KissMeData/384470/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7990	-400	5	-4.77	1217073800	150168	117.42	8470	8480	7870	10900	5880	8390	8104.98	1.97	-26460	8656	8522	8286	8152	7916	8590	8220	64	2510	500	5200	10	1	12832064	1025	-6.75	8.44	12	1.17	-1184.00	947.00	32700	20231220	-75.57	6240	20241115	28.04	31050	-74.27	20240110	6240	28.04	20241115	32700	-75.57	20231220	6240	28.04	20241115	0.34	N	384470	500	64 억	253070	N	N	89	N	N
3	20241129	151400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7950	-440	5	-5.24	1173166510	144673	113.12	8470	8480	7870	10900	5880	8390	8109.09	1.97	-25351	8656	8522	8286	8152	7916	8590	8220	64	2510	500	5200	10	1	12832064	1020	-6.71	8.39	12	1.13	-1184.00	947.00	32700	20231220	-75.69	6240	20241115	27.40	31050	-74.40	20240110	6240	27.40	20241115	32700	-75.69	20231220	6240	27.40	20241115	0.34	N	384470	500	64 억	253070	N	N	0	N	N
4	20241129	141403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8070	-320	5	-3.81	863445920	105834	82.75	8470	8480	8020	10900	5880	8390	8158.49	1.97	-26344	8656	8522	8286	8152	7916	8590	8220	64	2510	500	5200	10	1	12832064	1036	-6.82	8.52	12	0.82	-1184.00	947.00	32700	20231220	-75.32	6240	20241115	29.33	31050	-74.01	20240110	6240	29.33	20241115	32700	-75.32	20231220	6240	29.33	20241115	0.34	N	384470	500	64 억	253070	N	N	0	N	N
5	20241129	131357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8080	-310	5	-3.69	794204870	97286	76.07	8470	8480	8020	10900	5880	8390	8163.61	1.97	-24465	8656	8522	8286	8152	7916	8590	8220	64	2510	500	5200	10	1	12832064	1037	-6.82	8.53	12	0.76	-1184.00	947.00	32700	20231220	-75.29	6240	20241115	29.49	31050	-73.98	20240110	6240	29.49	20241115	32700	-75.29	20231220	6240	29.49	20241115	0.34	N	384470	500	64 억	253070	N	N	0	N	N
6	20241129	121400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	-270	5	-3.22	697086240	85293	66.69	8470	8480	8020	10900	5880	8390	8172.84	1.97	-21604	8656	8522	8286	8152	7916	8590	8220	64	2510	500	5200	10	1	12832064	1042	-6.86	8.57	12	0.66	-1184.00	947.00	32700	20231220	-75.17	6240	20241115	30.13	31050	-73.85	20240110	6240	30.13	20241115	32700	-75.17	20231220	6240	30.13	20241115	0.34	N	384470	500	64 억	253070	N	N	0	N	N
7	20241129	111402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	-360	5	-4.29	555440490	67713	52.95	8470	8480	8020	10900	5880	8390	8202.86	1.97	-19519	8656	8522	8286	8152	7916	8590	8220	64	2510	500	5200	10	1	12832064	1030	-6.78	8.48	12	0.53	-1184.00	947.00	32700	20231220	-75.44	6240	20241115	28.69	31050	-74.14	20240110	6240	28.69	20241115	32700	-75.44	20231220	6240	28.69	20241115	0.34	N	384470	500	64 억	253070	N	N	0	N	N
8	20241129	101354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	-160	5	-1.91	387823260	47061	36.80	8470	8480	8090	10900	5880	8390	8240.86	1.97	-14277	8656	8522	8286	8152	7916	8590	8220	64	2510	500	5200	10	1	12832064	1056	-6.95	8.69	12	0.37	-1184.00	947.00	32700	20231220	-74.83	6240	20241115	31.89	31050	-73.49	20240110	6240	31.89	20241115	32700	-74.83	20231220	6240	31.89	20241115	0.34	N	384470	500	64 억	253070	N	N	0	N	N
9	20241129	091359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	-180	5	-2.15	119852650	14459	11.31	8470	8480	8150	10900	5880	8390	8289.14	1.97	-8537	8656	8522	8286	8152	7916	8590	8220	64	2510	500	5200	10	1	12832064	1054	-6.93	8.67	12	0.11	-1184.00	947.00	32700	20231220	-74.89	6240	20241115	31.57	31050	-73.56	20240110	6240	31.57	20241115	32700	-74.89	20231220	6240	31.57	20241115	0.34	N	384470	500	64 억	253070	N	N	0	N	N
10	20241128	161339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	70	2	0.84	1033528470	125731	42.98	8150	8420	8050	10810	5830	8320	8217.85	2.12	-19332	8953	8636	8393	8076	7833	8515	7955	64	2490	500	5150	10	1	12832064	1077	-7.09	8.86	12	0.98	-1184.00	947.00	32700	20231220	-74.34	6240	20241115	34.46	31050	-72.98	20240110	6240	34.46	20241115	32700	-74.34	20231220	6240	34.46	20241115	0.36	N	384470	500	64 억	271997	N	N	165	N	N
11	20241128	151405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8240	-80	5	-0.96	929046610	113236	38.71	8150	8420	8050	10810	5830	8320	8204.47	2.12	-16761	8953	8636	8393	8076	7833	8515	7955	64	2490	500	5150	10	1	12832064	1057	-6.96	8.70	12	0.88	-1184.00	947.00	32700	20231220	-74.80	6240	20241115	32.05	31050	-73.46	20240110	6240	32.05	20241115	32700	-74.80	20231220	6240	32.05	20241115	0.36	N	384470	500	64 억	271997	N	N	165	N	N
12	20241128	141403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	-230	5	-2.76	797397510	97109	33.20	8150	8420	8050	10810	5830	8320	8211.31	2.12	-14640	8953	8636	8393	8076	7833	8515	7955	64	2490	500	5150	10	1	12832064	1038	-6.83	8.54	12	0.76	-1184.00	947.00	32700	20231220	-75.26	6240	20241115	29.65	31050	-73.95	20240110	6240	29.65	20241115	32700	-75.26	20231220	6240	29.65	20241115	0.36	N	384470	500	64 억	271997	N	N	165	N	N
13	20241128	131400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8100	-220	5	-2.64	645155740	78335	26.78	8150	8420	8090	10810	5830	8320	8235.80	2.12	-16895	8953	8636	8393	8076	7833	8515	7955	64	2490	500	5150	10	1	12832064	1039	-6.84	8.55	12	0.61	-1184.00	947.00	32700	20231220	-75.23	6240	20241115	29.81	31050	-73.91	20240110	6240	29.81	20241115	32700	-75.23	20231220	6240	29.81	20241115	0.36	N	384470	500	64 억	271997	N	N	165	N	N
14	20241128	121359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8160	-160	5	-1.92	541961050	65639	22.44	8150	8420	8140	10810	5830	8320	8256.64	2.12	-18141	8953	8636	8393	8076	7833	8515	7955	64	2490	500	5150	10	1	12832064	1047	-6.89	8.62	12	0.51	-1184.00	947.00	32700	20231220	-75.05	6240	20241115	30.77	31050	-73.72	20240110	6240	30.77	20241115	32700	-75.05	20231220	6240	30.77	20241115	0.36	N	384470	500	64 억	271997	N	N	165	N	N
15	20241128	111402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	-60	5	-0.72	480810930	58175	19.89	8150	8420	8140	10810	5830	8320	8264.86	2.12	-15784	8953	8636	8393	8076	7833	8515	7955	64	2490	500	5150	10	1	12832064	1060	-6.98	8.72	12	0.45	-1184.00	947.00	32700	20231220	-74.74	6240	20241115	32.37	31050	-73.40	20240110	6240	32.37	20241115	32700	-74.74	20231220	6240	32.37	20241115	0.36	N	384470	500	64 억	271997	N	N	165	N	N
16	20241128	101400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8230	-90	5	-1.08	316048320	38213	13.06	8150	8420	8140	10810	5830	8320	8270.64	2.12	-12643	8953	8636	8393	8076	7833	8515	7955	64	2490	500	5150	10	1	12832064	1056	-6.95	8.69	12	0.30	-1184.00	947.00	32700	20231220	-74.83	6240	20241115	31.89	31050	-73.49	20240110	6240	31.89	20241115	32700	-74.83	20231220	6240	31.89	20241115	0.36	N	384470	500	64 억	271997	N	N	165	N	N
17	20241128	091359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	-150	5	-1.80	132612680	16119	5.51	8150	8400	8140	10810	5830	8320	8226.81	2.12	-5838	8953	8636	8393	8076	7833	8515	7955	64	2490	500	5150	10	1	12832064	1048	-6.90	8.63	12	0.13	-1184.00	947.00	32700	20231220	-75.02	6240	20241115	30.93	31050	-73.69	20240110	6240	30.93	20241115	32700	-75.02	20231220	6240	30.93	20241115	0.36	N	384470	500	64 억	271997	N	N	165	N	N
18	20241127	161324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8320	-130	5	-1.54	2471006460	291628	31.55	8700	8710	8150	10980	5920	8450	8473.44	2.21	-14926	9836	9142	8276	7582	6716	9490	7930	64	2530	500	5230	10	1	12832064	1068	-7.03	8.79	12	2.27	-1184.00	947.00	32700	20231220	-74.56	6240	20241115	33.33	31050	-73.20	20240110	6240	33.33	20241115	32700	-74.56	20231220	6240	33.33	20241115	0.47	N	384470	500	64 억	283172	N	N	165	N	N
19	20241127	151351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	-150	5	-1.78	2408258670	284082	30.74	8700	8710	8150	10980	5920	8450	8477.34	2.21	-16929	9836	9142	8276	7582	6716	9490	7930	64	2530	500	5230	10	1	12832064	1065	-7.01	8.76	12	2.21	-1184.00	947.00	32700	20231220	-74.62	6240	20241115	33.01	31050	-73.27	20240110	6240	33.01	20241115	32700	-74.62	20231220	6240	33.01	20241115	0.47	N	384470	500	64 억	283172	N	N	557	N	N
20	20241127	141345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8390	-60	5	-0.71	2142508020	252071	27.27	8700	8710	8150	10980	5920	8450	8499.62	2.21	-15036	9836	9142	8276	7582	6716	9490	7930	64	2530	500	5230	10	1	12832064	1077	-7.09	8.86	12	1.96	-1184.00	947.00	32700	20231220	-74.34	6240	20241115	34.46	31050	-72.98	20240110	6240	34.46	20241115	32700	-74.34	20231220	6240	34.46	20241115	0.47	N	384470	500	64 억	283172	N	N	557	N	N
21	20241127	131341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8380	-70	5	-0.83	2013373750	236679	25.61	8700	8710	8150	10980	5920	8450	8506.77	2.21	-12247	9836	9142	8276	7582	6716	9490	7930	64	2530	500	5230	10	1	12832064	1075	-7.08	8.85	12	1.84	-1184.00	947.00	32700	20231220	-74.37	6240	20241115	34.29	31050	-73.01	20240110	6240	34.29	20241115	32700	-74.37	20231220	6240	34.29	20241115	0.47	N	384470	500	64 억	283172	N	N	557	N	N
22	20241127	121355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	0	3	0.00	1800596620	211575	22.89	8700	8710	8150	10980	5920	8450	8510.44	2.21	-9700	9836	9142	8276	7582	6716	9490	7930	64	2530	500	5230	10	1	12832064	1084	-7.14	8.92	12	1.65	-1184.00	947.00	32700	20231220	-74.16	6240	20241115	35.42	31050	-72.79	20240110	6240	35.42	20241115	32700	-74.16	20231220	6240	35.42	20241115	0.47	N	384470	500	64 억	283172	N	N	557	N	N
23	20241127	111349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	80	2	0.95	1555631500	182943	19.79	8700	8710	8150	10980	5920	8450	8503.37	2.21	-14923	9836	9142	8276	7582	6716	9490	7930	64	2530	500	5230	10	1	12832064	1095	-7.20	9.01	12	1.43	-1184.00	947.00	32700	20231220	-73.91	6240	20241115	36.70	31050	-72.53	20240110	6240	36.70	20241115	32700	-73.91	20231220	6240	36.70	20241115	0.47	N	384470	500	64 억	283172	N	N	557	N	N
24	20241127	101350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8360	-90	5	-1.07	1239228550	144943	15.68	8700	8710	8200	10980	5920	8450	8549.76	2.21	-14664	9836	9142	8276	7582	6716	9490	7930	64	2530	500	5230	10	1	12832064	1073	-7.06	8.83	12	1.13	-1184.00	947.00	32700	20231220	-74.43	6240	20241115	33.97	31050	-73.08	20240110	6240	33.97	20241115	32700	-74.43	20231220	6240	33.97	20241115	0.47	N	384470	500	64 억	283172	N	N	557	N	N
25	20241127	091347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8670	220	2	2.60	483959510	56246	6.09	8700	8710	8500	10980	5920	8450	8604.34	2.21	-18968	9836	9142	8276	7582	6716	9490	7930	64	2530	500	5230	10	1	12832064	1113	-7.32	9.16	12	0.44	-1184.00	947.00	32700	20231220	-73.49	6240	20241115	38.94	31050	-72.08	20240110	6240	38.94	20241115	32700	-73.49	20231220	6240	38.94	20241115	0.47	N	384470	500	64 억	283172	N	N	557	N	N
26	20241126	161325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	920	2	12.22	7723633640	920854	775.55	7430	8970	7410	9780	5280	7530	8387.43	1.99	35160	7890	7710	7390	7210	6890	7800	7300	64	2250	500	4660	10	1	12832064	1084	-7.14	8.92	12	7.18	-1184.00	947.00	32700	20231220	-74.16	6240	20241115	35.42	31050	-72.79	20240110	6240	35.42	20241115	32700	-74.16	20231220	6240	35.42	20241115	0.47	N	384470	500	64 억	255393	N	N	557	N	N
27	20241126	151340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	920	2	12.22	7623304520	908969	765.54	7430	8970	7410	9780	5280	7530	8386.76	1.99	38175	7890	7710	7390	7210	6890	7800	7300	64	2250	500	4660	10	1	12832064	1084	-7.14	8.92	12	7.08	-1184.00	947.00	32700	20231220	-74.16	6240	20241115	35.42	31050	-72.79	20240110	6240	35.42	20241115	32700	-74.16	20231220	6240	35.42	20241115	0.47	N	384470	500	64 억	255393	N	N	1	N	N
28	20241126	141343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8290	760	2	10.09	7316480560	872031	734.43	7430	8970	7410	9780	5280	7530	8390.16	1.99	32671	7890	7710	7390	7210	6890	7800	7300	64	2250	500	4660	10	1	12832064	1064	-7.00	8.75	12	6.80	-1184.00	947.00	32700	20231220	-74.65	6240	20241115	32.85	31050	-73.30	20240110	6240	32.85	20241115	32700	-74.65	20231220	6240	32.85	20241115	0.47	N	384470	500	64 억	255393	N	N	1	N	N
29	20241126	131336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	910	2	12.08	6874926270	818777	689.58	7430	8970	7410	9780	5280	7530	8396.58	1.99	18101	7890	7710	7390	7210	6890	7800	7300	64	2250	500	4660	10	1	12832064	1083	-7.13	8.91	12	6.38	-1184.00	947.00	32700	20231220	-74.19	6240	20241115	35.26	31050	-72.82	20240110	6240	35.26	20241115	32700	-74.19	20231220	6240	35.26	20241115	0.47	N	384470	500	64 억	255393	N	N	1	N	N
30	20241126	121343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8400	870	2	11.55	5949917430	710202	598.14	7430	8970	7410	9780	5280	7530	8377.78	1.99	-14249	7890	7710	7390	7210	6890	7800	7300	64	2250	500	4660	10	1	12832064	1078	-7.09	8.87	12	5.53	-1184.00	947.00	32700	20231220	-74.31	6240	20241115	34.62	31050	-72.95	20240110	6240	34.62	20241115	32700	-74.31	20231220	6240	34.62	20241115	0.47	N	384470	500	64 억	255393	N	N	1	N	N
31	20241126	111348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	470	2	6.24	972543590	124906	105.20	7430	8030	7410	9780	5280	7530	7786.20	1.99	-1594	7890	7710	7390	7210	6890	7800	7300	64	2250	500	4660	10	1	12832064	1027	-6.76	8.45	12	0.97	-1184.00	947.00	32700	20231220	-75.54	6240	20241115	28.21	31050	-74.24	20240110	6240	28.21	20241115	32700	-75.54	20231220	6240	28.21	20241115	0.47	N	384470	500	64 억	255393	N	N	1	N	N
32	20241126	101359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	170	2	2.26	538074730	69810	58.79	7430	7910	7410	9780	5280	7530	7707.70	1.99	-3565	7890	7710	7390	7210	6890	7800	7300	64	2250	500	4660	10	1	12832064	988	-6.50	8.13	12	0.54	-1184.00	947.00	32700	20231220	-76.45	6240	20241115	23.40	31050	-75.20	20240110	6240	23.40	20241115	32700	-76.45	20231220	6240	23.40	20241115	0.47	N	384470	500	64 억	255393	N	N	1	N	N
33	20241126	091346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	0	3	0.00	83341350	11065	9.32	7430	7700	7410	9780	5280	7530	7531.98	1.99	-3272	7890	7710	7390	7210	6890	7800	7300	64	2250	500	4660	10	1	12832064	966	-6.36	7.95	12	0.09	-1184.00	947.00	32700	20231220	-76.97	6240	20241115	20.67	31050	-75.75	20240110	6240	20.67	20241115	32700	-76.97	20231220	6240	20.67	20241115	0.47	N	384470	500	64 억	255393	N	N	1	N	N
34	20241125	161309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	470	2	6.66	879170660	118332	262.38	7070	7570	7070	9170	4950	7060	7429.51	1.69	38037	7426	7242	7096	6912	6766	7335	7005	64	2110	500	4370	10	1	12832064	966	-6.36	7.95	12	0.92	-1184.00	947.00	32700	20231220	-76.97	6240	20241115	20.67	31050	-75.75	20240110	6240	20.67	20241115	32700	-76.97	20231220	6240	20.67	20241115	0.44	N	384470	500	64 억	217478	N	N	1	N	N
35	20241125	151336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	430	2	6.09	860132710	115797	256.76	7070	7570	7070	9170	4950	7060	7427.94	1.69	36977	7426	7242	7096	6912	6766	7335	7005	64	2110	500	4370	10	1	12832064	961	-6.33	7.91	12	0.90	-1184.00	947.00	32700	20231220	-77.09	6240	20241115	20.03	31050	-75.88	20240110	6240	20.03	20241115	32700	-77.09	20231220	6240	20.03	20241115	0.44	N	384470	500	64 억	217478	N	N	4	N	N
36	20241125	141332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7370	310	2	4.39	765483140	103094	228.59	7070	7570	7070	9170	4950	7060	7425.10	1.69	36604	7426	7242	7096	6912	6766	7335	7005	64	2110	500	4370	10	1	12832064	946	-6.22	7.78	12	0.80	-1184.00	947.00	32700	20231220	-77.46	6240	20241115	18.11	31050	-76.26	20240110	6240	18.11	20241115	32700	-77.46	20231220	6240	18.11	20241115	0.44	N	384470	500	64 억	217478	N	N	4	N	N
37	20241125	131322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	370	2	5.24	737159690	99268	220.11	7070	7570	7070	9170	4950	7060	7425.95	1.69	35675	7426	7242	7096	6912	6766	7335	7005	64	2110	500	4370	10	1	12832064	953	-6.28	7.85	12	0.77	-1184.00	947.00	32700	20231220	-77.28	6240	20241115	19.07	31050	-76.07	20240110	6240	19.07	20241115	32700	-77.28	20231220	6240	19.07	20241115	0.44	N	384470	500	64 억	217478	N	N	4	N	N
38	20241125	121338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7380	320	2	4.53	624908670	84119	186.52	7070	7570	7070	9170	4950	7060	7428.86	1.69	28660	7426	7242	7096	6912	6766	7335	7005	64	2110	500	4370	10	1	12832064	947	-6.23	7.79	12	0.66	-1184.00	947.00	32700	20231220	-77.43	6240	20241115	18.27	31050	-76.23	20240110	6240	18.27	20241115	32700	-77.43	20231220	6240	18.27	20241115	0.44	N	384470	500	64 억	217478	N	N	4	N	N
39	20241125	111332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	460	2	6.52	515445060	69457	154.01	7070	7570	7070	9170	4950	7060	7421.07	1.69	24558	7426	7242	7096	6912	6766	7335	7005	64	2110	500	4370	10	1	12832064	965	-6.35	7.94	12	0.54	-1184.00	947.00	32700	20231220	-77.00	6240	20241115	20.51	31050	-75.78	20240110	6240	20.51	20241115	32700	-77.00	20231220	6240	20.51	20241115	0.44	N	384470	500	64 억	217478	N	N	4	N	N
40	20241125	101317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	440	2	6.23	305314500	41533	92.09	7070	7540	7070	9170	4950	7060	7351.13	1.69	12447	7426	7242	7096	6912	6766	7335	7005	64	2110	500	4370	10	1	12832064	962	-6.33	7.92	12	0.32	-1184.00	947.00	32700	20231220	-77.06	6240	20241115	20.19	31050	-75.85	20240110	6240	20.19	20241115	32700	-77.06	20231220	6240	20.19	20241115	0.44	N	384470	500	64 억	217478	N	N	4	N	N
41	20241125	091316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	210	2	2.97	49794910	6889	15.27	7070	7330	7070	9170	4950	7060	7228.18	1.69	3794	7426	7242	7096	6912	6766	7335	7005	64	2110	500	4370	10	1	12832064	933	-6.14	7.68	12	0.05	-1184.00	947.00	32700	20231220	-77.77	6240	20241115	16.51	31050	-76.59	20240110	6240	16.51	20241115	32700	-77.77	20231220	6240	16.51	20241115	0.44	N	384470	500	64 억	217478	N	N	4	N	N
42	20241122	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	60	2	0.86	318100200	44768	66.26	7020	7280	6950	9100	4900	7000	7105.53	1.65	5222	7793	7396	7173	6776	6553	7285	6665	64	2100	500	4340	10	1	12832064	906	-5.96	7.46	12	0.35	-1184.00	947.00	32700	20231220	-78.41	6240	20241115	13.14	31050	-77.26	20240110	6240	13.14	20241115	32700	-78.41	20231220	6240	13.14	20241115	0.46	N	384470	500	64 억	212246	N	N	4	N	N
43	20241122	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	30	2	0.43	303427450	42682	63.17	7020	7280	6950	9100	4900	7000	7109.03	1.65	5309	7793	7396	7173	6776	6553	7285	6665	64	2100	500	4340	10	1	12832064	902	-5.94	7.42	12	0.33	-1184.00	947.00	32700	20231220	-78.50	6240	20241115	12.66	31050	-77.36	20240110	6240	12.66	20241115	32700	-78.50	20231220	6240	12.66	20241115	0.46	N	384470	500	64 억	212246	N	N	87	N	N
44	20241122	141220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	-20	5	-0.29	251589130	35301	52.25	7020	7280	6950	9100	4900	7000	7126.97	1.65	3180	7793	7396	7173	6776	6553	7285	6665	64	2100	500	4340	10	1	12832064	896	-5.90	7.37	12	0.28	-1184.00	947.00	32700	20231220	-78.65	6240	20241115	11.86	31050	-77.52	20240110	6240	11.86	20241115	32700	-78.65	20231220	6240	11.86	20241115	0.46	N	384470	500	64 억	212246	N	N	87	N	N
45	20241122	131216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	80	2	1.14	209101480	29247	43.29	7020	7280	7000	9100	4900	7000	7149.50	1.65	5312	7793	7396	7173	6776	6553	7285	6665	64	2100	500	4340	10	1	12832064	909	-5.98	7.48	12	0.23	-1184.00	947.00	32700	20231220	-78.35	6240	20241115	13.46	31050	-77.20	20240110	6240	13.46	20241115	32700	-78.35	20231220	6240	13.46	20241115	0.46	N	384470	500	64 억	212246	N	N	87	N	N
46	20241122	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	110	2	1.57	190003870	26544	39.29	7020	7280	7000	9100	4900	7000	7158.07	1.65	6512	7793	7396	7173	6776	6553	7285	6665	64	2100	500	4340	10	1	12832064	912	-6.01	7.51	12	0.21	-1184.00	947.00	32700	20231220	-78.26	6240	20241115	13.94	31050	-77.10	20240110	6240	13.94	20241115	32700	-78.26	20231220	6240	13.94	20241115	0.46	N	384470	500	64 억	212246	N	N	87	N	N
47	20241122	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	180	2	2.57	145657510	20281	30.02	7020	7280	7000	9100	4900	7000	7181.97	1.65	5567	7793	7396	7173	6776	6553	7285	6665	64	2100	500	4340	10	1	12832064	921	-6.06	7.58	12	0.16	-1184.00	947.00	32700	20231220	-78.04	6240	20241115	15.06	31050	-76.88	20240110	6240	15.06	20241115	32700	-78.04	20231220	6240	15.06	20241115	0.46	N	384470	500	64 억	212246	N	N	87	N	N
48	20241122	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	220	2	3.14	107296340	14931	22.10	7020	7280	7000	9100	4900	7000	7186.15	1.65	5305	7793	7396	7173	6776	6553	7285	6665	64	2100	500	4340	10	1	12832064	926	-6.10	7.62	12	0.12	-1184.00	947.00	32700	20231220	-77.92	6240	20241115	15.71	31050	-76.75	20240110	6240	15.71	20241115	32700	-77.92	20231220	6240	15.71	20241115	0.46	N	384470	500	64 억	212246	N	N	87	N	N
49	20241122	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	110	2	1.57	14815990	2103	3.11	7020	7200	7000	9100	4900	7000	7045.17	1.65	734	7793	7396	7173	6776	6553	7285	6665	64	2100	500	4340	10	1	12832064	912	-6.01	7.51	12	0.02	-1184.00	947.00	32700	20231220	-78.26	6240	20241115	13.94	31050	-77.10	20240110	6240	13.94	20241115	32700	-78.26	20231220	6240	13.94	20241115	0.46	N	384470	500	64 억	212246	N	N	87	N	N
50	20241121	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-320	5	-4.37	479205390	67120	107.74	7560	7570	6950	9510	5130	7320	7139.53	1.77	-14524	7806	7562	7346	7102	6886	7685	7225	64	2190	500	4530	10	1	12832064	898	-5.91	7.39	12	0.52	-1184.00	947.00	32700	20231220	-78.59	6240	20241115	12.18	31050	-77.46	20240110	6240	12.18	20241115	32700	-78.59	20231220	6240	12.18	20241115	0.49	N	384470	500	64 억	226759	N	N	87	N	N
51	20241121	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7000	-320	5	-4.37	464095400	64962	104.27	7560	7570	6950	9510	5130	7320	7144.11	1.77	-13296	7806	7562	7346	7102	6886	7685	7225	64	2190	500	4530	10	1	12832064	898	-5.91	7.39	12	0.51	-1184.00	947.00	32700	20231220	-78.59	6240	20241115	12.18	31050	-77.46	20240110	6240	12.18	20241115	32700	-78.59	20231220	6240	12.18	20241115	0.49	N	384470	500	64 억	226759	N	N	168	N	N
52	20241121	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	-230	5	-3.14	381373230	53177	85.36	7560	7570	7050	9510	5130	7320	7171.77	1.77	-11958	7806	7562	7346	7102	6886	7685	7225	64	2190	500	4530	10	1	12832064	910	-5.99	7.49	12	0.41	-1184.00	947.00	32700	20231220	-78.32	6240	20241115	13.62	31050	-77.17	20240110	6240	13.62	20241115	32700	-78.32	20231220	6240	13.62	20241115	0.49	N	384470	500	64 억	226759	N	N	168	N	N
53	20241121	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	-180	5	-2.46	305758450	42492	68.21	7560	7570	7080	9510	5130	7320	7195.67	1.77	-8340	7806	7562	7346	7102	6886	7685	7225	64	2190	500	4530	10	1	12832064	916	-6.03	7.54	12	0.33	-1184.00	947.00	32700	20231220	-78.17	6240	20241115	14.42	31050	-77.00	20240110	6240	14.42	20241115	32700	-78.17	20231220	6240	14.42	20241115	0.49	N	384470	500	64 억	226759	N	N	168	N	N
54	20241121	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	-190	5	-2.60	276598950	38405	61.65	7560	7570	7080	9510	5130	7320	7202.16	1.77	-7631	7806	7562	7346	7102	6886	7685	7225	64	2190	500	4530	10	1	12832064	915	-6.02	7.53	12	0.30	-1184.00	947.00	32700	20231220	-78.20	6240	20241115	14.26	31050	-77.04	20240110	6240	14.26	20241115	32700	-78.20	20231220	6240	14.26	20241115	0.49	N	384470	500	64 억	226759	N	N	168	N	N
55	20241121	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-160	5	-2.19	205403100	28401	45.59	7560	7570	7080	9510	5130	7320	7232.25	1.77	-6339	7806	7562	7346	7102	6886	7685	7225	64	2190	500	4530	10	1	12832064	919	-6.05	7.56	12	0.22	-1184.00	947.00	32700	20231220	-78.10	6240	20241115	14.74	31050	-76.94	20240110	6240	14.74	20241115	32700	-78.10	20231220	6240	14.74	20241115	0.49	N	384470	500	64 억	226759	N	N	168	N	N
56	20241121	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-160	5	-2.19	162677950	22429	36.00	7560	7570	7080	9510	5130	7320	7253.02	1.77	-6806	7806	7562	7346	7102	6886	7685	7225	64	2190	500	4530	10	1	12832064	919	-6.05	7.56	12	0.17	-1184.00	947.00	32700	20231220	-78.10	6240	20241115	14.74	31050	-76.94	20240110	6240	14.74	20241115	32700	-78.10	20231220	6240	14.74	20241115	0.49	N	384470	500	64 억	226759	N	N	168	N	N
57	20241121	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	30	2	0.41	52056270	6984	11.21	7560	7570	7320	9510	5130	7320	7453.65	1.77	-3526	7806	7562	7346	7102	6886	7685	7225	64	2190	500	4530	10	1	12832064	943	-6.21	7.76	12	0.05	-1184.00	947.00	32700	20231220	-77.52	6240	20241115	17.79	31050	-76.33	20240110	6240	17.79	20241115	32700	-77.52	20231220	6240	17.79	20241115	0.49	N	384470	500	64 억	226759	N	N	168	N	N
58	20241120	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7320	-20	5	-0.27	449692220	61384	24.78	7250	7590	7130	9540	5140	7340	7325.89	1.73	4699	8200	7770	7490	7060	6780	7985	7275	64	2200	500	4550	10	1	12832064	939	-6.18	7.73	12	0.48	-1184.00	947.00	32700	20231220	-77.61	6240	20241115	17.31	31050	-76.43	20240110	6240	17.31	20241115	32700	-77.61	20231220	6240	17.31	20241115	0.53	N	384470	500	64 억	221980	N	N	168	N	N
59	20241120	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	50	2	0.68	429804880	58673	23.69	7250	7590	7130	9540	5140	7340	7325.43	1.73	4197	8200	7770	7490	7060	6780	7985	7275	64	2200	500	4550	10	1	12832064	948	-6.24	7.80	12	0.46	-1184.00	947.00	32700	20231220	-77.40	6240	20241115	18.43	31050	-76.20	20240110	6240	18.43	20241115	32700	-77.40	20231220	6240	18.43	20241115	0.53	N	384470	500	64 억	221980	N	N	283	N	N
60	20241120	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	100	2	1.36	375197900	51245	20.69	7250	7590	7130	9540	5140	7340	7321.65	1.73	148	8200	7770	7490	7060	6780	7985	7275	64	2200	500	4550	10	1	12832064	955	-6.28	7.86	12	0.40	-1184.00	947.00	32700	20231220	-77.25	6240	20241115	19.23	31050	-76.04	20240110	6240	19.23	20241115	32700	-77.25	20231220	6240	19.23	20241115	0.53	N	384470	500	64 억	221980	N	N	283	N	N
61	20241120	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	60	2	0.82	316444420	43336	17.49	7250	7590	7130	9540	5140	7340	7302.11	1.73	-542	8200	7770	7490	7060	6780	7985	7275	64	2200	500	4550	10	1	12832064	950	-6.25	7.81	12	0.34	-1184.00	947.00	32700	20231220	-77.37	6240	20241115	18.59	31050	-76.17	20240110	6240	18.59	20241115	32700	-77.37	20231220	6240	18.59	20241115	0.53	N	384470	500	64 억	221980	N	N	283	N	N
62	20241120	121236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	10	2	0.14	229614540	31722	12.81	7250	7390	7130	9540	5140	7340	7238.34	1.73	78	8200	7770	7490	7060	6780	7985	7275	64	2200	500	4550	10	1	12832064	943	-6.21	7.76	12	0.25	-1184.00	947.00	32700	20231220	-77.52	6240	20241115	17.79	31050	-76.33	20240110	6240	17.79	20241115	32700	-77.52	20231220	6240	17.79	20241115	0.53	N	384470	500	64 억	221980	N	N	283	N	N
63	20241120	111239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	-40	5	-0.54	197853260	27381	11.05	7250	7330	7130	9540	5140	7340	7225.93	1.73	-291	8200	7770	7490	7060	6780	7985	7275	64	2200	500	4550	10	1	12832064	937	-6.17	7.71	12	0.21	-1184.00	947.00	32700	20231220	-77.68	6240	20241115	16.99	31050	-76.49	20240110	6240	16.99	20241115	32700	-77.68	20231220	6240	16.99	20241115	0.53	N	384470	500	64 억	221980	N	N	283	N	N
64	20241120	101238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	-70	5	-0.95	149640870	20739	8.37	7250	7330	7130	9540	5140	7340	7215.43	1.73	-2220	8200	7770	7490	7060	6780	7985	7275	64	2200	500	4550	10	1	12832064	933	-6.14	7.68	12	0.16	-1184.00	947.00	32700	20231220	-77.77	6240	20241115	16.51	31050	-76.59	20240110	6240	16.51	20241115	32700	-77.77	20231220	6240	16.51	20241115	0.53	N	384470	500	64 억	221980	N	N	283	N	N
65	20241120	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	-160	5	-2.18	63399850	8744	3.53	7250	7330	7150	9540	5140	7340	7250.67	1.73	-585	8200	7770	7490	7060	6780	7985	7275	64	2200	500	4550	10	1	12832064	921	-6.06	7.58	12	0.07	-1184.00	947.00	32700	20231220	-78.04	6240	20241115	15.06	31050	-76.88	20240110	6240	15.06	20241115	32700	-78.04	20231220	6240	15.06	20241115	0.53	N	384470	500	64 억	221980	N	N	283	N	N
66	20241119	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	130	2	1.80	1857410990	246457	179.85	7210	7920	7210	9370	5050	7210	7536.56	1.79	-7581	8083	7646	7113	6676	6143	7865	6895	64	2160	500	4470	10	1	12832064	942	-6.20	7.75	12	1.92	-1184.00	947.00	32700	20231220	-77.55	6240	20241115	17.63	31050	-76.36	20240110	6240	17.63	20241115	32700	-77.55	20231220	6240	17.63	20241115	0.47	N	384470	500	64 억	229079	N	N	283	N	N
67	20241119	151149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	190	2	2.64	1821032160	241504	176.24	7210	7920	7210	9370	5050	7210	7540.38	1.79	-8710	8083	7646	7113	6676	6143	7865	6895	64	2160	500	4470	10	1	12832064	950	-6.25	7.81	12	1.88	-1184.00	947.00	32700	20231220	-77.37	6240	20241115	18.59	31050	-76.17	20240110	6240	18.59	20241115	32700	-77.37	20231220	6240	18.59	20241115	0.47	N	384470	500	64 억	229079	N	N	314	N	N
68	20241119	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	180	2	2.50	1685527400	223102	162.81	7210	7920	7210	9370	5050	7210	7554.96	1.79	-10291	8083	7646	7113	6676	6143	7865	6895	64	2160	500	4470	10	1	12832064	948	-6.24	7.80	12	1.74	-1184.00	947.00	32700	20231220	-77.40	6240	20241115	18.43	31050	-76.20	20240110	6240	18.43	20241115	32700	-77.40	20231220	6240	18.43	20241115	0.47	N	384470	500	64 억	229079	N	N	314	N	N
69	20241119	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	150	2	2.08	1294967370	171234	124.96	7210	7920	7210	9370	5050	7210	7562.56	1.79	-7554	8083	7646	7113	6676	6143	7865	6895	64	2160	500	4470	10	1	12832064	944	-6.22	7.77	12	1.33	-1184.00	947.00	32700	20231220	-77.49	6240	20241115	17.95	31050	-76.30	20240110	6240	17.95	20241115	32700	-77.49	20231220	6240	17.95	20241115	0.47	N	384470	500	64 억	229079	N	N	314	N	N
70	20241119	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	200	2	2.77	1138303570	150031	109.48	7210	7920	7210	9370	5050	7210	7587.12	1.79	-12876	8083	7646	7113	6676	6143	7865	6895	64	2160	500	4470	10	1	12832064	951	-6.26	7.82	12	1.17	-1184.00	947.00	32700	20231220	-77.34	6240	20241115	18.75	31050	-76.14	20240110	6240	18.75	20241115	32700	-77.34	20231220	6240	18.75	20241115	0.47	N	384470	500	64 억	229079	N	N	314	N	N
71	20241119	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	200	2	2.77	1095564520	144312	105.31	7210	7920	7210	9370	5050	7210	7591.64	1.79	-14087	8083	7646	7113	6676	6143	7865	6895	64	2160	500	4470	10	1	12832064	951	-6.26	7.82	12	1.12	-1184.00	947.00	32700	20231220	-77.34	6240	20241115	18.75	31050	-76.14	20240110	6240	18.75	20241115	32700	-77.34	20231220	6240	18.75	20241115	0.47	N	384470	500	64 억	229079	N	N	314	N	N
72	20241119	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	240	2	3.33	998695320	131320	95.83	7210	7920	7210	9370	5050	7210	7605.05	1.79	-15979	8083	7646	7113	6676	6143	7865	6895	64	2160	500	4470	10	1	12832064	956	-6.29	7.87	12	1.02	-1184.00	947.00	32700	20231220	-77.22	6240	20241115	19.39	31050	-76.01	20240110	6240	19.39	20241115	32700	-77.22	20231220	6240	19.39	20241115	0.47	N	384470	500	64 억	229079	N	N	314	N	N
73	20241119	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	570	2	7.91	534662030	69461	50.69	7210	7920	7210	9370	5050	7210	7697.30	1.79	-3299	8083	7646	7113	6676	6143	7865	6895	64	2160	500	4470	10	1	12832064	998	-6.57	8.22	12	0.54	-1184.00	947.00	32700	20231220	-76.21	6240	20241115	24.68	31050	-74.94	20240110	6240	24.68	20241115	32700	-76.21	20231220	6240	24.68	20241115	0.47	N	384470	500	64 억	229079	N	N	314	N	N
74	20241118	161133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	420	2	6.19	991475100	136720	180.15	7000	7550	6580	8820	4760	6790	7251.87	1.51	36149	7330	7060	6650	6380	5970	7195	6515	64	2030	500	4200	10	1	12832064	925	-6.09	7.61	12	1.07	-1184.00	947.00	32700	20231220	-77.95	6240	20241115	15.54	31050	-76.78	20240110	6240	15.54	20241115	32700	-77.95	20231220	6240	15.54	20241115	0.48	N	384470	500	64 억	193655	N	N	314	N	N
75	20241118	151148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7310	520	2	7.66	941364080	129755	170.97	7000	7550	6580	8820	4760	6790	7254.93	1.51	33176	7330	7060	6650	6380	5970	7195	6515	64	2030	500	4200	10	1	12832064	938	-6.17	7.72	12	1.01	-1184.00	947.00	32700	20231220	-77.65	6240	20241115	17.15	31050	-76.46	20240110	6240	17.15	20241115	32700	-77.65	20231220	6240	17.15	20241115	0.48	N	384470	500	64 억	193655	N	N	8	N	N
76	20241118	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	500	2	7.36	806546490	111157	146.47	7000	7550	6580	8820	4760	6790	7255.92	1.51	25332	7330	7060	6650	6380	5970	7195	6515	64	2030	500	4200	10	1	12832064	935	-6.16	7.70	12	0.87	-1184.00	947.00	32700	20231220	-77.71	6240	20241115	16.83	31050	-76.52	20240110	6240	16.83	20241115	32700	-77.71	20231220	6240	16.83	20241115	0.48	N	384470	500	64 억	193655	N	N	8	N	N
77	20241118	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7370	580	2	8.54	726913080	100224	132.06	7000	7550	6580	8820	4760	6790	7252.88	1.51	19280	7330	7060	6650	6380	5970	7195	6515	64	2030	500	4200	10	1	12832064	946	-6.22	7.78	12	0.78	-1184.00	947.00	32700	20231220	-77.46	6240	20241115	18.11	31050	-76.26	20240110	6240	18.11	20241115	32700	-77.46	20231220	6240	18.11	20241115	0.48	N	384470	500	64 억	193655	N	N	8	N	N
78	20241118	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	610	2	8.98	654898750	90376	119.09	7000	7550	6580	8820	4760	6790	7246.38	1.51	15413	7330	7060	6650	6380	5970	7195	6515	64	2030	500	4200	10	1	12832064	950	-6.25	7.81	12	0.70	-1184.00	947.00	32700	20231220	-77.37	6240	20241115	18.59	31050	-76.17	20240110	6240	18.59	20241115	32700	-77.37	20231220	6240	18.59	20241115	0.48	N	384470	500	64 억	193655	N	N	8	N	N
79	20241118	111146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	480	2	7.07	540818460	74980	98.80	7000	7550	6580	8820	4760	6790	7212.84	1.51	14151	7330	7060	6650	6380	5970	7195	6515	64	2030	500	4200	10	1	12832064	933	-6.14	7.68	12	0.58	-1184.00	947.00	32700	20231220	-77.77	6240	20241115	16.51	31050	-76.59	20240110	6240	16.51	20241115	32700	-77.77	20231220	6240	16.51	20241115	0.48	N	384470	500	64 억	193655	N	N	8	N	N
80	20241118	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	630	2	9.28	464000340	64508	85.00	7000	7550	6580	8820	4760	6790	7192.91	1.51	13319	7330	7060	6650	6380	5970	7195	6515	64	2030	500	4200	10	1	12832064	952	-6.27	7.84	12	0.50	-1184.00	947.00	32700	20231220	-77.31	6240	20241115	18.91	31050	-76.10	20240110	6240	18.91	20241115	32700	-77.31	20231220	6240	18.91	20241115	0.48	N	384470	500	64 억	193655	N	N	8	N	N
81	20241118	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	270	2	3.98	111011970	16107	21.22	7000	7060	6580	8820	4760	6790	6892.16	1.51	1455	7330	7060	6650	6380	5970	7195	6515	64	2030	500	4200	10	1	12832064	906	-5.96	7.46	12	0.13	-1184.00	947.00	32700	20231220	-78.41	6240	20241115	13.14	31050	-77.26	20240110	6240	13.14	20241115	32700	-78.41	20231220	6240	13.14	20241115	0.48	N	384470	500	64 억	193655	N	N	8	N	N
82	20241115	161223	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6790	60	2	0.89	493700080	74777	285.78	6730	6920	6240	8740	4720	6730	6600.92	1.41	12568	7083	6906	6803	6626	6523	6855	6575	64	2010	500	4170	10	1	12832064	871	-5.73	7.17	12	0.58	-1184.00	947.00	32700	20231220	-79.24	6240	20241115	8.81	31050	-78.13	20240110	6240	8.81	20241115	32700	-79.24	20231220	6240	8.81	20241115	0.54	N	384470	500	64 억	181086	N	N	8	N	N
83	20241115	151252	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6840	110	2	1.63	469135480	71166	271.98	6730	6920	6240	8740	4720	6730	6592.13	1.41	10631	7083	6906	6803	6626	6523	6855	6575	64	2010	500	4170	10	1	12832064	878	-5.78	7.22	12	0.55	-1184.00	947.00	32700	20231220	-79.08	6240	20241115	9.62	31050	-77.97	20240110	6240	9.62	20241115	32700	-79.08	20231220	6240	9.62	20241115	0.54	N	384470	500	64 억	181086	N	N	85	N	N
84	20241115	141237	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6620	-110	5	-1.63	342062420	52465	200.51	6730	6730	6240	8740	4720	6730	6519.82	1.41	13221	7083	6906	6803	6626	6523	6855	6575	64	2010	500	4170	10	1	12832064	849	-5.59	6.99	12	0.41	-1184.00	947.00	32700	20231220	-79.76	6240	20241115	6.09	31050	-78.68	20240110	6240	6.09	20241115	32700	-79.76	20231220	6240	6.09	20241115	0.54	N	384470	500	64 억	181086	N	N	85	N	N
85	20241115	131236	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6650	-80	5	-1.19	318648990	48910	186.92	6730	6730	6240	8740	4720	6730	6515.01	1.41	15792	7083	6906	6803	6626	6523	6855	6575	64	2010	500	4170	10	1	12832064	853	-5.62	7.02	12	0.38	-1184.00	947.00	32700	20231220	-79.66	6240	20241115	6.57	31050	-78.58	20240110	6240	6.57	20241115	32700	-79.66	20231220	6240	6.57	20241115	0.54	N	384470	500	64 억	181086	N	N	85	N	N
86	20241115	121237	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6540	-190	5	-2.82	232021610	35760	136.67	6730	6730	6240	8740	4720	6730	6488.30	1.41	6236	7083	6906	6803	6626	6523	6855	6575	64	2010	500	4170	10	1	12832064	839	-5.52	6.91	12	0.28	-1184.00	947.00	32700	20231220	-80.00	6240	20241115	4.81	31050	-78.94	20240110	6240	4.81	20241115	32700	-80.00	20231220	6240	4.81	20241115	0.54	N	384470	500	64 억	181086	N	N	85	N	N
87	20241115	111209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6570	-160	5	-2.38	191046340	29493	112.71	6730	6730	6240	8740	4720	6730	6477.68	1.41	5062	7083	6906	6803	6626	6523	6855	6575	64	2010	500	4170	10	1	12832064	843	-5.55	6.94	12	0.23	-1184.00	947.00	32700	20231220	-79.91	6240	20241115	5.29	31050	-78.84	20240110	6240	5.29	20241115	32700	-79.91	20231220	6240	5.29	20241115	0.54	N	384470	500	64 억	181086	N	N	85	N	N
88	20241115	101208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6430	-300	5	-4.46	143794700	22248	85.03	6730	6730	6240	8740	4720	6730	6463.26	1.41	2801	7083	6906	6803	6626	6523	6855	6575	64	2010	500	4170	10	1	12832064	825	-5.43	6.79	12	0.17	-1184.00	947.00	32700	20231220	-80.34	6240	20241115	3.04	31050	-79.29	20240110	6240	3.04	20241115	32700	-80.34	20231220	6240	3.04	20241115	0.54	N	384470	500	64 억	181086	N	N	85	N	N
89	20241115	091118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6470	-260	5	-3.86	51378860	7927	30.30	6730	6730	6240	8740	4720	6730	6481.50	1.41	2170	7083	6906	6803	6626	6523	6855	6575	64	2010	500	4170	10	1	12832064	830	-5.46	6.83	12	0.06	-1184.00	947.00	32700	20231220	-80.21	6240	20241115	3.69	31050	-79.16	20240110	6240	3.69	20241115	32700	-80.21	20231220	6240	3.69	20241115	0.54	N	384470	500	64 억	181086	N	N	85	N	N
90	20241114	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	20	2	0.30	170034100	24964	49.27	6900	6980	6700	8800	4740	6770	6811.17	1.43	-2318	7083	6926	6843	6686	6603	6885	6645	64	2030	500	4190	10	1	12832064	871	-5.73	7.17	12	0.19	-1184.00	947.00	32700	20231220	-79.24	6670	20240909	1.80	31050	-78.13	20240110	6670	1.80	20240909	32700	-79.24	20231220	6670	1.80	20240909	0.52	N	384470	500	64 억	183409	N	N	6	N	N
91	20241114	151209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-20	5	-0.30	153142930	22468	44.35	6900	6980	6700	8800	4740	6770	6816.05	1.43	-1561	7083	6926	6843	6686	6603	6885	6645	64	2030	500	4190	10	1	12832064	866	-5.70	7.13	12	0.18	-1184.00	947.00	32700	20231220	-79.36	6670	20240909	1.20	31050	-78.26	20240110	6670	1.20	20240909	32700	-79.36	20231220	6670	1.20	20240909	0.52	N	384470	500	64 억	183409	N	N	6	N	N
92	20241114	141200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	20	2	0.30	135488120	19854	39.19	6900	6980	6700	8800	4740	6770	6824.22	1.43	-67	7083	6926	6843	6686	6603	6885	6645	64	2030	500	4190	10	1	12832064	871	-5.73	7.17	12	0.15	-1184.00	947.00	32700	20231220	-79.24	6670	20240909	1.80	31050	-78.13	20240110	6670	1.80	20240909	32700	-79.24	20231220	6670	1.80	20240909	0.52	N	384470	500	64 억	183409	N	N	6	N	N
93	20241114	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	80	2	1.18	96984920	14200	28.03	6900	6980	6700	8800	4740	6770	6829.92	1.43	144	7083	6926	6843	6686	6603	6885	6645	64	2030	500	4190	10	1	12832064	879	-5.79	7.23	12	0.11	-1184.00	947.00	32700	20231220	-79.05	6670	20240909	2.70	31050	-77.94	20240110	6670	2.70	20240909	32700	-79.05	20231220	6670	2.70	20240909	0.52	N	384470	500	64 억	183409	N	N	6	N	N
94	20241114	121157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	50	2	0.74	83045190	12162	24.01	6900	6980	6700	8800	4740	6770	6828.25	1.43	573	7083	6926	6843	6686	6603	6885	6645	64	2030	500	4190	10	1	12832064	875	-5.76	7.20	12	0.09	-1184.00	947.00	32700	20231220	-79.14	6670	20240909	2.25	31050	-78.04	20240110	6670	2.25	20240909	32700	-79.14	20231220	6670	2.25	20240909	0.52	N	384470	500	64 억	183409	N	N	6	N	N
95	20241114	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6870	100	2	1.48	60194320	8791	17.35	6900	6980	6700	8800	4740	6770	6847.27	1.43	1948	7083	6926	6843	6686	6603	6885	6645	64	2030	500	4190	10	1	12832064	882	-5.80	7.25	12	0.07	-1184.00	947.00	32700	20231220	-78.99	6670	20240909	3.00	31050	-77.87	20240110	6670	3.00	20240909	32700	-78.99	20231220	6670	3.00	20240909	0.52	N	384470	500	64 억	183409	N	N	6	N	N
96	20241114	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	110	2	1.62	14411650	2125	4.19	6900	6900	6700	8800	4740	6770	6781.95	1.43	28	7083	6926	6843	6686	6603	6885	6645	64	2030	500	4190	10	1	12832064	883	-5.81	7.27	12	0.02	-1184.00	947.00	32700	20231220	-78.96	6670	20240909	3.15	31050	-77.84	20240110	6670	3.15	20240909	32700	-78.96	20231220	6670	3.15	20240909	0.52	N	384470	500	64 억	183409	N	N	6	N	N
97	20241114	091151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	0	3	0.00	0	0	0.00	0	0	0	8800	4740	6770	0.00	1.43	0	7083	6926	6843	6686	6603	6885	6645	64	2030	500	4190	10	1	12832064	869	-5.72	7.15	12	0.00	-1184.00	947.00	32700	20231220	-79.30	6670	20240909	1.50	31050	-78.20	20240110	6670	1.50	20240909	32700	-79.30	20231220	6670	1.50	20240909	0.52	N	384470	500	64 억	183409	N	N	6	N	N
98	20241113	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	-220	5	-3.15	342750500	50252	49.10	6800	7000	6760	9080	4900	6990	6821.36	1.46	-4561	7850	7420	7160	6730	6470	7290	6600	64	2090	500	4330	10	1	12832064	869	-5.72	7.15	12	0.39	-1184.00	947.00	32700	20231220	-79.30	6670	20240909	1.50	31050	-78.20	20240110	6670	1.50	20240909	32700	-79.30	20231220	6670	1.50	20240909	0.51	N	384470	500	64 억	187961	N	N	6	N	N
99	20241113	150848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	-190	5	-2.72	326308000	47824	46.72	6800	7000	6760	9080	4900	6990	6823.10	1.46	-4399	7850	7420	7160	6730	6470	7290	6600	64	2090	500	4330	10	1	12832064	873	-5.74	7.18	12	0.37	-1184.00	947.00	32700	20231220	-79.20	6670	20240909	1.95	31050	-78.10	20240110	6670	1.95	20240909	32700	-79.20	20231220	6670	1.95	20240909	0.51	N	384470	500	64 억	187961	N	N	0	N	N
100	20241113	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	-160	5	-2.29	292803740	42893	41.91	6800	7000	6760	9080	4900	6990	6826.38	1.46	-4661	7850	7420	7160	6730	6470	7290	6600	64	2090	500	4330	10	1	12832064	876	-5.77	7.21	12	0.33	-1184.00	947.00	32700	20231220	-79.11	6670	20240909	2.40	31050	-78.00	20240110	6670	2.40	20240909	32700	-79.11	20231220	6670	2.40	20240909	0.51	N	384470	500	64 억	187961	N	N	0	N	N
101	20241113	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	-180	5	-2.58	246416190	36095	35.26	6800	7000	6760	9080	4900	6990	6826.88	1.46	-4907	7850	7420	7160	6730	6470	7290	6600	64	2090	500	4330	10	1	12832064	874	-5.75	7.19	12	0.28	-1184.00	947.00	32700	20231220	-79.17	6670	20240909	2.10	31050	-78.07	20240110	6670	2.10	20240909	32700	-79.17	20231220	6670	2.10	20240909	0.51	N	384470	500	64 억	187961	N	N	0	N	N
102	20241113	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6860	-130	5	-1.86	206276760	30191	29.50	6800	7000	6780	9080	4900	6990	6832.39	1.46	-4330	7850	7420	7160	6730	6470	7290	6600	64	2090	500	4330	10	1	12832064	880	-5.79	7.24	12	0.24	-1184.00	947.00	32700	20231220	-79.02	6670	20240909	2.85	31050	-77.91	20240110	6670	2.85	20240909	32700	-79.02	20231220	6670	2.85	20240909	0.51	N	384470	500	64 억	187961	N	N	0	N	N
103	20241113	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	-140	5	-2.00	185344270	27118	26.49	6800	7000	6780	9080	4900	6990	6834.73	1.46	-3758	7850	7420	7160	6730	6470	7290	6600	64	2090	500	4330	10	1	12832064	879	-5.79	7.23	12	0.21	-1184.00	947.00	32700	20231220	-79.05	6670	20240909	2.70	31050	-77.94	20240110	6670	2.70	20240909	32700	-79.05	20231220	6670	2.70	20240909	0.51	N	384470	500	64 억	187961	N	N	0	N	N
104	20241113	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6910	-80	5	-1.14	102442190	15010	14.66	6800	6990	6780	9080	4900	6990	6824.93	1.46	-3497	7850	7420	7160	6730	6470	7290	6600	64	2090	500	4330	10	1	12832064	887	-5.84	7.30	12	0.12	-1184.00	947.00	32700	20231220	-78.87	6670	20240909	3.60	31050	-77.75	20240110	6670	3.60	20240909	32700	-78.87	20231220	6670	3.60	20240909	0.51	N	384470	500	64 억	187961	N	N	0	N	N
105	20241113	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6970	-20	5	-0.29	12999810	1898	1.85	6800	6990	6800	9080	4900	6990	6849.21	1.46	-118	7850	7420	7160	6730	6470	7290	6600	64	2090	500	4330	10	1	12832064	894	-5.89	7.36	12	0.01	-1184.00	947.00	32700	20231220	-78.69	6670	20240909	4.50	31050	-77.55	20240110	6670	4.50	20240909	32700	-78.69	20231220	6670	4.50	20240909	0.51	N	384470	500	64 억	187961	N	N	0	N	N
106	20241112	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	-500	5	-6.68	721923880	101815	215.80	7540	7590	6900	9730	5250	7490	7090.84	1.67	-26435	8210	7850	7620	7260	7030	7735	7145	64	2240	500	4640	10	1	12832064	897	-5.90	7.38	12	0.79	-1184.00	947.00	32700	20231220	-78.62	6670	20240909	4.80	31050	-77.49	20240110	6670	4.80	20240909	32700	-78.62	20231220	6670	4.80	20240909	0.51	N	384470	500	64 억	214392	N	N	0	N	N
107	20241112	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	-500	5	-6.68	684082070	96405	204.33	7540	7590	6900	9730	5250	7490	7094.29	1.67	-26484	8210	7850	7620	7260	7030	7735	7145	64	2240	500	4640	10	1	12832064	897	-5.90	7.38	12	0.75	-1184.00	947.00	32700	20231220	-78.62	6670	20240909	4.80	31050	-77.49	20240110	6670	4.80	20240909	32700	-78.62	20231220	6670	4.80	20240909	0.51	N	384470	500	64 억	214392	N	N	0	N	N
108	20241112	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	-460	5	-6.14	595250170	83742	177.49	7540	7590	6900	9730	5250	7490	7106.32	1.67	-25879	8210	7850	7620	7260	7030	7735	7145	64	2240	500	4640	10	1	12832064	902	-5.94	7.42	12	0.65	-1184.00	947.00	32700	20231220	-78.50	6670	20240909	5.40	31050	-77.36	20240110	6670	5.40	20240909	32700	-78.50	20231220	6670	5.40	20240909	0.51	N	384470	500	64 억	214392	N	N	0	N	N
109	20241112	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6940	-550	5	-7.34	539466190	75709	160.47	7540	7590	6940	9730	5250	7490	7123.60	1.67	-20884	8210	7850	7620	7260	7030	7735	7145	64	2240	500	4640	10	1	12832064	891	-5.86	7.33	12	0.59	-1184.00	947.00	32700	20231220	-78.78	6670	20240909	4.05	31050	-77.65	20240110	6670	4.05	20240909	32700	-78.78	20231220	6670	4.05	20240909	0.51	N	384470	500	64 억	214392	N	N	0	N	N
110	20241112	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	-400	5	-5.34	447313800	62554	132.58	7540	7590	7000	9730	5250	7490	7148.67	1.67	-16054	8210	7850	7620	7260	7030	7735	7145	64	2240	500	4640	10	1	12832064	910	-5.99	7.49	12	0.49	-1184.00	947.00	32700	20231220	-78.32	6670	20240909	6.30	31050	-77.17	20240110	6670	6.30	20240909	32700	-78.32	20231220	6670	6.30	20240909	0.51	N	384470	500	64 억	214392	N	N	0	N	N
111	20241112	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-290	5	-3.87	330659070	46046	97.59	7540	7590	7080	9730	5250	7490	7178.37	1.67	-13456	8210	7850	7620	7260	7030	7735	7145	64	2240	500	4640	10	1	12832064	924	-6.08	7.60	12	0.36	-1184.00	947.00	32700	20231220	-77.98	6670	20240909	7.95	31050	-76.81	20240110	6670	7.95	20240909	32700	-77.98	20231220	6670	7.95	20240909	0.51	N	384470	500	64 억	214392	N	N	0	N	N
112	20241112	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	-310	5	-4.14	184303840	25648	54.36	7540	7590	7080	9730	5250	7490	7181.10	1.67	-9548	8210	7850	7620	7260	7030	7735	7145	64	2240	500	4640	10	1	12832064	921	-6.06	7.58	12	0.20	-1184.00	947.00	32700	20231220	-78.04	6670	20240909	7.65	31050	-76.88	20240110	6670	7.65	20240909	32700	-78.04	20231220	6670	7.65	20240909	0.51	N	384470	500	64 억	214392	N	N	0	N	N
113	20241112	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	-240	5	-3.20	30631090	4146	8.79	7540	7590	7240	9730	5250	7490	7377.29	1.67	-2471	8210	7850	7620	7260	7030	7735	7145	64	2240	500	4640	10	1	12832064	930	-6.12	7.66	12	0.03	-1184.00	947.00	32700	20231220	-77.83	6670	20240909	8.70	31050	-76.65	20240110	6670	8.70	20240909	32700	-77.83	20231220	6670	8.70	20240909	0.51	N	384470	500	64 억	214392	N	N	0	N	N
114	20241111	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	-130	5	-1.71	346064540	45758	121.11	7660	7980	7390	9900	5340	7620	7562.98	1.71	-4977	7993	7806	7693	7506	7393	7750	7450	64	2280	500	4720	10	1	12832064	961	-6.33	7.91	12	0.36	-1184.00	947.00	32700	20231220	-77.09	6670	20240909	12.29	31050	-75.88	20240110	6670	12.29	20240909	32700	-77.09	20231220	6670	12.29	20240909	0.47	N	384470	500	64 억	219369	N	N	5	N	N
115	20241111	151147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-140	5	-1.84	340451950	45008	119.12	7660	7980	7390	9900	5340	7620	7564.25	1.71	-4590	7993	7806	7693	7506	7393	7750	7450	64	2280	500	4720	10	1	12832064	960	-6.32	7.90	12	0.35	-1184.00	947.00	32700	20231220	-77.13	6670	20240909	12.14	31050	-75.91	20240110	6670	12.14	20240909	32700	-77.13	20231220	6670	12.14	20240909	0.47	N	384470	500	64 억	219369	N	N	5	N	N
116	20241111	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	-210	5	-2.76	322133900	42549	112.61	7660	7980	7390	9900	5340	7620	7570.89	1.71	-4783	7993	7806	7693	7506	7393	7750	7450	64	2280	500	4720	10	1	12832064	951	-6.26	7.82	12	0.33	-1184.00	947.00	32700	20231220	-77.34	6670	20240909	11.09	31050	-76.14	20240110	6670	11.09	20240909	32700	-77.34	20231220	6670	11.09	20240909	0.47	N	384470	500	64 억	219369	N	N	5	N	N
117	20241111	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	-200	5	-2.62	281341890	37044	98.04	7660	7980	7420	9900	5340	7620	7594.80	1.71	-3298	7993	7806	7693	7506	7393	7750	7450	64	2280	500	4720	10	1	12832064	952	-6.27	7.84	12	0.29	-1184.00	947.00	32700	20231220	-77.31	6670	20240909	11.24	31050	-76.10	20240110	6670	11.24	20240909	32700	-77.31	20231220	6670	11.24	20240909	0.47	N	384470	500	64 억	219369	N	N	5	N	N
118	20241111	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	-150	5	-1.97	239937340	31474	83.30	7660	7980	7430	9900	5340	7620	7623.35	1.71	-2445	7993	7806	7693	7506	7393	7750	7450	64	2280	500	4720	10	1	12832064	959	-6.31	7.89	12	0.25	-1184.00	947.00	32700	20231220	-77.16	6670	20240909	11.99	31050	-75.94	20240110	6670	11.99	20240909	32700	-77.16	20231220	6670	11.99	20240909	0.47	N	384470	500	64 억	219369	N	N	5	N	N
119	20241111	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-60	5	-0.79	216683170	28363	75.07	7660	7980	7430	9900	5340	7620	7639.64	1.71	-2093	7993	7806	7693	7506	7393	7750	7450	64	2280	500	4720	10	1	12832064	970	-6.39	7.98	12	0.22	-1184.00	947.00	32700	20231220	-76.88	6670	20240909	13.34	31050	-75.65	20240110	6670	13.34	20240909	32700	-76.88	20231220	6670	13.34	20240909	0.47	N	384470	500	64 억	219369	N	N	5	N	N
120	20241111	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-140	5	-1.84	162224940	21137	55.94	7660	7980	7430	9900	5340	7620	7674.93	1.71	-3942	7993	7806	7693	7506	7393	7750	7450	64	2280	500	4720	10	1	12832064	960	-6.32	7.90	12	0.16	-1184.00	947.00	32700	20231220	-77.13	6670	20240909	12.14	31050	-75.91	20240110	6670	12.14	20240909	32700	-77.13	20231220	6670	12.14	20240909	0.47	N	384470	500	64 억	219369	N	N	5	N	N
121	20241111	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7850	230	2	3.02	40080720	5135	13.59	7660	7980	7660	9900	5340	7620	7805.40	1.71	2659	7993	7806	7693	7506	7393	7750	7450	64	2280	500	4720	10	1	12832064	1007	-6.63	8.29	12	0.04	-1184.00	947.00	32700	20231220	-75.99	6670	20240909	17.69	31050	-74.72	20240110	6670	17.69	20240909	32700	-75.99	20231220	6670	17.69	20240909	0.47	N	384470	500	64 억	219369	N	N	5	N	N
122	20241108	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	-70	5	-0.91	269569130	34987	124.47	7800	7880	7580	9990	5390	7690	7706.70	1.63	9894	8263	7976	7813	7526	7363	7895	7445	64	2300	500	4760	10	1	12832064	978	-6.44	8.05	12	0.27	-1184.00	947.00	32700	20231220	-76.70	6670	20240909	14.24	31050	-75.46	20240110	6670	14.24	20240909	32700	-76.70	20231220	6670	14.24	20240909	0.45	N	384470	500	64 억	209462	N	N	5	N	N
123	20241108	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	-90	5	-1.17	226948950	29394	104.57	7800	7880	7580	9990	5390	7690	7720.94	1.63	10497	8263	7976	7813	7526	7363	7895	7445	64	2300	500	4760	10	1	12832064	975	-6.42	8.03	12	0.23	-1184.00	947.00	32700	20231220	-76.76	6670	20240909	13.94	31050	-75.52	20240110	6670	13.94	20240909	32700	-76.76	20231220	6670	13.94	20240909	0.45	N	384470	500	64 억	209462	N	N	410	N	N
124	20241108	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	10	2	0.13	157510090	20272	72.12	7800	7880	7640	9990	5390	7690	7769.87	1.63	8521	8263	7976	7813	7526	7363	7895	7445	64	2300	500	4760	10	1	12832064	988	-6.50	8.13	12	0.16	-1184.00	947.00	32700	20231220	-76.45	6670	20240909	15.44	31050	-75.20	20240110	6670	15.44	20240909	32700	-76.45	20231220	6670	15.44	20240909	0.45	N	384470	500	64 억	209462	N	N	410	N	N
125	20241108	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	50	2	0.65	123982340	15906	56.59	7800	7880	7690	9990	5390	7690	7794.76	1.63	7651	8263	7976	7813	7526	7363	7895	7445	64	2300	500	4760	10	1	12832064	993	-6.54	8.17	12	0.12	-1184.00	947.00	32700	20231220	-76.33	6670	20240909	16.04	31050	-75.07	20240110	6670	16.04	20240909	32700	-76.33	20231220	6670	16.04	20240909	0.45	N	384470	500	64 억	209462	N	N	410	N	N
126	20241108	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	60	2	0.78	111604460	14305	50.89	7800	7880	7690	9990	5390	7690	7801.86	1.63	8101	8263	7976	7813	7526	7363	7895	7445	64	2300	500	4760	10	1	12832064	994	-6.55	8.18	12	0.11	-1184.00	947.00	32700	20231220	-76.30	6670	20240909	16.19	31050	-75.04	20240110	6670	16.19	20240909	32700	-76.30	20231220	6670	16.19	20240909	0.45	N	384470	500	64 억	209462	N	N	410	N	N
127	20241108	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	110	2	1.43	83903840	10735	38.19	7800	7880	7690	9990	5390	7690	7816.03	1.63	7599	8263	7976	7813	7526	7363	7895	7445	64	2300	500	4760	10	1	12832064	1001	-6.59	8.24	12	0.08	-1184.00	947.00	32700	20231220	-76.15	6670	20240909	16.94	31050	-74.88	20240110	6670	16.94	20240909	32700	-76.15	20231220	6670	16.94	20240909	0.45	N	384470	500	64 억	209462	N	N	410	N	N
128	20241108	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7840	150	2	1.95	59103330	7553	26.87	7800	7880	7690	9990	5390	7690	7825.33	1.63	5315	8263	7976	7813	7526	7363	7895	7445	64	2300	500	4760	10	1	12832064	1006	-6.62	8.28	12	0.06	-1184.00	947.00	32700	20231220	-76.02	6670	20240909	17.54	31050	-74.75	20240110	6670	17.54	20240909	32700	-76.02	20231220	6670	17.54	20240909	0.45	N	384470	500	64 억	209462	N	N	410	N	N
129	20241108	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	170	2	2.21	18430390	2357	8.39	7800	7860	7690	9990	5390	7690	7819.98	1.63	1598	8263	7976	7813	7526	7363	7895	7445	64	2300	500	4760	10	1	12832064	1009	-6.64	8.30	12	0.02	-1184.00	947.00	32700	20231220	-75.96	6670	20240909	17.84	31050	-74.69	20240110	6670	17.84	20240909	32700	-75.96	20231220	6670	17.84	20240909	0.45	N	384470	500	64 억	209462	N	N	410	N	N
130	20241107	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	-170	5	-2.16	217712840	27984	46.67	7850	8100	7650	10210	5510	7860	7780.09	1.69	-7079	8646	8252	7876	7482	7106	8065	7295	64	2350	500	4870	10	1	12832064	987	-6.49	8.12	12	0.22	-1184.00	947.00	32700	20231220	-76.48	6670	20240909	15.29	31050	-75.23	20240110	6670	15.29	20240909	32700	-76.48	20231220	6670	15.29	20240909	0.46	N	384470	500	64 억	216537	N	N	410	N	N
131	20241107	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7680	-180	5	-2.29	207300890	26628	44.41	7850	8100	7650	10210	5510	7860	7785.07	1.69	-6624	8646	8252	7876	7482	7106	8065	7295	64	2350	500	4870	10	1	12832064	986	-6.49	8.11	12	0.21	-1184.00	947.00	32700	20231220	-76.51	6670	20240909	15.14	31050	-75.27	20240110	6670	15.14	20240909	32700	-76.51	20231220	6670	15.14	20240909	0.46	N	384470	500	64 억	216537	N	N	521	N	N
132	20241107	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	-130	5	-1.65	165791090	21231	35.41	7850	8100	7690	10210	5510	7860	7808.92	1.69	-4655	8646	8252	7876	7482	7106	8065	7295	64	2350	500	4870	10	1	12832064	992	-6.53	8.16	12	0.17	-1184.00	947.00	32700	20231220	-76.36	6670	20240909	15.89	31050	-75.10	20240110	6670	15.89	20240909	32700	-76.36	20231220	6670	15.89	20240909	0.46	N	384470	500	64 억	216537	N	N	521	N	N
133	20241107	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	-60	5	-0.76	141969530	18164	30.29	7850	8100	7690	10210	5510	7860	7815.98	1.69	-2767	8646	8252	7876	7482	7106	8065	7295	64	2350	500	4870	10	1	12832064	1001	-6.59	8.24	12	0.14	-1184.00	947.00	32700	20231220	-76.15	6670	20240909	16.94	31050	-74.88	20240110	6670	16.94	20240909	32700	-76.15	20231220	6670	16.94	20240909	0.46	N	384470	500	64 억	216537	N	N	521	N	N
134	20241107	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	-40	5	-0.51	121800340	15592	26.00	7850	8100	7690	10210	5510	7860	7811.72	1.69	-3802	8646	8252	7876	7482	7106	8065	7295	64	2350	500	4870	10	1	12832064	1003	-6.60	8.26	12	0.12	-1184.00	947.00	32700	20231220	-76.09	6670	20240909	17.24	31050	-74.81	20240110	6670	17.24	20240909	32700	-76.09	20231220	6670	17.24	20240909	0.46	N	384470	500	64 억	216537	N	N	521	N	N
135	20241107	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	-100	5	-1.27	102899720	13171	21.97	7850	8100	7690	10210	5510	7860	7812.60	1.69	-3941	8646	8252	7876	7482	7106	8065	7295	64	2350	500	4870	10	1	12832064	996	-6.55	8.19	12	0.10	-1184.00	947.00	32700	20231220	-76.27	6670	20240909	16.34	31050	-75.01	20240110	6670	16.34	20240909	32700	-76.27	20231220	6670	16.34	20240909	0.46	N	384470	500	64 억	216537	N	N	521	N	N
136	20241107	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	-70	5	-0.89	77244770	9856	16.44	7850	8100	7710	10210	5510	7860	7837.33	1.69	-2368	8646	8252	7876	7482	7106	8065	7295	64	2350	500	4870	10	1	12832064	1000	-6.58	8.23	12	0.08	-1184.00	947.00	32700	20231220	-76.18	6670	20240909	16.79	31050	-74.91	20240110	6670	16.79	20240909	32700	-76.18	20231220	6670	16.79	20240909	0.46	N	384470	500	64 억	216537	N	N	521	N	N
137	20241107	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	10	2	0.13	22341460	2832	4.72	7850	8100	7800	10210	5510	7860	7888.93	1.69	-1053	8646	8252	7876	7482	7106	8065	7295	64	2350	500	4870	10	1	12832064	1010	-6.65	8.31	12	0.02	-1184.00	947.00	32700	20231220	-75.93	6670	20240909	17.99	31050	-74.65	20240110	6670	17.99	20240909	32700	-75.93	20231220	6670	17.99	20240909	0.46	N	384470	500	64 억	216537	N	N	521	N	N
138	20241106	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	-180	5	-2.24	466798490	58839	130.31	8100	8270	7500	10450	5630	8040	7933.63	1.58	13040	8480	8260	8110	7890	7740	8370	8000	64	2410	500	4980	10	1	12832064	1009	-6.64	8.30	12	0.46	-1184.00	947.00	32700	20231220	-75.96	6670	20240909	17.84	31050	-74.69	20240110	6670	17.84	20240909	32700	-75.96	20231220	6670	17.84	20240909	0.48	N	384470	500	64 억	203302	N	N	521	N	N
139	20241106	151152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	-80	5	-1.00	313397550	39046	86.47	8100	8270	7700	10450	5630	8040	8026.37	1.58	8242	8480	8260	8110	7890	7740	8370	8000	64	2410	500	4980	10	1	12832064	1021	-6.72	8.41	12	0.30	-1184.00	947.00	32700	20231220	-75.66	6670	20240909	19.34	31050	-74.36	20240110	6670	19.34	20240909	32700	-75.66	20231220	6670	19.34	20240909	0.48	N	384470	500	64 억	203302	N	N	113	N	N
140	20241106	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7990	-50	5	-0.62	292251260	36376	80.56	8100	8270	7700	10450	5630	8040	8034.18	1.58	8305	8480	8260	8110	7890	7740	8370	8000	64	2410	500	4980	10	1	12832064	1025	-6.75	8.44	12	0.28	-1184.00	947.00	32700	20231220	-75.57	6670	20240909	19.79	31050	-74.27	20240110	6670	19.79	20240909	32700	-75.57	20231220	6670	19.79	20240909	0.48	N	384470	500	64 억	203302	N	N	113	N	N
141	20241106	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7830	-210	5	-2.61	254371190	31552	69.88	8100	8270	7700	10450	5630	8040	8061.97	1.58	6237	8480	8260	8110	7890	7740	8370	8000	64	2410	500	4980	10	1	12832064	1005	-6.61	8.27	12	0.25	-1184.00	947.00	32700	20231220	-76.06	6670	20240909	17.39	31050	-74.78	20240110	6670	17.39	20240909	32700	-76.06	20231220	6670	17.39	20240909	0.48	N	384470	500	64 억	203302	N	N	113	N	N
142	20241106	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7990	-50	5	-0.62	205972970	25423	56.30	8100	8270	7700	10450	5630	8040	8101.84	1.58	6852	8480	8260	8110	7890	7740	8370	8000	64	2410	500	4980	10	1	12832064	1025	-6.75	8.44	12	0.20	-1184.00	947.00	32700	20231220	-75.57	6670	20240909	19.79	31050	-74.27	20240110	6670	19.79	20240909	32700	-75.57	20231220	6670	19.79	20240909	0.48	N	384470	500	64 억	203302	N	N	113	N	N
143	20241106	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	170	2	2.11	121285730	14809	32.80	8100	8270	8040	10450	5630	8040	8190.00	1.58	8099	8480	8260	8110	7890	7740	8370	8000	64	2410	500	4980	10	1	12832064	1054	-6.93	8.67	12	0.12	-1184.00	947.00	32700	20231220	-74.89	6670	20240909	23.09	31050	-73.56	20240110	6670	23.09	20240909	32700	-74.89	20231220	6670	23.09	20240909	0.48	N	384470	500	64 억	203302	N	N	113	N	N
144	20241106	101126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8220	180	2	2.24	57848530	7078	15.68	8100	8270	8040	10450	5630	8040	8173.01	1.58	2674	8480	8260	8110	7890	7740	8370	8000	64	2410	500	4980	10	1	12832064	1055	-6.94	8.68	12	0.06	-1184.00	947.00	32700	20231220	-74.86	6670	20240909	23.24	31050	-73.53	20240110	6670	23.24	20240909	32700	-74.86	20231220	6670	23.24	20240909	0.48	N	384470	500	64 억	203302	N	N	113	N	N
145	20241106	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8220	180	2	2.24	9447480	1163	2.58	8100	8270	8040	10450	5630	8040	8123.37	1.58	11	8480	8260	8110	7890	7740	8370	8000	64	2410	500	4980	10	1	12832064	1055	-6.94	8.68	12	0.01	-1184.00	947.00	32700	20231220	-74.86	6670	20240909	23.24	31050	-73.53	20240110	6670	23.24	20240909	32700	-74.86	20231220	6670	23.24	20240909	0.48	N	384470	500	64 억	203302	N	N	113	N	N
146	20241105	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	-50	5	-0.62	367302600	44955	90.29	7960	8330	7960	10510	5670	8090	8170.51	1.54	5218	8403	8246	7973	7816	7543	8325	7895	64	2420	500	5010	10	1	12832064	1032	-6.79	8.49	12	0.35	-1184.00	947.00	32700	20231220	-75.41	6670	20240909	20.54	31050	-74.11	20240110	6670	20.54	20240909	32700	-75.41	20231220	6670	20.54	20240909	0.47	N	384470	500	64 억	197999	N	N	113	N	N
147	20241105	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	-30	5	-0.37	354370460	43345	87.05	7960	8330	7960	10510	5670	8090	8175.58	1.54	5478	8403	8246	7973	7816	7543	8325	7895	64	2420	500	5010	10	1	12832064	1034	-6.81	8.51	12	0.34	-1184.00	947.00	32700	20231220	-75.35	6670	20240909	20.84	31050	-74.04	20240110	6670	20.84	20240909	32700	-75.35	20231220	6670	20.84	20240909	0.47	N	384470	500	64 억	197999	N	N	7	N	N
148	20241105	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8160	70	2	0.87	332685560	40652	81.64	7960	8330	7960	10510	5670	8090	8183.74	1.54	5132	8403	8246	7973	7816	7543	8325	7895	64	2420	500	5010	10	1	12832064	1047	-6.89	8.62	12	0.32	-1184.00	947.00	32700	20231220	-75.05	6670	20240909	22.34	31050	-73.72	20240110	6670	22.34	20240909	32700	-75.05	20231220	6670	22.34	20240909	0.47	N	384470	500	64 억	197999	N	N	7	N	N
149	20241105	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8110	20	2	0.25	302683050	36916	74.14	7960	8330	7960	10510	5670	8090	8199.24	1.54	5964	8403	8246	7973	7816	7543	8325	7895	64	2420	500	5010	10	1	12832064	1041	-6.85	8.56	12	0.29	-1184.00	947.00	32700	20231220	-75.20	6670	20240909	21.59	31050	-73.88	20240110	6670	21.59	20240909	32700	-75.20	20231220	6670	21.59	20240909	0.47	N	384470	500	64 억	197999	N	N	7	N	N
150	20241105	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	90	2	1.11	288202880	35127	70.55	7960	8330	7960	10510	5670	8090	8204.60	1.54	6145	8403	8246	7973	7816	7543	8325	7895	64	2420	500	5010	10	1	12832064	1050	-6.91	8.64	12	0.27	-1184.00	947.00	32700	20231220	-74.98	6670	20240909	22.64	31050	-73.66	20240110	6670	22.64	20240909	32700	-74.98	20231220	6670	22.64	20240909	0.47	N	384470	500	64 억	197999	N	N	7	N	N
151	20241105	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8210	120	2	1.48	267740390	32615	65.50	7960	8330	7960	10510	5670	8090	8209.12	1.54	8259	8403	8246	7973	7816	7543	8325	7895	64	2420	500	5010	10	1	12832064	1054	-6.93	8.67	12	0.25	-1184.00	947.00	32700	20231220	-74.89	6670	20240909	23.09	31050	-73.56	20240110	6670	23.09	20240909	32700	-74.89	20231220	6670	23.09	20240909	0.47	N	384470	500	64 억	197999	N	N	7	N	N
152	20241105	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	110	2	1.36	243569190	29662	59.57	7960	8330	7960	10510	5670	8090	8211.49	1.54	8821	8403	8246	7973	7816	7543	8325	7895	64	2420	500	5010	10	1	12832064	1052	-6.93	8.66	12	0.23	-1184.00	947.00	32700	20231220	-74.92	6670	20240909	22.94	31050	-73.59	20240110	6670	22.94	20240909	32700	-74.92	20231220	6670	22.94	20240909	0.47	N	384470	500	64 억	197999	N	N	7	N	N
153	20241105	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	90	2	1.11	70503890	8674	17.42	7960	8250	7960	10510	5670	8090	8128.19	1.54	5814	8403	8246	7973	7816	7543	8325	7895	64	2420	500	5010	10	1	12832064	1050	-6.91	8.64	12	0.07	-1184.00	947.00	32700	20231220	-74.98	6670	20240909	22.64	31050	-73.66	20240110	6670	22.64	20240909	32700	-74.98	20231220	6670	22.64	20240909	0.47	N	384470	500	64 억	197999	N	N	7	N	N
154	20241104	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	300	2	3.85	393461980	49118	179.88	7810	8130	7700	10120	5460	7790	8010.41	1.39	20036	7970	7880	7720	7630	7470	7925	7675	64	2330	500	4820	10	1	12832064	1038	-6.83	8.54	12	0.38	-1184.00	947.00	32700	20231220	-75.26	6670	20240909	21.29	31050	-73.95	20240110	6670	21.29	20240909	32700	-75.26	20231220	6670	21.29	20240909	0.48	N	384470	500	64 억	178158	N	N	7	N	N
155	20241104	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	270	2	3.47	382323640	47740	174.83	7810	8130	7700	10120	5460	7790	8008.45	1.39	19040	7970	7880	7720	7630	7470	7925	7675	64	2330	500	4820	10	1	12832064	1034	-6.81	8.51	12	0.37	-1184.00	947.00	32700	20231220	-75.35	6670	20240909	20.84	31050	-74.04	20240110	6670	20.84	20240909	32700	-75.35	20231220	6670	20.84	20240909	0.48	N	384470	500	64 억	178158	N	N	0	N	N
156	20241104	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8080	290	2	3.72	281485990	35278	129.20	7810	8130	7700	10120	5460	7790	7979.08	1.39	12950	7970	7880	7720	7630	7470	7925	7675	64	2330	500	4820	10	1	12832064	1037	-6.82	8.53	12	0.27	-1184.00	947.00	32700	20231220	-75.29	6670	20240909	21.14	31050	-73.98	20240110	6670	21.14	20240909	32700	-75.29	20231220	6670	21.14	20240909	0.48	N	384470	500	64 억	178158	N	N	0	N	N
157	20241104	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8060	270	2	3.47	255580110	32073	117.46	7810	8130	7700	10120	5460	7790	7968.70	1.39	11096	7970	7880	7720	7630	7470	7925	7675	64	2330	500	4820	10	1	12832064	1034	-6.81	8.51	12	0.25	-1184.00	947.00	32700	20231220	-75.35	6670	20240909	20.84	31050	-74.04	20240110	6670	20.84	20240909	32700	-75.35	20231220	6670	20.84	20240909	0.48	N	384470	500	64 억	178158	N	N	0	N	N
158	20241104	121031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	300	2	3.85	228640870	28736	105.24	7810	8130	7700	10120	5460	7790	7956.60	1.39	9813	7970	7880	7720	7630	7470	7925	7675	64	2330	500	4820	10	1	12832064	1038	-6.83	8.54	12	0.22	-1184.00	947.00	32700	20231220	-75.26	6670	20240909	21.29	31050	-73.95	20240110	6670	21.29	20240909	32700	-75.26	20231220	6670	21.29	20240909	0.48	N	384470	500	64 억	178158	N	N	0	N	N
159	20241104	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7970	180	2	2.31	145712910	18467	67.63	7810	8050	7700	10120	5460	7790	7890.45	1.39	6491	7970	7880	7720	7630	7470	7925	7675	64	2330	500	4820	10	1	12832064	1023	-6.73	8.42	12	0.14	-1184.00	947.00	32700	20231220	-75.63	6670	20240909	19.49	31050	-74.33	20240110	6670	19.49	20240909	32700	-75.63	20231220	6670	19.49	20240909	0.48	N	384470	500	64 억	178158	N	N	0	N	N
160	20241104	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	70	2	0.90	63239360	8105	29.68	7810	7900	7700	10120	5460	7790	7802.51	1.39	3723	7970	7880	7720	7630	7470	7925	7675	64	2330	500	4820	10	1	12832064	1009	-6.64	8.30	12	0.06	-1184.00	947.00	32700	20231220	-75.96	6670	20240909	17.84	31050	-74.69	20240110	6670	17.84	20240909	32700	-75.96	20231220	6670	17.84	20240909	0.48	N	384470	500	64 억	178158	N	N	0	N	N
161	20241104	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	110	2	1.41	8700720	1108	4.06	7810	7900	7810	10120	5460	7790	7852.64	1.39	645	7970	7880	7720	7630	7470	7925	7675	64	2330	500	4820	10	1	12832064	1014	-6.67	8.34	12	0.01	-1184.00	947.00	32700	20231220	-75.84	6670	20240909	18.44	31050	-74.56	20240110	6670	18.44	20240909	32700	-75.84	20231220	6670	18.44	20240909	0.48	N	384470	500	64 억	178158	N	N	0	N	N
162	20241101	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	10	2	0.13	208806330	27091	58.35	7600	7810	7560	10110	5450	7780	7707.59	1.39	-705	8073	7926	7673	7526	7273	8000	7600	64	2330	500	4820	10	1	12832064	1000	-6.58	8.23	12	0.21	-1184.00	947.00	32700	20231220	-76.18	6670	20240909	16.79	31050	-74.91	20240110	6670	16.79	20240909	32700	-76.18	20231220	6670	16.79	20240909	0.48	N	384470	500	64 억	178858	N	N	0	N	N
163	20241101	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	-20	5	-0.26	198641580	25784	55.53	7600	7810	7560	10110	5450	7780	7704.06	1.39	-988	8073	7926	7673	7526	7273	8000	7600	64	2330	500	4820	10	1	12832064	996	-6.55	8.19	12	0.20	-1184.00	947.00	32700	20231220	-76.27	6670	20240909	16.34	31050	-75.01	20240110	6670	16.34	20240909	32700	-76.27	20231220	6670	16.34	20240909	0.48	N	384470	500	64 억	178858	N	N	0	N	N
164	20241101	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	20	2	0.26	155568990	20252	43.62	7600	7810	7560	10110	5450	7780	7681.66	1.39	-4263	8073	7926	7673	7526	7273	8000	7600	64	2330	500	4820	10	1	12832064	1001	-6.59	8.24	12	0.16	-1184.00	947.00	32700	20231220	-76.15	6670	20240909	16.94	31050	-74.88	20240110	6670	16.94	20240909	32700	-76.15	20231220	6670	16.94	20240909	0.48	N	384470	500	64 억	178858	N	N	0	N	N
165	20241101	131149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	-70	5	-0.90	123866960	16154	34.79	7600	7810	7560	10110	5450	7780	7667.88	1.39	-3486	8073	7926	7673	7526	7273	8000	7600	64	2330	500	4820	10	1	12832064	989	-6.51	8.14	12	0.13	-1184.00	947.00	32700	20231220	-76.42	6670	20240909	15.59	31050	-75.17	20240110	6670	15.59	20240909	32700	-76.42	20231220	6670	15.59	20240909	0.48	N	384470	500	64 억	178858	N	N	0	N	N
166	20241101	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	-40	5	-0.51	103679700	13521	29.12	7600	7810	7560	10110	5450	7780	7668.05	1.39	-3189	8073	7926	7673	7526	7273	8000	7600	64	2330	500	4820	10	1	12832064	993	-6.54	8.17	12	0.11	-1184.00	947.00	32700	20231220	-76.33	6670	20240909	16.04	31050	-75.07	20240110	6670	16.04	20240909	32700	-76.33	20231220	6670	16.04	20240909	0.48	N	384470	500	64 억	178858	N	N	0	N	N
167	20241101	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-30	5	-0.39	85804150	11220	24.16	7600	7800	7560	10110	5450	7780	7647.43	1.39	-3477	8073	7926	7673	7526	7273	8000	7600	64	2330	500	4820	10	1	12832064	994	-6.55	8.18	12	0.09	-1184.00	947.00	32700	20231220	-76.30	6670	20240909	16.19	31050	-75.04	20240110	6670	16.19	20240909	32700	-76.30	20231220	6670	16.19	20240909	0.48	N	384470	500	64 억	178858	N	N	0	N	N
168	20241101	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	-120	5	-1.54	69300100	9080	19.56	7600	7760	7560	10110	5450	7780	7632.17	1.39	-3664	8073	7926	7673	7526	7273	8000	7600	64	2330	500	4820	10	1	12832064	983	-6.47	8.09	12	0.07	-1184.00	947.00	32700	20231220	-76.57	6670	20240909	14.84	31050	-75.33	20240110	6670	14.84	20240909	32700	-76.57	20231220	6670	14.84	20240909	0.48	N	384470	500	64 억	178858	N	N	0	N	N
169	20241101	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-30	5	-0.39	4548580	594	1.28	7600	7760	7600	10110	5450	7780	7657.54	1.39	-5	8073	7926	7673	7526	7273	8000	7600	64	2330	500	4820	10	1	12832064	994	-6.55	8.18	12	0.00	-1184.00	947.00	32700	20231220	-76.30	6670	20240909	16.19	31050	-75.04	20240110	6670	16.19	20240909	32700	-76.30	20231220	6670	16.19	20240909	0.48	N	384470	500	64 억	178858	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History