	522	8230	7840	7620	7230	7010	7730	7120	71	2230	1000	5360	10	1	7067125	522	11.48	0.58	12	0.11	644.00	12676.00	17360	20240327	-57.43	7230	20241113	2.21	17360	-57.43	20240327	7230	2.21	20241113	9470	-21.96	20241101	826	794.67	20240806	3.12	N	192250	1000	70 억	61677	N	N	N	N
104	20241113	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	-20	5	-0.27	31661200	4301	7.26	7310	7430	7300	9680	5220	7450	7361.36	0.87	0	570	8230	7840	7620	7230	7010	7730	7120	71	2230	1000	5360	10	1	7067125	525	11.54	0.59	12	0.06	644.00	12676.00	17360	20240327	-57.20	7300	20241113	1.78	17360	-57.20	20240327	7300	1.78	20241113	9470	-21.54	20241101	826	799.52	20240806	3.12	N	192250	1000	70 억	61677	N	N	N	N
105	20241113	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	-60	5	-0.81	8382640	1142	1.93	7310	7430	7310	9680	5220	7450	7340.32	0.87	0	441	8230	7840	7620	7230	7010	7730	7120	71	2230	1000	5360	10	1	7067125	522	11.48	0.58	12	0.02	644.00	12676.00	17360	20240327	-57.43	7310	20241113	1.09	17360	-57.43	20240327	7310	1.09	20241113	9470	-21.96	20241101	826	794.67	20240806	3.12	N	192250	1000	70 억	61677	N	N	N	N
106	20241112	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-560	5	-6.99	445729290	59011	375.29	8010	8010	7400	10410	5610	8010	7553.78	0.79	0	6051	8663	8336	8153	7826	7643	8245	7735	71	2400	1000	5760	10	1	7067125	527	11.57	0.59	12	0.84	644.00	12676.00	17360	20240327	-57.09	7400	20241112	0.68	17360	-57.09	20240327	7400	0.68	20241112	9470	-21.33	20241101	826	801.94	20240806	3.24	N	192250	1000	70 억	55602	N	N	N	N
107	20241112	150835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-550	5	-6.87	425778040	56346	358.34	8010	8010	7400	10410	5610	8010	7556.49	0.79	0	6352	8663	8336	8153	7826	7643	8245	7735	71	2400	1000	5760	10	1	7067125	527	11.58	0.59	12	0.80	644.00	12676.00	17360	20240327	-57.03	7400	20241112	0.81	17360	-57.03	20240327	7400	0.81	20241112	9470	-21.22	20241101	826	803.15	20240806	3.24	N	192250	1000	70 억	55602	N	N	N	N
108	20241112	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	-580	5	-7.24	358471860	47287	300.73	8010	8010	7410	10410	5610	8010	7580.77	0.79	0	5276	8663	8336	8153	7826	7643	8245	7735	71	2400	1000	5760	10	1	7067125	525	11.54	0.59	12	0.67	644.00	12676.00	17360	20240327	-57.20	7410	20241112	0.27	17360	-57.20	20240327	7410	0.27	20241112	9470	-21.54	20241101	826	799.52	20240806	3.24	N	192250	1000	70 억	55602	N	N	N	N
109	20241112	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-450	5	-5.62	252973600	33172	210.96	8010	8010	7510	10410	5610	8010	7626.12	0.79	0	5285	8663	8336	8153	7826	7643	8245	7735	71	2400	1000	5760	10	1	7067125	534	11.74	0.60	12	0.47	644.00	12676.00	17360	20240327	-56.45	7510	20241112	0.67	17360	-56.45	20240327	7510	0.67	20241112	9470	-20.17	20241101	826	815.25	20240806	3.24	N	192250	1000	70 억	55602	N	N	N	N
110	20241112	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	-400	5	-4.99	230667790	30236	192.29	8010	8010	7510	10410	5610	8010	7628.91	0.79	0	5386	8663	8336	8153	7826	7643	8245	7735	71	2400	1000	5760	10	1	7067125	538	11.82	0.60	12	0.43	644.00	12676.00	17360	20240327	-56.16	7510	20241112	1.33	17360	-56.16	20240327	7510	1.33	20241112	9470	-19.64	20241101	826	821.31	20240806	3.24	N	192250	1000	70 억	55602	N	N	N	N
111	20241112	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	-440	5	-5.49	187407590	24511	155.88	8010	8010	7510	10410	5610	8010	7645.86	0.79	0	4338	8663	8336	8153	7826	7643	8245	7735	71	2400	1000	5760	10	1	7067125	535	11.75	0.60	12	0.35	644.00	12676.00	17360	20240327	-56.39	7510	20241112	0.80	17360	-56.39	20240327	7510	0.80	20241112	9470	-20.06	20241101	826	816.46	20240806	3.24	N	192250	1000	70 억	55602	N	N	N	N
112	20241112	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	-440	5	-5.49	119842840	15674	99.68	8010	8010	7510	10410	5610	8010	7645.96	0.79	0	3305	8663	8336	8153	7826	7643	8245	7735	71	2400	1000	5760	10	1	7067125	535	11.75	0.60	12	0.22	644.00	12676.00	17360	20240327	-56.39	7510	20241112	0.80	17360	-56.39	20240327	7510	0.80	20241112	9470	-20.06	20241101	826	816.46	20240806	3.24	N	192250	1000	70 억	55602	N	N	N	N
113	20241112	090832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	-140	5	-1.75	8689550	1093	6.95	8010	8010	7850	10410	5610	8010	7950.18	0.79	0	-691	8663	8336	8153	7826	7643	8245	7735	71	2400	1000	5760	10	1	7067125	556	12.22	0.62	12	0.02	644.00	12676.00	17360	20240327	-54.67	7850	20241112	0.25	17360	-54.67	20240327	7850	0.25	20241112	9470	-16.90	20241101	826	852.78	20240806	3.24	N	192250	1000	70 억	55602	N	N	N	N
114	20241111	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	-370	5	-4.42	126489150	15593	113.57	8380	8480	7970	10890	5870	8380	8111.92	0.78	0	278	8620	8500	8370	8250	8120	8560	8310	71	2510	1000	6030	10	1	7067125	566	12.44	0.63	12	0.22	644.00	12676.00	17360	20240327	-53.86	7970	20241111	0.50	17360	-53.86	20240327	7970	0.50	20241111	9470	-15.42	20241101	826	869.73	20240806	3.26	N	192250	1000	70 억	55324	N	N	N	N
115	20241111	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	-350	5	-4.18	121643690	14989	109.17	8380	8480	7970	10890	5870	8380	8115.53	0.78	0	388	8620	8500	8370	8250	8120	8560	8310	71	2510	1000	6030	10	1	7067125	567	12.47	0.63	12	0.21	644.00	12676.00	17360	20240327	-53.74	7970	20241111	0.75	17360	-53.74	20240327	7970	0.75	20241111	9470	-15.21	20241101	826	872.16	20240806	3.26	N	192250	1000	70 억	55324	N	N	N	N
116	20241111	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	-290	5	-3.46	84853670	10395	75.71	8380	8480	7980	10890	5870	8380	8162.93	0.78	0	-1546	8620	8500	8370	8250	8120	8560	8310	71	2510	1000	6030	10	1	7067125	572	12.56	0.64	12	0.15	644.00	12676.00	17360	20240327	-53.40	7980	20241111	1.38	17360	-53.40	20240327	7980	1.38	20241111	9470	-14.57	20241101	826	879.42	20240806	3.26	N	192250	1000	70 억	55324	N	N	N	N
117	20241111	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8140	-240	5	-2.86	80357820	9840	71.67	8380	8480	7980	10890	5870	8380	8166.45	0.78	0	-1366	8620	8500	8370	8250	8120	8560	8310	71	2510	1000	6030	10	1	7067125	575	12.64	0.64	12	0.14	644.00	12676.00	17360	20240327	-53.11	7980	20241111	2.01	17360	-53.11	20240327	7980	2.01	20241111	9470	-14.04	20241101	826	885.47	20240806	3.26	N	192250	1000	70 억	55324	N	N	N	N
118	20241111	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	-200	5	-2.39	73268140	8966	65.30	8380	8480	7980	10890	5870	8380	8171.78	0.78	0	-1226	8620	8500	8370	8250	8120	8560	8310	71	2510	1000	6030	10	1	7067125	578	12.70	0.65	12	0.13	644.00	12676.00	17360	20240327	-52.88	7980	20241111	2.51	17360	-52.88	20240327	7980	2.51	20241111	9470	-13.62	20241101	826	890.31	20240806	3.26	N	192250	1000	70 억	55324	N	N	N	N
119	20241111	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	-260	5	-3.10	51703650	6306	45.93	8380	8480	7980	10890	5870	8380	8199.12	0.78	0	-787	8620	8500	8370	8250	8120	8560	8310	71	2510	1000	6030	10	1	7067125	574	12.61	0.64	12	0.09	644.00	12676.00	17360	20240327	-53.23	7980	20241111	1.75	17360	-53.23	20240327	7980	1.75	20241111	9470	-14.26	20241101	826	883.05	20240806	3.26	N	192250	1000	70 억	55324	N	N	N	N
120	20241111	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	-80	5	-0.95	17714550	2123	15.46	8380	8480	8200	10890	5870	8380	8344.11	0.78	0	-970	8620	8500	8370	8250	8120	8560	8310	71	2510	1000	6030	10	1	7067125	587	12.89	0.65	12	0.03	644.00	12676.00	17360	20240327	-52.19	8090	20241107	2.60	17360	-52.19	20240327	8090	2.60	20241107	9470	-12.35	20241101	826	904.84	20240806	3.26	N	192250	1000	70 억	55324	N	N	N	N
121	20241111	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	0	3	0.00	7157330	849	6.18	8380	8480	8310	10890	5870	8380	8430.31	0.78	0	-436	8620	8500	8370	8250	8120	8560	8310	71	2510	1000	6030	10	1	7067125	592	13.01	0.66	12	0.01	644.00	12676.00	17360	20240327	-51.73	8090	20241107	3.58	17360	-51.73	20240327	8090	3.58	20241107	9470	-11.51	20241101	826	914.53	20240806	3.26	N	192250	1000	70 억	55324	N	N	N	N
122	20241108	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	110	2	1.33	114584000	13683	122.84	8300	8490	8240	10750	5790	8270	8374.18	0.81	0	-2038	8616	8442	8266	8092	7916	8355	8005	71	2480	1000	5950	10	1	7067125	592	13.01	0.66	12	0.19	644.00	12676.00	17360	20240327	-51.73	8090	20241107	3.58	17360	-51.73	20240327	8090	3.58	20241107	9470	-11.51	20241101	826	914.53	20240806	3.24	N	192250	1000	70 억	57362	N	N	N	N
123	20241108	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	60	2	0.73	110583970	13204	118.54	8300	8490	8240	10750	5790	8270	8375.04	0.81	0	-2037	8616	8442	8266	8092	7916	8355	8005	71	2480	1000	5950	10	1	7067125	589	12.93	0.66	12	0.19	644.00	12676.00	17360	20240327	-52.02	8090	20241107	2.97	17360	-52.02	20240327	8090	2.97	20241107	9470	-12.04	20241101	826	908.47	20240806	3.24	N	192250	1000	70 억	57362	N	N	N	N
124	20241108	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8340	70	2	0.85	99617690	11889	106.73	8300	8490	8240	10750	5790	8270	8378.98	0.81	0	-1625	8616	8442	8266	8092	7916	8355	8005	71	2480	1000	5950	10	1	7067125	589	12.95	0.66	12	0.17	644.00	12676.00	17360	20240327	-51.96	8090	20241107	3.09	17360	-51.96	20240327	8090	3.09	20241107	9470	-11.93	20241101	826	909.69	20240806	3.24	N	192250	1000	70 억	57362	N	N	N	N
125	20241108	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8410	140	2	1.69	96383840	11502	103.26	8300	8490	8240	10750	5790	8270	8379.75	0.81	0	-1449	8616	8442	8266	8092	7916	8355	8005	71	2480	1000	5950	10	1	7067125	594	13.06	0.66	12	0.16	644.00	12676.00	17360	20240327	-51.56	8090	20241107	3.96	17360	-51.56	20240327	8090	3.96	20241107	9470	-11.19	20241101	826	918.16	20240806	3.24	N	192250	1000	70 억	57362	N	N	N	N
126	20241108	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	110	2	1.33	64416000	7694	69.07	8300	8490	8240	10750	5790	8270	8372.24	0.81	0	-1342	8616	8442	8266	8092	7916	8355	8005	71	2480	1000	5950	10	1	7067125	592	13.01	0.66	12	0.11	644.00	12676.00	17360	20240327	-51.73	8090	20241107	3.58	17360	-51.73	20240327	8090	3.58	20241107	9470	-11.51	20241101	826	914.53	20240806	3.24	N	192250	1000	70 억	57362	N	N	N	N
127	20241108	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	110	2	1.33	55367260	6613	59.37	8300	8490	8240	10750	5790	8270	8372.49	0.81	0	-1076	8616	8442	8266	8092	7916	8355	8005	71	2480	1000	5950	10	1	7067125	592	13.01	0.66	12	0.09	644.00	12676.00	17360	20240327	-51.73	8090	20241107	3.58	17360	-51.73	20240327	8090	3.58	20241107	9470	-11.51	20241101	826	914.53	20240806	3.24	N	192250	1000	70 억	57362	N	N	N	N
128	20241108	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	-10	5	-0.12	12475080	1499	13.46	8300	8380	8240	10750	5790	8270	8322.27	0.81	0	-384	8616	8442	8266	8092	7916	8355	8005	71	2480	1000	5950	10	1	7067125	584	12.83	0.65	12	0.02	644.00	12676.00	17360	20240327	-52.42	8090	20241107	2.10	17360	-52.42	20240327	8090	2.10	20241107	9470	-12.78	20241101	826	900.00	20240806	3.24	N	192250	1000	70 억	57362	N	N	N	N
129	20241108	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	-10	5	-0.12	2603590	314	2.82	8300	8340	8250	10750	5790	8270	8291.69	0.81	0	-35	8616	8442	8266	8092	7916	8355	8005	71	2480	1000	5950	10	1	7067125	584	12.83	0.65	12	0.00	644.00	12676.00	17360	20240327	-52.42	8090	20241107	2.10	17360	-52.42	20240327	8090	2.10	20241107	9470	-12.78	20241101	826	900.00	20240806	3.24	N	192250	1000	70 억	57362	N	N	N	N
130	20241107	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	-20	5	-0.24	88382390	10805	56.74	8290	8440	8090	10770	5810	8290	8179.17	0.84	0	-1777	8623	8456	8333	8166	8043	8395	8105	71	2480	1000	5960	10	1	7067125	584	12.84	0.65	12	0.15	644.00	12676.00	17360	20240327	-52.36	8090	20241107	2.22	17360	-52.36	20240327	8090	2.22	20241107	9470	-12.67	20241101	826	901.21	20240806	3.21	N	192250	1000	70 억	59139	N	N	N	N
131	20241107	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8100	-190	5	-2.29	72627740	8878	46.62	8290	8440	8090	10770	5810	8290	8180.64	0.84	0	-944	8623	8456	8333	8166	8043	8395	8105	71	2480	1000	5960	10	1	7067125	572	12.58	0.64	12	0.13	644.00	12676.00	17360	20240327	-53.34	8090	20241107	0.12	17360	-53.34	20240327	8090	0.12	20241107	9470	-14.47	20241101	826	880.63	20240806	3.21	N	192250	1000	70 억	59139	N	N	N	N
132	20241107	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8240	-50	5	-0.60	40340870	4918	25.83	8290	8440	8090	10770	5810	8290	8202.70	0.84	0	-891	8623	8456	8333	8166	8043	8395	8105	71	2480	1000	5960	10	1	7067125	582	12.80	0.65	12	0.07	644.00	12676.00	17360	20240327	-52.53	8090	20241107	1.85	17360	-52.53	20240327	8090	1.85	20241107	9470	-12.99	20241101	826	897.58	20240806	3.21	N	192250	1000	70 억	59139	N	N	N	N
133	20241107	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	-30	5	-0.36	39291680	4791	25.16	8290	8440	8090	10770	5810	8290	8201.14	0.84	0	-870	8623	8456	8333	8166	8043	8395	8105	71	2480	1000	5960	10	1	7067125	584	12.83	0.65	12	0.07	644.00	12676.00	17360	20240327	-52.42	8090	20241107	2.10	17360	-52.42	20240327	8090	2.10	20241107	9470	-12.78	20241101	826	900.00	20240806	3.21	N	192250	1000	70 억	59139	N	N	N	N
134	20241107	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	10	2	0.12	37478760	4572	24.01	8290	8440	8090	10770	5810	8290	8197.45	0.84	0	-819	8623	8456	8333	8166	8043	8395	8105	71	2480	1000	5960	10	1	7067125	587	12.89	0.65	12	0.06	644.00	12676.00	17360	20240327	-52.19	8090	20241107	2.60	17360	-52.19	20240327	8090	2.60	20241107	9470	-12.35	20241101	826	904.84	20240806	3.21	N	192250	1000	70 억	59139	N	N	N	N
135	20241107	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	-60	5	-0.72	34157140	4173	21.91	8290	8440	8090	10770	5810	8290	8185.27	0.84	0	-616	8623	8456	8333	8166	8043	8395	8105	71	2480	1000	5960	10	1	7067125	582	12.78	0.65	12	0.06	644.00	12676.00	17360	20240327	-52.59	8090	20241107	1.73	17360	-52.59	20240327	8090	1.73	20241107	9470	-13.09	20241101	826	896.37	20240806	3.21	N	192250	1000	70 억	59139	N	N	N	N
136	20241107	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	-140	5	-1.69	21296260	2599	13.65	8290	8440	8090	10770	5810	8290	8194.02	0.84	0	-394	8623	8456	8333	8166	8043	8395	8105	71	2480	1000	5960	10	1	7067125	576	12.66	0.64	12	0.04	644.00	12676.00	17360	20240327	-53.05	8090	20241107	0.74	17360	-53.05	20240327	8090	0.74	20241107	9470	-13.94	20241101	826	886.68	20240806	3.21	N	192250	1000	70 억	59139	N	N	N	N
137	20241107	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	80	2	0.97	14511970	1768	9.28	8290	8440	8090	10770	5810	8290	8208.13	0.84	0	-299	8623	8456	8333	8166	8043	8395	8105	71	2480	1000	5960	10	1	7067125	592	13.00	0.66	12	0.03	644.00	12676.00	17360	20240327	-51.79	8090	20241107	3.46	17360	-51.79	20240327	8090	3.46	20241107	9470	-11.62	20241101	826	913.32	20240806	3.21	N	192250	1000	70 억	59139	N	N	N	N
138	20241106	160827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	-160	5	-1.89	157394390	18944	82.88	8450	8500	8210	10980	5920	8450	8308.41	0.90	0	-4366	8810	8630	8470	8290	8130	8720	8380	71	2530	1000	6080	10	1	7067125	586	12.87	0.65	12	0.27	644.00	12676.00	17360	20240327	-52.25	8200	20241104	1.10	17360	-52.25	20240327	8200	1.10	20241104	9470	-12.46	20241101	826	903.63	20240806	3.06	N	192250	1000	70 억	63504	N	N	N	N
139	20241106	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8250	-200	5	-2.37	128016150	15377	67.27	8450	8500	8210	10980	5920	8450	8325.17	0.90	0	-3739	8810	8630	8470	8290	8130	8720	8380	71	2530	1000	6080	10	1	7067125	583	12.81	0.65	12	0.22	644.00	12676.00	17360	20240327	-52.48	8200	20241104	0.61	17360	-52.48	20240327	8200	0.61	20241104	9470	-12.88	20241101	826	898.79	20240806	3.06	N	192250	1000	70 억	63504	N	N	N	N
140	20241106	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	-160	5	-1.89	115479550	13859	60.63	8450	8500	8210	10980	5920	8450	8332.46	0.90	0	-3841	8810	8630	8470	8290	8130	8720	8380	71	2530	1000	6080	10	1	7067125	586	12.87	0.65	12	0.20	644.00	12676.00	17360	20240327	-52.25	8200	20241104	1.10	17360	-52.25	20240327	8200	1.10	20241104	9470	-12.46	20241101	826	903.63	20240806	3.06	N	192250	1000	70 억	63504	N	N	N	N
141	20241106	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8240	-210	5	-2.49	92359770	11058	48.38	8450	8500	8210	10980	5920	8450	8352.30	0.90	0	-3947	8810	8630	8470	8290	8130	8720	8380	71	2530	1000	6080	10	1	7067125	582	12.80	0.65	12	0.16	644.00	12676.00	17360	20240327	-52.53	8200	20241104	0.49	17360	-52.53	20240327	8200	0.49	20241104	9470	-12.99	20241101	826	897.58	20240806	3.06	N	192250	1000	70 억	63504	N	N	N	N
142	20241106	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	-100	5	-1.18	63798420	7614	33.31	8450	8500	8300	10980	5920	8450	8379.09	0.90	0	-1797	8810	8630	8470	8290	8130	8720	8380	71	2530	1000	6080	10	1	7067125	590	12.97	0.66	12	0.11	644.00	12676.00	17360	20240327	-51.90	8200	20241104	1.83	17360	-51.90	20240327	8200	1.83	20241104	9470	-11.83	20241101	826	910.90	20240806	3.06	N	192250	1000	70 억	63504	N	N	N	N
143	20241106	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	-120	5	-1.42	50217080	5986	26.19	8450	8500	8300	10980	5920	8450	8389.09	0.90	0	-965	8810	8630	8470	8290	8130	8720	8380	71	2530	1000	6080	10	1	7067125	589	12.93	0.66	12	0.08	644.00	12676.00	17360	20240327	-52.02	8200	20241104	1.59	17360	-52.02	20240327	8200	1.59	20241104	9470	-12.04	20241101	826	908.47	20240806	3.06	N	192250	1000	70 억	63504	N	N	N	N
144	20241106	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	-50	5	-0.59	23245350	2761	12.08	8450	8500	8390	10980	5920	8450	8419.18	0.90	0	-442	8810	8630	8470	8290	8130	8720	8380	71	2530	1000	6080	10	1	7067125	594	13.04	0.66	12	0.04	644.00	12676.00	17360	20240327	-51.61	8200	20241104	2.44	17360	-51.61	20240327	8200	2.44	20241104	9470	-11.30	20241101	826	916.95	20240806	3.06	N	192250	1000	70 억	63504	N	N	N	N
145	20241106	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	-50	5	-0.59	4941130	586	2.56	8450	8470	8390	10980	5920	8450	8431.96	0.90	0	-89	8810	8630	8470	8290	8130	8720	8380	71	2530	1000	6080	10	1	7067125	594	13.04	0.66	12	0.01	644.00	12676.00	17360	20240327	-51.61	8200	20241104	2.44	17360	-51.61	20240327	8200	2.44	20241104	9470	-11.30	20241101	826	916.95	20240806	3.06	N	192250	1000	70 억	63504	N	N	N	N
146	20241105	160805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	250	2	3.05	189682300	22443	29.90	8310	8650	8310	10660	5740	8200	8451.74	0.86	0	2542	9133	8666	8433	7966	7733	8550	7850	71	2460	1000	5900	10	1	7067125	597	13.12	0.67	12	0.32	644.00	12676.00	17360	20240327	-51.32	8200	20241104	3.05	17360	-51.32	20240327	8200	3.05	20241104	9470	-10.77	20241101	826	923.00	20240806	2.98	N	192250	1000	70 억	60949	N	N	N	N
147	20241105	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	250	2	3.05	174604340	20652	27.52	8310	8650	8310	10660	5740	8200	8454.60	0.86	0	2076	9133	8666	8433	7966	7733	8550	7850	71	2460	1000	5900	10	1	7067125	597	13.12	0.67	12	0.29	644.00	12676.00	17360	20240327	-51.32	8200	20241104	3.05	17360	-51.32	20240327	8200	3.05	20241104	9470	-10.77	20241101	826	923.00	20240806	2.98	N	192250	1000	70 억	60949	N	N	N	N
148	20241105	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8430	230	2	2.80	156725760	18535	24.70	8310	8650	8310	10660	5740	8200	8455.67	0.86	0	1521	9133	8666	8433	7966	7733	8550	7850	71	2460	1000	5900	10	1	7067125	596	13.09	0.67	12	0.26	644.00	12676.00	17360	20240327	-51.44	8200	20241104	2.80	17360	-51.44	20240327	8200	2.80	20241104	9470	-10.98	20241101	826	920.58	20240806	2.98	N	192250	1000	70 억	60949	N	N	N	N
149	20241105	130823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	240	2	2.93	145685000	17228	22.96	8310	8650	8310	10660	5740	8200	8456.29	0.86	0	1493	9133	8666	8433	7966	7733	8550	7850	71	2460	1000	5900	10	1	7067125	596	13.11	0.67	12	0.24	644.00	12676.00	17360	20240327	-51.38	8200	20241104	2.93	17360	-51.38	20240327	8200	2.93	20241104	9470	-10.88	20241101	826	921.79	20240806	2.98	N	192250	1000	70 억	60949	N	N	N	N
150	20241105	120815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8460	260	2	3.17	136046910	16087	21.44	8310	8650	8310	10660	5740	8200	8456.95	0.86	0	1125	9133	8666	8433	7966	7733	8550	7850	71	2460	1000	5900	10	1	7067125	598	13.14	0.67	12	0.23	644.00	12676.00	17360	20240327	-51.27	8200	20241104	3.17	17360	-51.27	20240327	8200	3.17	20241104	9470	-10.67	20241101	826	924.21	20240806	2.98	N	192250	1000	70 억	60949	N	N	N	N
151	20241105	110804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	240	2	2.93	128577420	15203	20.26	8310	8650	8310	10660	5740	8200	8457.37	0.86	0	1111	9133	8666	8433	7966	7733	8550	7850	71	2460	1000	5900	10	1	7067125	596	13.11	0.67	12	0.22	644.00	12676.00	17360	20240327	-51.38	8200	20241104	2.93	17360	-51.38	20240327	8200	2.93	20241104	9470	-10.88	20241101	826	921.79	20240806	2.98	N	192250	1000	70 억	60949	N	N	N	N
152	20241105	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	240	2	2.93	108228870	12778	17.03	8310	8650	8310	10660	5740	8200	8469.94	0.86	0	129	9133	8666	8433	7966	7733	8550	7850	71	2460	1000	5900	10	1	7067125	596	13.11	0.67	12	0.18	644.00	12676.00	17360	20240327	-51.38	8200	20241104	2.93	17360	-51.38	20240327	8200	2.93	20241104	9470	-10.88	20241101	826	921.79	20240806	2.98	N	192250	1000	70 억	60949	N	N	N	N
153	20241105	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	170	2	2.07	20562050	2468	3.29	8310	8380	8310	10660	5740	8200	8331.46	0.86	0	4	9133	8666	8433	7966	7733	8550	7850	71	2460	1000	5900	10	1	7067125	592	13.00	0.66	12	0.03	644.00	12676.00	17360	20240327	-51.79	8200	20241104	2.07	17360	-51.79	20240327	8200	2.07	20241104	9470	-11.62	20241101	826	913.32	20240806	2.98	N	192250	1000	70 억	60949	N	N	N	N
154	20241104	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	-720	5	-8.07	625036000	73873	159.92	8880	8900	8200	11590	6250	8920	8464.23	1.06	28216	-13909	9653	9286	9103	8736	8553	9195	8645	71	2670	1000	6420	10	1	7067125	580	12.73	0.65	12	1.05	644.00	12676.00	17360	20240327	-52.76	8200	20241104	0.00	17360	-52.76	20240327	8200	0.00	20241104	9470	-13.41	20241101	826	892.74	20240806	7.26	N	192250	1000	70 억	74858	N	N	N	N
155	20241104	150819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8350	-570	5	-6.39	544652640	64110	138.79	8880	8900	8340	11590	6250	8920	8495.60	1.06	28216	-13776	9653	9286	9103	8736	8553	9195	8645	71	2670	1000	6420	10	1	7067125	590	12.97	0.66	12	0.91	644.00	12676.00	17360	20240327	-51.90	8260	20240806	1.09	17360	-51.90	20240327	8260	1.09	20240806	9470	-11.83	20241101	826	910.90	20240806	7.26	N	192250	1000	70 억	74858	N	N	N	N
156	20241104	140807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8430	-490	5	-5.49	448297160	52605	113.88	8880	8900	8400	11590	6250	8920	8521.95	1.06	28216	-12122	9653	9286	9103	8736	8553	9195	8645	71	2670	1000	6420	10	1	7067125	596	13.09	0.67	12	0.74	644.00	12676.00	17360	20240327	-51.44	8260	20240806	2.06	17360	-51.44	20240327	8260	2.06	20240806	9470	-10.98	20241101	826	920.58	20240806	7.26	N	192250	1000	70 억	74858	N	N	N	N
157	20241104	130748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	-480	5	-5.38	408401940	47875	103.64	8880	8900	8400	11590	6250	8920	8530.59	1.06	28216	-9913	9653	9286	9103	8736	8553	9195	8645	71	2670	1000	6420	10	1	7067125	596	13.11	0.67	12	0.68	644.00	12676.00	17360	20240327	-51.38	8260	20240806	2.18	17360	-51.38	20240327	8260	2.18	20240806	9470	-10.88	20241101	826	921.79	20240806	7.26	N	192250	1000	70 억	74858	N	N	N	N
158	20241104	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8600	-320	5	-3.59	297230900	34756	75.24	8880	8900	8400	11590	6250	8920	8551.93	1.06	28216	-6152	9653	9286	9103	8736	8553	9195	8645	71	2670	1000	6420	10	1	7067125	608	13.35	0.68	12	0.49	644.00	12676.00	17360	20240327	-50.46	8260	20240806	4.12	17360	-50.46	20240327	8260	4.12	20240806	9470	-9.19	20241101	826	941.16	20240806	7.26	N	192250	1000	70 억	74858	N	N	N	N
159	20241104	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8560	-360	5	-4.04	276039850	32286	69.89	8880	8900	8400	11590	6250	8920	8549.83	1.06	28216	-5029	9653	9286	9103	8736	8553	9195	8645	71	2670	1000	6420	10	1	7067125	605	13.29	0.68	12	0.46	644.00	12676.00	17360	20240327	-50.69	8260	20240806	3.63	17360	-50.69	20240327	8260	3.63	20240806	9470	-9.61	20241101	826	936.32	20240806	7.26	N	192250	1000	70 억	74858	N	N	N	N
160	20241104	100741	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	-300	5	-3.36	143353860	16650	36.04	8880	8900	8400	11590	6250	8920	8609.84	1.06	28216	-1014	9653	9286	9103	8736	8553	9195	8645	71	2670	1000	6420	10	1	7067125	609	13.39	0.68	12	0.24	644.00	12676.00	17360	20240327	-50.35	8260	20240806	4.36	17360	-50.35	20240327	8260	4.36	20240806	9470	-8.98	20241101	826	943.58	20240806	7.26	N	192250	1000	70 억	74858	N	N	N	N
161	20241104	090752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8840	-80	5	-0.90	11719260	1326	2.87	8880	8900	8800	11590	6250	8920	8838.05	1.06	28216	-124	9653	9286	9103	8736	8553	9195	8645	71	2670	1000	6420	10	1	7067125	625	13.73	0.70	12	0.02	644.00	12676.00	17360	20240327	-49.08	8260	20240806	7.02	17360	-49.08	20240327	8260	7.02	20240806	9470	-6.65	20241101	826	970.22	20240806	7.26	N	192250	1000	70 억	74858	N	N	N	N
162	20241101	160725	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8920	-650	5	-6.79	421628730	46150	0.00	9280	9470	8920	12440	6700	9570	9136.05	0.72	-502545	-4022	9570	9570	9570	9570	9570	9570	9570	71	2870	1000	6890	10	1	7067125	630	13.85	0.70	12	0.65	644.00	12676.00	17360	20240327	-48.62	8260	20240806	7.99	17360	-48.62	20240327	8260	7.99	20240806	9470	-5.81	20241101	826	979.90	20240806	2.56	N	192250	1000	70 억	50650	N	N	N	N
163	20241101	150742	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8950	-620	5	-6.48	404073540	44185	0.00	9280	9470	8940	12440	6700	9570	9145.04	0.72	-502545	-4022	9570	9570	9570	9570	9570	9570	9570	71	2870	1000	6890	10	1	7067125	633	13.90	0.71	12	0.63	644.00	12676.00	17360	20240327	-48.44	8260	20240806	8.35	17360	-48.44	20240327	8260	8.35	20240806	9470	-5.49	20241101	826	983.54	20240806	2.56	N	192250	1000	70 억	50650	N	N	N	N
164	20241101	140718	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9100	-470	5	-4.91	376327550	41093	0.00	9280	9470	8970	12440	6700	9570	9157.95	0.72	-502545	-4022	9570	9570	9570	9570	9570	9570	9570	71	2870	1000	6890	10	1	7067125	643	14.13	0.72	12	0.58	644.00	12676.00	17360	20240327	-47.58	8260	20240806	10.17	17360	-47.58	20240327	8260	10.17	20240806	9470	-3.91	20241101	826	1001.69	20240806	2.56	N	192250	1000	70 억	50650	N	N	N	N
165	20241101	130851	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9050	-520	5	-5.43	322447680	35151	0.00	9280	9470	8970	12440	6700	9570	9173.21	0.72	-502545	-3042	9570	9570	9570	9570	9570	9570	9570	71	2870	1000	6890	10	1	7067125	640	14.05	0.71	12	0.50	644.00	12676.00	17360	20240327	-47.87	8260	20240806	9.56	17360	-47.87	20240327	8260	9.56	20240806	9470	-4.44	20241101	826	995.64	20240806	2.56	N	192250	1000	70 억	50650	N	N	N	N
166	20241101	120852	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9090	-480	5	-5.02	265203300	28802	0.00	9280	9470	9010	12440	6700	9570	9207.81	0.72	-502545	-3079	9570	9570	9570	9570	9570	9570	9570	71	2870	1000	6890	10	1	7067125	642	14.11	0.72	12	0.41	644.00	12676.00	17360	20240327	-47.64	8260	20240806	10.05	17360	-47.64	20240327	8260	10.05	20240806	9470	-4.01	20241101	826	1000.48	20240806	2.56	N	192250	1000	70 억	50650	N	N	N	N
167	20241101	110848	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9090	-480	5	-5.02	244385160	26506	0.00	9280	9470	9010	12440	6700	9570	9219.99	0.72	-502545	-3079	9570	9570	9570	9570	9570	9570	9570	71	2870	1000	6890	10	1	7067125	642	14.11	0.72	12	0.38	644.00	12676.00	17360	20240327	-47.64	8260	20240806	10.05	17360	-47.64	20240327	8260	10.05	20240806	9470	-4.01	20241101	826	1000.48	20240806	2.56	N	192250	1000	70 억	50650	N	N	N	N
168	20241101	100850	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9190	-380	5	-3.97	180317250	19441	0.00	9280	9470	9040	12440	6700	9570	9275.10	0.72	-502545	-2592	9570	9570	9570	9570	9570	9570	9570	71	2870	1000	6890	10	1	7067125	649	14.27	0.72	12	0.28	644.00	12676.00	17360	20240327	-47.06	8260	20240806	11.26	17360	-47.06	20240327	8260	11.26	20240806	9470	-2.96	20241101	826	1012.59	20240806	2.56	N	192250	1000	70 억	50650	N	N	N	N
169	20241101	090847	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9290	-280	5	-2.93	91505680	9826	0.00	9280	9470	9210	12440	6700	9570	9312.61	0.72	-502545	-371	9570	9570	9570	9570	9570	9570	9570	71	2870	1000	6890	10	1	7067125	657	14.43	0.73	12	0.14	644.00	12676.00	17360	20240327	-46.49	8260	20240806	12.47	17360	-46.49	20240327	8260	12.47	20240806	9470	-1.90	20241101	826	1024.70	20240806	2.56	N	192250	1000	70 억	50650	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History