KissMeData/357880/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	marketWarningCode	shortOverheated
2	20241129	161321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	0	3	0.00	72303054970	21472675	62.60	3085	3690	3000	4075	2195	3135	3367.45	0.23	0	118402	4171	3652	3231	2712	2291	3912	2972	107	940	500	2130	5	1	21443956	672	-3.40	3.71	12	100.13	-923.00	846.00	4088	20240126	-23.31	1293	20241024	142.46	4088	-23.31	20240126	1293	142.46	20241024	6980	-55.09	20240126	1495	109.70	20241113	0.50	N	357880	500	107 억	49199	N	N	N	00	N
3	20241129	151338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3175	40	2	1.28	71458996955	21204022	61.81	3085	3690	3000	4075	2195	3135	3370.12	0.23	0	128584	4171	3652	3231	2712	2291	3912	2972	107	940	500	2130	5	1	21443956	681	-3.44	3.75	12	98.88	-923.00	846.00	4088	20240126	-22.33	1293	20241024	145.55	4088	-22.33	20240126	1293	145.55	20241024	6980	-54.51	20240126	1495	112.37	20241113	0.50	N	357880	500	107 억	49199	N	N	N	00	N
4	20241129	141341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	50	2	1.59	68240827015	20189650	58.86	3085	3690	3000	4075	2195	3135	3380.05	0.23	0	29431	4171	3652	3231	2712	2291	3912	2972	107	940	500	2130	5	1	21443956	683	-3.45	3.76	12	94.15	-923.00	846.00	4088	20240126	-22.09	1293	20241024	146.33	4088	-22.09	20240126	1293	146.33	20241024	6980	-54.37	20240126	1495	113.04	20241113	0.50	N	357880	500	107 억	49199	N	N	N	00	N
5	20241129	131335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3260	125	2	3.99	62704153720	18482936	53.88	3085	3690	3000	4075	2195	3135	3392.61	0.23	0	-55139	4171	3652	3231	2712	2291	3912	2972	107	940	500	2130	5	1	21443956	699	-3.53	3.85	12	86.19	-923.00	846.00	4088	20240126	-20.25	1293	20241024	152.13	4088	-20.25	20240126	1293	152.13	20241024	6980	-53.30	20240126	1495	118.06	20241113	0.50	N	357880	500	107 억	49199	N	N	N	00	N
6	20241129	121338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3455	320	2	10.21	52951134185	15595662	45.46	3085	3690	3000	4075	2195	3135	3395.32	0.23	0	-49087	4171	3652	3231	2712	2291	3912	2972	107	940	500	2130	5	1	21443956	741	-3.74	4.08	12	72.73	-923.00	846.00	4088	20240126	-15.48	1293	20241024	167.21	4088	-15.48	20240126	1293	167.21	20241024	6980	-50.50	20240126	1495	131.10	20241113	0.50	N	357880	500	107 억	49199	N	N	N	00	N
7	20241129	111340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	45	2	1.44	12878303265	4103699	11.96	3085	3265	3000	4075	2195	3135	3138.22	0.23	0	10061	4171	3652	3231	2712	2291	3912	2972	107	940	500	2130	5	1	21443956	682	-3.45	3.76	12	19.14	-923.00	846.00	4088	20240126	-22.21	1293	20241024	145.94	4088	-22.21	20240126	1293	145.94	20241024	6980	-54.44	20240126	1495	112.71	20241113	0.50	N	357880	500	107 억	49199	N	N	N	00	N
8	20241129	101333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3075	-60	5	-1.91	8746102980	2801188	8.17	3085	3265	3000	4075	2195	3135	3122.26	0.23	0	53536	4171	3652	3231	2712	2291	3912	2972	107	940	500	2130	5	1	21443956	659	-3.33	3.63	12	13.06	-923.00	846.00	4088	20240126	-24.78	1293	20241024	137.82	4088	-24.78	20240126	1293	137.82	20241024	6980	-55.95	20240126	1495	105.69	20241113	0.50	N	357880	500	107 억	49199	N	N	N	00	N
9	20241129	091337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	-55	5	-1.75	4104839180	1308239	3.81	3085	3265	3015	4075	2195	3135	3137.69	0.23	0	5927	4171	3652	3231	2712	2291	3912	2972	107	940	500	2130	5	1	21443956	660	-3.34	3.64	12	6.10	-923.00	846.00	4088	20240126	-24.66	1293	20241024	138.21	4088	-24.66	20240126	1293	138.21	20241024	6980	-55.87	20240126	1495	106.02	20241113	0.50	N	357880	500	107 억	49199	N	N	N	00	N
10	20241128	161318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	-20	5	-0.63	112143796290	34094886	192.28	2860	3750	2810	4100	2210	3155	3289.44	0.11	0	36584	3588	3371	2938	2721	2288	3480	2830	107	945	500	2140	5	1	21443956	672	-3.40	3.71	12	159.00	-923.00	846.00	4088	20240126	-23.31	1293	20241024	142.46	4088	-23.31	20240126	1293	142.46	20241024	6980	-55.09	20240126	1495	109.70	20241113	0.50	N	357880	500	107 억	23267	N	N	N	00	N
11	20241128	151343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3190	35	2	1.11	110608373105	33608213	189.54	2860	3750	2810	4100	2210	3155	3291.27	0.11	0	102375	3588	3371	2938	2721	2288	3480	2830	107	945	500	2140	5	1	21443956	684	-3.46	3.77	12	156.73	-923.00	846.00	4088	20240126	-21.97	1293	20241024	146.71	4088	-21.97	20240126	1293	146.71	20241024	6980	-54.30	20240126	1495	113.38	20241113	0.50	N	357880	500	107 억	23267	N	N	N	00	N
12	20241128	141341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	-10	5	-0.32	102427384725	30969053	174.65	2860	3750	2810	4100	2210	3155	3307.61	0.11	0	119264	3588	3371	2938	2721	2288	3480	2830	107	945	500	2140	5	1	21443956	674	-3.41	3.72	12	144.42	-923.00	846.00	4088	20240126	-23.07	1293	20241024	143.23	4088	-23.07	20240126	1293	143.23	20241024	6980	-54.94	20240126	1495	110.37	20241113	0.50	N	357880	500	107 억	23267	N	N	N	00	N
13	20241128	131339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	200	2	6.34	91850252310	27651605	155.94	2860	3750	2810	4100	2210	3155	3321.94	0.11	0	-38205	3588	3371	2938	2721	2288	3480	2830	107	945	500	2140	5	1	21443956	719	-3.63	3.97	12	128.95	-923.00	846.00	4088	20240126	-17.93	1293	20241024	159.47	4088	-17.93	20240126	1293	159.47	20241024	6980	-51.93	20240126	1495	124.41	20241113	0.50	N	357880	500	107 억	23267	N	N	N	00	N
14	20241128	121338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	315	2	9.98	87166979340	26283508	148.23	2860	3750	2810	4100	2210	3155	3316.66	0.11	0	-40984	3588	3371	2938	2721	2288	3480	2830	107	945	500	2140	5	1	21443956	744	-3.76	4.10	12	122.57	-923.00	846.00	4088	20240126	-15.12	1293	20241024	168.37	4088	-15.12	20240126	1293	168.37	20241024	6980	-50.29	20240126	1495	132.11	20241113	0.50	N	357880	500	107 억	23267	N	N	N	00	N
15	20241128	111341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3425	270	2	8.56	76059866235	23116580	130.37	2860	3750	2810	4100	2210	3155	3290.51	0.11	0	-6441	3588	3371	2938	2721	2288	3480	2830	107	945	500	2140	5	1	21443956	734	-3.71	4.05	12	107.80	-923.00	846.00	4088	20240126	-16.22	1293	20241024	164.89	4088	-16.22	20240126	1293	164.89	20241024	6980	-50.93	20240126	1495	129.10	20241113	0.50	N	357880	500	107 억	23267	N	N	N	00	N
16	20241128	101338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3460	305	2	9.67	45930052160	14594912	82.31	2860	3460	2810	4100	2210	3155	3146.97	0.11	0	114467	3588	3371	2938	2721	2288	3480	2830	107	945	500	2140	5	1	21443956	742	-3.75	4.09	12	68.06	-923.00	846.00	4088	20240126	-15.36	1293	20241024	167.59	4088	-15.36	20240126	1293	167.59	20241024	6980	-50.43	20240126	1495	131.44	20241113	0.50	N	357880	500	107 억	23267	Y	N	N	00	N
17	20241128	091337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	-65	5	-2.06	13362752885	4517089	25.47	2860	3115	2810	4100	2210	3155	2956.52	0.11	0	362579	3588	3371	2938	2721	2288	3480	2830	107	945	500	2140	5	1	21443956	663	-3.35	3.65	12	21.06	-923.00	846.00	4088	20240126	-24.41	1293	20241024	138.98	4088	-24.41	20240126	1293	138.98	20241024	6980	-55.73	20240126	1495	106.69	20241113	0.50	N	357880	500	107 억	23267	N	N	N	00	N
18	20241127	161303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	725	1	29.84	49274381660	17610229	142.57	2530	3155	2505	3155	1705	2430	2795.44	0.04	0	29294	2923	2676	2423	2176	1923	2800	2300	107	725	500	1650	5	1	21443956	677	-3.42	3.73	12	82.12	-923.00	846.00	4088	20240126	-22.82	1293	20241024	144.01	4088	-22.82	20240126	1293	144.01	20241024	6980	-54.80	20240126	1495	111.04	20241113	0.50	N	357880	500	107 억	8623	N	N	N	00	N
19	20241127	151329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	725	1	29.84	47983630145	17201116	139.25	2530	3155	2505	3155	1705	2430	2789.56	0.04	0	14484	2923	2676	2423	2176	1923	2800	2300	107	725	500	1650	5	1	21443956	677	-3.42	3.73	12	80.21	-923.00	846.00	4088	20240126	-22.82	1293	20241024	144.01	4088	-22.82	20240126	1293	144.01	20241024	6980	-54.80	20240126	1495	111.04	20241113	0.50	N	357880	500	107 억	8623	N	N	N	00	N
20	20241127	141323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	335	2	13.79	28447817860	10582521	85.67	2530	2865	2505	3155	1705	2430	2688.19	0.04	0	26044	2923	2676	2423	2176	1923	2800	2300	107	725	500	1650	5	1	21443956	593	-3.00	3.27	12	49.35	-923.00	846.00	4088	20240126	-32.36	1293	20241024	113.84	4088	-32.36	20240126	1293	113.84	20241024	6980	-60.39	20240126	1495	84.95	20241113	0.50	N	357880	500	107 억	8623	N	N	N	00	N
21	20241127	131320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	235	2	9.67	21257307300	7935612	64.24	2530	2865	2505	3155	1705	2430	2678.72	0.04	0	20729	2923	2676	2423	2176	1923	2800	2300	107	725	500	1650	5	1	21443956	571	-2.89	3.15	12	37.01	-923.00	846.00	4088	20240126	-34.81	1293	20241024	106.11	4088	-34.81	20240126	1293	106.11	20241024	6980	-61.82	20240126	1495	78.26	20241113	0.50	N	357880	500	107 억	8623	N	N	N	00	N
22	20241127	121333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	165	2	6.79	19597853495	7305118	59.14	2530	2865	2505	3155	1705	2430	2682.76	0.04	0	49915	2923	2676	2423	2176	1923	2800	2300	107	725	500	1650	5	1	21443956	556	-2.81	3.07	12	34.07	-923.00	846.00	4088	20240126	-36.52	1293	20241024	100.70	4088	-36.52	20240126	1293	100.70	20241024	6980	-62.82	20240126	1495	73.58	20241113	0.50	N	357880	500	107 억	8623	N	N	N	00	N
23	20241127	111327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	165	2	6.79	18712910655	6966113	56.40	2530	2865	2505	3155	1705	2430	2686.28	0.04	0	47778	2923	2676	2423	2176	1923	2800	2300	107	725	500	1650	5	1	21443956	556	-2.81	3.07	12	32.49	-923.00	846.00	4088	20240126	-36.52	1293	20241024	100.70	4088	-36.52	20240126	1293	100.70	20241024	6980	-62.82	20240126	1495	73.58	20241113	0.50	N	357880	500	107 억	8623	N	N	N	00	N
24	20241127	101328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	215	2	8.85	16634964350	6169237	49.94	2530	2865	2505	3155	1705	2430	2696.44	0.04	0	186964	2923	2676	2423	2176	1923	2800	2300	107	725	500	1650	5	1	21443956	567	-2.87	3.13	12	28.77	-923.00	846.00	4088	20240126	-35.30	1293	20241024	104.56	4088	-35.30	20240126	1293	104.56	20241024	6980	-62.11	20240126	1495	76.92	20241113	0.50	N	357880	500	107 억	8623	N	N	N	00	N
25	20241127	091326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	140	2	5.76	3358813600	1298667	10.51	2530	2650	2505	3155	1705	2430	2586.35	0.04	0	48010	2923	2676	2423	2176	1923	2800	2300	107	725	500	1650	5	1	21443956	551	-2.78	3.04	12	6.06	-923.00	846.00	4088	20240126	-37.13	1293	20241024	98.76	4088	-37.13	20240126	1293	98.76	20241024	6980	-63.18	20240126	1495	71.91	20241113	0.50	N	357880	500	107 억	8623	N	N	N	00	N
26	20241126	161304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	100	2	4.29	30473796165	12212796	354.10	2295	2670	2170	3025	1635	2330	2495.29	2.19	0	-462248	2516	2422	2346	2252	2176	2470	2300	107	695	500	1580	5	1	21443956	521	-2.63	2.87	12	56.95	-923.00	846.00	4088	20240126	-40.56	1293	20241024	87.94	4088	-40.56	20240126	1293	87.94	20241024	6980	-65.19	20240126	1495	62.54	20241113	0.50	N	357880	500	107 억	470356	N	N	N	00	N
27	20241126	151319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2480	150	2	6.44	30024339450	12028969	348.77	2295	2670	2170	3025	1635	2330	2496.00	2.19	0	-449757	2516	2422	2346	2252	2176	2470	2300	107	695	500	1580	5	1	21443956	532	-2.69	2.93	12	56.09	-923.00	846.00	4088	20240126	-39.33	1293	20241024	91.80	4088	-39.33	20240126	1293	91.80	20241024	6980	-64.47	20240126	1495	65.89	20241113	0.50	N	357880	500	107 억	470356	N	N	N	00	N
28	20241126	141322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2480	150	2	6.44	28895908480	11571690	335.52	2295	2670	2170	3025	1635	2330	2497.12	2.19	0	-455378	2516	2422	2346	2252	2176	2470	2300	107	695	500	1580	5	1	21443956	532	-2.69	2.93	12	53.96	-923.00	846.00	4088	20240126	-39.33	1293	20241024	91.80	4088	-39.33	20240126	1293	91.80	20241024	6980	-64.47	20240126	1495	65.89	20241113	0.50	N	357880	500	107 억	470356	N	N	N	00	N
29	20241126	131315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2420	90	2	3.86	25639370895	10268823	297.74	2295	2670	2170	3025	1635	2330	2496.82	2.19	0	-452575	2516	2422	2346	2252	2176	2470	2300	107	695	500	1580	5	1	21443956	519	-2.62	2.86	12	47.89	-923.00	846.00	4088	20240126	-40.80	1293	20241024	87.16	4088	-40.80	20240126	1293	87.16	20241024	6980	-65.33	20240126	1495	61.87	20241113	0.50	N	357880	500	107 억	470356	N	N	N	00	N
30	20241126	121322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	140	2	6.01	24347350290	9740546	282.42	2295	2670	2170	3025	1635	2330	2499.59	2.19	0	-436114	2516	2422	2346	2252	2176	2470	2300	107	695	500	1580	5	1	21443956	530	-2.68	2.92	12	45.42	-923.00	846.00	4088	20240126	-39.58	1293	20241024	91.03	4088	-39.58	20240126	1293	91.03	20241024	6980	-64.61	20240126	1495	65.22	20241113	0.50	N	357880	500	107 억	470356	N	N	N	00	N
31	20241126	111327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	265	2	11.37	21035283575	8420097	244.14	2295	2670	2170	3025	1635	2330	2498.22	2.19	0	-413779	2516	2422	2346	2252	2176	2470	2300	107	695	500	1580	5	1	21443956	556	-2.81	3.07	12	39.27	-923.00	846.00	4088	20240126	-36.52	1293	20241024	100.70	4088	-36.52	20240126	1293	100.70	20241024	6980	-62.82	20240126	1495	73.58	20241113	0.50	N	357880	500	107 억	470356	N	N	N	00	N
32	20241126	101338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	185	2	7.94	16496494510	6606146	191.54	2295	2670	2170	3025	1635	2330	2497.14	2.19	0	-410837	2516	2422	2346	2252	2176	2470	2300	107	695	500	1580	5	1	21443956	539	-2.72	2.97	12	30.81	-923.00	846.00	4088	20240126	-38.48	1293	20241024	94.51	4088	-38.48	20240126	1293	94.51	20241024	6980	-63.97	20240126	1495	68.23	20241113	0.50	N	357880	500	107 억	470356	N	N	N	00	N
33	20241126	091324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2235	-95	5	-4.08	1024648270	459227	13.32	2295	2295	2170	3025	1635	2330	2231.24	2.19	0	-89929	2516	2422	2346	2252	2176	2470	2300	107	695	500	1580	5	1	21443956	479	-2.42	2.64	12	2.14	-923.00	846.00	4088	20240126	-45.33	1293	20241024	72.85	4088	-45.33	20240126	1293	72.85	20241024	6980	-67.98	20240126	1495	49.50	20241113	0.50	N	357880	500	107 억	470356	N	N	N	00	N
34	20241125	161249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	-115	5	-4.70	7866198530	3354039	57.78	2305	2440	2270	3175	1715	2445	2345.01	2.21	0	-6731	3051	2747	2551	2247	2051	2650	2150	107	730	500	1660	5	1	21443956	500	-2.52	2.75	12	15.64	-923.00	846.00	4088	20240126	-43.00	1293	20241024	80.20	4088	-43.00	20240126	1293	80.20	20241024	6980	-66.62	20240126	1495	55.85	20241113	0.50	N	357880	500	107 억	474046	N	N	N	00	N
35	20241125	151316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	-120	5	-4.91	7612695745	3245347	55.91	2305	2440	2270	3175	1715	2445	2345.37	2.21	0	6642	3051	2747	2551	2247	2051	2650	2150	107	730	500	1660	5	1	21443956	499	-2.52	2.75	12	15.13	-923.00	846.00	4088	20240126	-43.13	1293	20241024	79.81	4088	-43.13	20240126	1293	79.81	20241024	6980	-66.69	20240126	1495	55.52	20241113	0.50	N	357880	500	107 억	474046	N	N	N	00	N
36	20241125	141312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	-135	5	-5.52	7002360775	2981089	51.36	2305	2440	2270	3175	1715	2445	2348.55	2.21	0	-17016	3051	2747	2551	2247	2051	2650	2150	107	730	500	1660	5	1	21443956	495	-2.50	2.73	12	13.90	-923.00	846.00	4088	20240126	-43.49	1293	20241024	78.65	4088	-43.49	20240126	1293	78.65	20241024	6980	-66.91	20240126	1495	54.52	20241113	0.50	N	357880	500	107 억	474046	N	N	N	00	N
37	20241125	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2355	-90	5	-3.68	6009616900	2553467	43.99	2305	2440	2270	3175	1715	2445	2353.09	2.21	0	44745	3051	2747	2551	2247	2051	2650	2150	107	730	500	1660	5	1	21443956	505	-2.55	2.78	12	11.91	-923.00	846.00	4088	20240126	-42.39	1293	20241024	82.13	4088	-42.39	20240126	1293	82.13	20241024	6980	-66.26	20240126	1495	57.53	20241113	0.50	N	357880	500	107 억	474046	N	N	N	00	N
38	20241125	121318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	-80	5	-3.27	5469833760	2325470	40.06	2305	2440	2270	3175	1715	2445	2351.67	2.21	0	39257	3051	2747	2551	2247	2051	2650	2150	107	730	500	1660	5	1	21443956	507	-2.56	2.80	12	10.84	-923.00	846.00	4088	20240126	-42.15	1293	20241024	82.91	4088	-42.15	20240126	1293	82.91	20241024	6980	-66.12	20240126	1495	58.19	20241113	0.50	N	357880	500	107 억	474046	N	N	N	00	N
39	20241125	111311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2310	-135	5	-5.52	4418703365	1882309	32.43	2305	2440	2270	3175	1715	2445	2346.88	2.21	0	83693	3051	2747	2551	2247	2051	2650	2150	107	730	500	1660	5	1	21443956	495	-2.50	2.73	12	8.78	-923.00	846.00	4088	20240126	-43.49	1293	20241024	78.65	4088	-43.49	20240126	1293	78.65	20241024	6980	-66.91	20240126	1495	54.52	20241113	0.50	N	357880	500	107 억	474046	N	N	N	00	N
40	20241125	101255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	-110	5	-4.50	3341196935	1416769	24.41	2305	2440	2300	3175	1715	2445	2357.60	2.21	0	74156	3051	2747	2551	2247	2051	2650	2150	107	730	500	1660	5	1	21443956	501	-2.53	2.76	12	6.61	-923.00	846.00	4088	20240126	-42.88	1293	20241024	80.59	4088	-42.88	20240126	1293	80.59	20241024	6980	-66.55	20240126	1495	56.19	20241113	0.50	N	357880	500	107 억	474046	N	N	N	00	N
41	20241125	091256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2355	-90	5	-3.68	1933321310	816736	14.07	2305	2440	2300	3175	1715	2445	2366.00	2.21	0	67656	3051	2747	2551	2247	2051	2650	2150	107	730	500	1660	5	1	21443956	505	-2.55	2.78	12	3.81	-923.00	846.00	4088	20240126	-42.39	1293	20241024	82.13	4088	-42.39	20240126	1293	82.13	20241024	6980	-66.26	20240126	1495	57.53	20241113	0.50	N	357880	500	107 억	474046	N	N	N	00	N
42	20241122	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	-295	5	-10.77	14659034230	5669197	88.58	2850	2855	2355	3560	1920	2740	2586.01	2.80	0	-130186	3390	3065	2840	2515	2290	2952	2402	107	820	500	1860	5	1	21443956	524	-2.65	2.89	12	26.44	-923.00	846.00	4088	20240126	-40.19	1293	20241024	89.10	4088	-40.19	20240126	1293	89.10	20241024	6980	-64.97	20240126	1495	63.55	20241113	0.51	N	357880	500	107 억	599596	N	N	N	00	N
43	20241122	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	-270	5	-9.85	14180258170	5473315	85.52	2850	2855	2355	3560	1920	2740	2590.80	2.80	0	-140407	3390	3065	2840	2515	2290	2952	2402	107	820	500	1860	5	1	21443956	530	-2.68	2.92	12	25.52	-923.00	846.00	4088	20240126	-39.58	1293	20241024	91.03	4088	-39.58	20240126	1293	91.03	20241024	6980	-64.61	20240126	1495	65.22	20241113	0.51	N	357880	500	107 억	599596	N	N	N	00	N
44	20241122	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	-295	5	-10.77	13078652825	5029823	78.59	2850	2855	2355	3560	1920	2740	2600.22	2.80	0	-216417	3390	3065	2840	2515	2290	2952	2402	107	820	500	1860	5	1	21443956	524	-2.65	2.89	12	23.46	-923.00	846.00	4088	20240126	-40.19	1293	20241024	89.10	4088	-40.19	20240126	1293	89.10	20241024	6980	-64.97	20240126	1495	63.55	20241113	0.51	N	357880	500	107 억	599596	N	N	N	00	N
45	20241122	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	-205	5	-7.48	11640837805	4439678	69.37	2850	2855	2445	3560	1920	2740	2622.00	2.80	0	-232013	3390	3065	2840	2515	2290	2952	2402	107	820	500	1860	5	1	21443956	544	-2.75	3.00	12	20.70	-923.00	846.00	4088	20240126	-37.99	1293	20241024	96.06	4088	-37.99	20240126	1293	96.06	20241024	6980	-63.68	20240126	1495	69.57	20241113	0.51	N	357880	500	107 억	599596	N	N	N	00	N
46	20241122	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-250	5	-9.12	10343005655	3927963	61.37	2850	2855	2445	3560	1920	2740	2633.17	2.80	0	-186472	3390	3065	2840	2515	2290	2952	2402	107	820	500	1860	5	1	21443956	534	-2.70	2.94	12	18.32	-923.00	846.00	4088	20240126	-39.09	1293	20241024	92.58	4088	-39.09	20240126	1293	92.58	20241024	6980	-64.33	20240126	1495	66.56	20241113	0.51	N	357880	500	107 억	599596	N	N	N	00	N
47	20241122	111153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	-245	5	-8.94	9552402810	3608134	56.38	2850	2855	2450	3560	1920	2740	2647.46	2.80	0	-208989	3390	3065	2840	2515	2290	2952	2402	107	820	500	1860	5	1	21443956	535	-2.70	2.95	12	16.83	-923.00	846.00	4088	20240126	-38.97	1293	20241024	92.96	4088	-38.97	20240126	1293	92.96	20241024	6980	-64.26	20240126	1495	66.89	20241113	0.51	N	357880	500	107 억	599596	N	N	N	00	N
48	20241122	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-235	5	-8.58	8253507865	3088979	48.26	2850	2855	2465	3560	1920	2740	2671.92	2.80	0	-243582	3390	3065	2840	2515	2290	2952	2402	107	820	500	1860	5	1	21443956	537	-2.71	2.96	12	14.40	-923.00	846.00	4088	20240126	-38.72	1293	20241024	93.74	4088	-38.72	20240126	1293	93.74	20241024	6980	-64.11	20240126	1495	67.56	20241113	0.51	N	357880	500	107 억	599596	N	N	N	00	N
49	20241122	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	-65	5	-2.37	2639107940	964008	15.06	2850	2855	2605	3560	1920	2740	2737.64	2.80	0	-161352	3390	3065	2840	2515	2290	2952	2402	107	820	500	1860	5	1	21443956	574	-2.90	3.16	12	4.50	-923.00	846.00	4088	20240126	-34.56	1293	20241024	106.88	4088	-34.56	20240126	1293	106.88	20241024	6980	-61.68	20240126	1495	78.93	20241113	0.51	N	357880	500	107 억	599596	N	N	N	00	N
50	20241121	161153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	-565	5	-17.10	17813824500	6171255	32.99	3095	3165	2615	4295	2315	3305	2887.20	1.69	0	238697	4318	3811	3488	2981	2658	3650	2820	107	990	500	2240	5	1	21443956	588	-2.97	3.24	12	28.78	-923.00	846.00	4088	20240126	-32.97	1293	20241024	111.91	4088	-32.97	20240126	1293	111.91	20241024	6980	-60.74	20240126	1495	83.28	20241113	0.52	N	357880	500	107 억	361884	N	N	N	00	N
51	20241121	151215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	-575	5	-17.40	17177510320	5938989	31.75	3095	3165	2615	4295	2315	3305	2892.23	1.69	0	231190	4318	3811	3488	2981	2658	3650	2820	107	990	500	2240	5	1	21443956	585	-2.96	3.23	12	27.70	-923.00	846.00	4088	20240126	-33.22	1293	20241024	111.14	4088	-33.22	20240126	1293	111.14	20241024	6980	-60.89	20240126	1495	82.61	20241113	0.52	N	357880	500	107 억	361884	N	N	N	00	N
52	20241121	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	-630	5	-19.06	14763557475	5056524	27.03	3095	3165	2615	4295	2315	3305	2919.60	1.69	0	151416	4318	3811	3488	2981	2658	3650	2820	107	990	500	2240	5	1	21443956	574	-2.90	3.16	12	23.58	-923.00	846.00	4088	20240126	-34.56	1293	20241024	106.88	4088	-34.56	20240126	1293	106.88	20241024	6980	-61.68	20240126	1495	78.93	20241113	0.52	N	357880	500	107 억	361884	N	N	N	00	N
53	20241121	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-485	5	-14.67	12240702035	4128111	22.07	3095	3165	2750	4295	2315	3305	2965.10	1.69	0	9642	4318	3811	3488	2981	2658	3650	2820	107	990	500	2240	5	1	21443956	605	-3.06	3.33	12	19.25	-923.00	846.00	4088	20240126	-31.02	1293	20241024	118.10	4088	-31.02	20240126	1293	118.10	20241024	6980	-59.60	20240126	1495	88.63	20241113	0.52	N	357880	500	107 억	361884	N	N	N	00	N
54	20241121	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	-440	5	-13.31	10444772315	3490278	18.66	3095	3165	2835	4295	2315	3305	2992.41	1.69	0	-43887	4318	3811	3488	2981	2658	3650	2820	107	990	500	2240	5	1	21443956	614	-3.10	3.39	12	16.28	-923.00	846.00	4088	20240126	-29.92	1293	20241024	121.58	4088	-29.92	20240126	1293	121.58	20241024	6980	-58.95	20240126	1495	91.64	20241113	0.52	N	357880	500	107 억	361884	N	N	N	00	N
55	20241121	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	-410	5	-12.41	9488641590	3157885	16.88	3095	3165	2865	4295	2315	3305	3004.62	1.69	0	-38226	4318	3811	3488	2981	2658	3650	2820	107	990	500	2240	5	1	21443956	621	-3.14	3.42	12	14.73	-923.00	846.00	4088	20240126	-29.18	1293	20241024	123.90	4088	-29.18	20240126	1293	123.90	20241024	6980	-58.52	20240126	1495	93.65	20241113	0.52	N	357880	500	107 억	361884	N	N	N	00	N
56	20241121	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	-380	5	-11.50	7526943270	2486618	13.29	3095	3165	2885	4295	2315	3305	3026.83	1.69	0	-48401	4318	3811	3488	2981	2658	3650	2820	107	990	500	2240	5	1	21443956	627	-3.17	3.46	12	11.60	-923.00	846.00	4088	20240126	-28.45	1293	20241024	126.22	4088	-28.45	20240126	1293	126.22	20241024	6980	-58.09	20240126	1495	95.65	20241113	0.52	N	357880	500	107 억	361884	N	N	N	00	N
57	20241121	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	-280	5	-8.47	2891108835	951565	5.09	3095	3165	2925	4295	2315	3305	3037.89	1.69	0	-51016	4318	3811	3488	2981	2658	3650	2820	107	990	500	2240	5	1	21443956	649	-3.28	3.58	12	4.44	-923.00	846.00	4088	20240126	-26.00	1293	20241024	133.95	4088	-26.00	20240126	1293	133.95	20241024	6980	-56.66	20240126	1495	102.34	20241113	0.52	N	357880	500	107 억	361884	N	N	N	00	N
58	20241120	161159	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	-495	5	-13.03	67348484930	18605256	2603.94	3700	3995	3165	4940	2660	3800	3620.16	1.92	0	-58621	3800	3800	3800	3800	3800	3800	3800	107	1140	500	2580	5	1	21443956	709	-3.58	3.91	12	86.76	-923.00	846.00	4088	20240126	-19.15	1293	20241024	155.61	4088	-19.15	20240126	1293	155.61	20241024	6980	-52.65	20240126	1495	121.07	20241113	0.52	N	357880	500	107 억	412227	N	N	N	01	N
59	20241120	151215	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3440	-360	5	-9.47	66504310490	18356835	2569.17	3700	3995	3165	4940	2660	3800	3622.86	1.92	0	-27072	3800	3800	3800	3800	3800	3800	3800	107	1140	500	2580	5	1	21443956	738	-3.73	4.07	12	85.60	-923.00	846.00	4088	20240126	-15.85	1293	20241024	166.05	4088	-15.85	20240126	1293	166.05	20241024	6980	-50.72	20240126	1495	130.10	20241113	0.52	N	357880	500	107 억	412227	N	N	N	01	N
60	20241120	141217	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3315	-485	5	-12.76	63101558790	17346354	2427.75	3700	3995	3165	4940	2660	3800	3637.74	1.92	0	-112244	3800	3800	3800	3800	3800	3800	3800	107	1140	500	2580	5	1	21443956	711	-3.59	3.92	12	80.89	-923.00	846.00	4088	20240126	-18.91	1293	20241024	156.38	4088	-18.91	20240126	1293	156.38	20241024	6980	-52.51	20240126	1495	121.74	20241113	0.52	N	357880	500	107 억	412227	N	N	N	01	N
61	20241120	131218	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3510	-290	5	-7.63	58913237250	16106312	2254.19	3700	3995	3315	4940	2660	3800	3657.77	1.92	0	-222985	3800	3800	3800	3800	3800	3800	3800	107	1140	500	2580	5	1	21443956	753	-3.80	4.15	12	75.11	-923.00	846.00	4088	20240126	-14.14	1293	20241024	171.46	4088	-14.14	20240126	1293	171.46	20241024	6980	-49.71	20240126	1495	134.78	20241113	0.52	N	357880	500	107 억	412227	N	N	N	01	N
62	20241120	121217	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3555	-245	5	-6.45	57000505265	15563906	2178.28	3700	3995	3315	4940	2660	3800	3662.35	1.92	0	-268907	3800	3800	3800	3800	3800	3800	3800	107	1140	500	2580	5	1	21443956	762	-3.85	4.20	12	72.58	-923.00	846.00	4088	20240126	-13.04	1293	20241024	174.94	4088	-13.04	20240126	1293	174.94	20241024	6980	-49.07	20240126	1495	137.79	20241113	0.52	N	357880	500	107 억	412227	N	N	N	01	N
63	20241120	111221	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	-175	5	-4.61	53360609495	14551523	2036.59	3700	3995	3315	4940	2660	3800	3667.01	1.92	0	-313697	3800	3800	3800	3800	3800	3800	3800	107	1140	500	2580	5	1	21443956	777	-3.93	4.28	12	67.86	-923.00	846.00	4088	20240126	-11.33	1293	20241024	180.36	4088	-11.33	20240126	1293	180.36	20241024	6980	-48.07	20240126	1495	142.47	20241113	0.52	N	357880	500	107 억	412227	N	N	N	01	N
64	20241120	101218	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-35	5	-0.92	42144321925	11601211	1623.67	3700	3960	3315	4940	2660	3800	3632.75	1.92	0	-235784	3800	3800	3800	3800	3800	3800	3800	107	1140	500	2580	5	1	21443956	807	-4.08	4.45	12	54.10	-923.00	846.00	4088	20240126	-7.90	1293	20241024	191.18	4088	-7.90	20240126	1293	191.18	20241024	6980	-46.06	20240126	1495	151.84	20241113	0.52	N	357880	500	107 억	412227	N	N	N	01	N
65	20241120	091216	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	-305	5	-8.03	14700937655	4160029	582.23	3700	3700	3315	4940	2660	3800	3533.85	1.92	0	-177976	3800	3800	3800	3800	3800	3800	3800	107	1140	500	2580	5	1	21443956	749	-3.79	4.13	12	19.40	-923.00	846.00	4088	20240126	-14.51	1293	20241024	170.30	4088	-14.51	20240126	1293	170.30	20241024	6980	-49.93	20240126	1495	133.78	20241113	0.52	N	357880	500	107 억	412227	N	N	N	01	N
66	20241119	161108	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	875	1	29.91	2712478000	713810	52.29	3800	3800	3800	3800	2050	2925	3800.00	1.93	0	-3299	3041	2982	2866	2807	2691	3012	2837	107	875	500	1980	5	1	21443956	815	-4.12	4.49	12	3.33	-923.00	846.00	4088	20240126	-7.05	1293	20241024	193.89	4088	-7.05	20240126	1293	193.89	20241024	6980	-45.56	20240126	1495	154.18	20241113	0.53	N	357880	500	107 억	412864	N	N	N	01	N
67	20241119	151131	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	875	1	29.91	2702271200	711124	52.09	3800	3800	3800	3800	2050	2925	3800.00	1.93	0	-3294	3041	2982	2866	2807	2691	3012	2837	107	875	500	1980	5	1	21443956	815	-4.12	4.49	12	3.32	-923.00	846.00	4088	20240126	-7.05	1293	20241024	193.89	4088	-7.05	20240126	1293	193.89	20241024	6980	-45.56	20240126	1495	154.18	20241113	0.53	N	357880	500	107 억	412864	N	N	N	01	N
68	20241119	141129	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	875	1	29.91	2689347400	707723	51.84	3800	3800	3800	3800	2050	2925	3800.00	1.93	0	-3294	3041	2982	2866	2807	2691	3012	2837	107	875	500	1980	5	1	21443956	815	-4.12	4.49	12	3.30	-923.00	846.00	4088	20240126	-7.05	1293	20241024	193.89	4088	-7.05	20240126	1293	193.89	20241024	6980	-45.56	20240126	1495	154.18	20241113	0.53	N	357880	500	107 억	412864	N	N	N	01	N
69	20241119	131131	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	875	1	29.91	2670792000	702840	51.48	3800	3800	3800	3800	2050	2925	3800.00	1.93	0	-3294	3041	2982	2866	2807	2691	3012	2837	107	875	500	1980	5	1	21443956	815	-4.12	4.49	12	3.28	-923.00	846.00	4088	20240126	-7.05	1293	20241024	193.89	4088	-7.05	20240126	1293	193.89	20241024	6980	-45.56	20240126	1495	154.18	20241113	0.53	N	357880	500	107 억	412864	N	N	N	01	N
70	20241119	121117	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	875	1	29.91	2650697600	697552	51.10	3800	3800	3800	3800	2050	2925	3800.00	1.93	0	-3294	3041	2982	2866	2807	2691	3012	2837	107	875	500	1980	5	1	21443956	815	-4.12	4.49	12	3.25	-923.00	846.00	4088	20240126	-7.05	1293	20241024	193.89	4088	-7.05	20240126	1293	193.89	20241024	6980	-45.56	20240126	1495	154.18	20241113	0.53	N	357880	500	107 억	412864	N	N	N	01	N
71	20241119	111130	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	875	1	29.91	2542534400	669088	49.01	3800	3800	3800	3800	2050	2925	3800.00	1.93	0	-3294	3041	2982	2866	2807	2691	3012	2837	107	875	500	1980	5	1	21443956	815	-4.12	4.49	12	3.12	-923.00	846.00	4088	20240126	-7.05	1293	20241024	193.89	4088	-7.05	20240126	1293	193.89	20241024	6980	-45.56	20240126	1495	154.18	20241113	0.53	N	357880	500	107 억	412864	N	N	N	01	N
72	20241119	101155	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	875	1	29.91	2292741400	603353	44.20	3800	3800	3800	3800	2050	2925	3800.00	1.93	0	-3294	3041	2982	2866	2807	2691	3012	2837	107	875	500	1980	5	1	21443956	815	-4.12	4.49	12	2.81	-923.00	846.00	4088	20240126	-7.05	1293	20241024	193.89	4088	-7.05	20240126	1293	193.89	20241024	6980	-45.56	20240126	1495	154.18	20241113	0.53	N	357880	500	107 억	412864	N	N	N	01	N
73	20241119	091153	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	875	1	29.91	1650203200	434264	31.81	3800	3800	3800	3800	2050	2925	3800.00	1.93	0	-3294	3041	2982	2866	2807	2691	3012	2837	107	875	500	1980	5	1	21443956	815	-4.12	4.49	12	2.03	-923.00	846.00	4088	20240126	-7.05	1293	20241024	193.89	4088	-7.05	20240126	1293	193.89	20241024	6980	-45.56	20240126	1495	154.18	20241113	0.53	N	357880	500	107 억	412864	N	N	N	01	N
74	20241118	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	675	1	30.00	3990955150	1364631	18.28	2925	2925	2750	2925	1575	2250	2924.57	1.92	0	281	2566	2407	2091	1932	1616	2487	2012	107	675	500	1530	5	1	21443956	627	-3.17	3.46	12	6.36	-923.00	846.00	4088	20240126	-28.45	1293	20241024	126.22	4088	-28.45	20240126	1293	126.22	20241024	6980	-58.09	20240126	1495	95.65	20241113	0.54	N	357880	500	107 억	412235	N	N	N	00	N
75	20241118	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	675	1	30.00	3987269650	1363371	18.27	2925	2925	2750	2925	1575	2250	2924.57	1.92	0	133	2566	2407	2091	1932	1616	2487	2012	107	675	500	1530	5	1	21443956	627	-3.17	3.46	12	6.36	-923.00	846.00	4088	20240126	-28.45	1293	20241024	126.22	4088	-28.45	20240126	1293	126.22	20241024	6980	-58.09	20240126	1495	95.65	20241113	0.54	N	357880	500	107 억	412235	N	N	N	00	N
76	20241118	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	675	1	30.00	3982554550	1361759	18.25	2925	2925	2750	2925	1575	2250	2924.57	1.92	0	133	2566	2407	2091	1932	1616	2487	2012	107	675	500	1530	5	1	21443956	627	-3.17	3.46	12	6.35	-923.00	846.00	4088	20240126	-28.45	1293	20241024	126.22	4088	-28.45	20240126	1293	126.22	20241024	6980	-58.09	20240126	1495	95.65	20241113	0.54	N	357880	500	107 억	412235	N	N	N	00	N
77	20241118	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	675	1	30.00	3975353200	1359297	18.21	2925	2925	2750	2925	1575	2250	2924.57	1.92	0	133	2566	2407	2091	1932	1616	2487	2012	107	675	500	1530	5	1	21443956	627	-3.17	3.46	12	6.34	-923.00	846.00	4088	20240126	-28.45	1293	20241024	126.22	4088	-28.45	20240126	1293	126.22	20241024	6980	-58.09	20240126	1495	95.65	20241113	0.54	N	357880	500	107 억	412235	N	N	N	00	N
78	20241118	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	675	1	30.00	3951634375	1351188	18.10	2925	2925	2750	2925	1575	2250	2924.56	1.92	0	133	2566	2407	2091	1932	1616	2487	2012	107	675	500	1530	5	1	21443956	627	-3.17	3.46	12	6.30	-923.00	846.00	4088	20240126	-28.45	1293	20241024	126.22	4088	-28.45	20240126	1293	126.22	20241024	6980	-58.09	20240126	1495	95.65	20241113	0.54	N	357880	500	107 억	412235	N	N	N	00	N
79	20241118	111128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	675	1	30.00	3925519975	1342260	17.99	2925	2925	2750	2925	1575	2250	2924.56	1.92	0	133	2566	2407	2091	1932	1616	2487	2012	107	675	500	1530	5	1	21443956	627	-3.17	3.46	12	6.26	-923.00	846.00	4088	20240126	-28.45	1293	20241024	126.22	4088	-28.45	20240126	1293	126.22	20241024	6980	-58.09	20240126	1495	95.65	20241113	0.54	N	357880	500	107 억	412235	N	N	N	00	N
80	20241118	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	675	1	30.00	3809628550	1302639	17.45	2925	2925	2750	2925	1575	2250	2924.55	1.92	0	133	2566	2407	2091	1932	1616	2487	2012	107	675	500	1530	5	1	21443956	627	-3.17	3.46	12	6.07	-923.00	846.00	4088	20240126	-28.45	1293	20241024	126.22	4088	-28.45	20240126	1293	126.22	20241024	6980	-58.09	20240126	1495	95.65	20241113	0.54	N	357880	500	107 억	412235	N	N	N	00	N
81	20241118	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	675	1	30.00	3547106875	1212888	16.25	2925	2925	2750	2925	1575	2250	2924.51	1.92	0	134	2566	2407	2091	1932	1616	2487	2012	107	675	500	1530	5	1	21443956	627	-3.17	3.46	12	5.66	-923.00	846.00	4088	20240126	-28.45	1293	20241024	126.22	4088	-28.45	20240126	1293	126.22	20241024	6980	-58.09	20240126	1495	95.65	20241113	0.54	N	357880	500	107 억	412235	N	N	N	00	N
82	20241115	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2250	517	1	29.83	15887608791	7461271	79.01	1775	2250	1775	2250	1214	1733	2129.35	2.19	11168	-54429	2143	1937	1718	1512	1293	2041	1616	107	517	500	1170	5	1	21443956	482	-2.44	2.66	12	34.79	-923.00	846.00	4088	20240126	-44.96	1293	20241024	74.01	4088	-44.96	20240126	1293	74.01	20241024	6980	-67.77	20240126	1495	50.50	20241113	1.09	N	357880	500	107 억	468848	N	N	N	00	N
83	20241115	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2250	517	1	29.83	15876628791	7456391	78.96	1775	2250	1775	2250	1214	1733	2129.27	2.19	11168	-54529	2143	1937	1718	1512	1293	2041	1616	107	517	500	1170	5	1	21443956	482	-2.44	2.66	12	34.77	-923.00	846.00	4088	20240126	-44.96	1293	20241024	74.01	4088	-44.96	20240126	1293	74.01	20241024	6980	-67.77	20240126	1495	50.50	20241113	1.09	N	357880	500	107 억	468848	N	N	N	00	N
84	20241115	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2250	517	1	29.83	15845997291	7442777	78.82	1775	2250	1775	2250	1214	1733	2129.05	2.19	11168	-54529	2143	1937	1718	1512	1293	2041	1616	107	517	500	1170	5	1	21443956	482	-2.44	2.66	12	34.71	-923.00	846.00	4088	20240126	-44.96	1293	20241024	74.01	4088	-44.96	20240126	1293	74.01	20241024	6980	-67.77	20240126	1495	50.50	20241113	1.09	N	357880	500	107 억	468848	N	N	N	00	N
85	20241115	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2250	517	1	29.83	15817055541	7429914	78.68	1775	2250	1775	2250	1214	1733	2128.84	2.19	11168	-54529	2143	1937	1718	1512	1293	2041	1616	107	517	500	1170	5	1	21443956	482	-2.44	2.66	12	34.65	-923.00	846.00	4088	20240126	-44.96	1293	20241024	74.01	4088	-44.96	20240126	1293	74.01	20241024	6980	-67.77	20240126	1495	50.50	20241113	1.09	N	357880	500	107 억	468848	N	N	N	00	N
86	20241115	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2250	517	1	29.83	15743262291	7397117	78.33	1775	2250	1775	2250	1214	1733	2128.30	2.19	11168	-54529	2143	1937	1718	1512	1293	2041	1616	107	517	500	1170	5	1	21443956	482	-2.44	2.66	12	34.50	-923.00	846.00	4088	20240126	-44.96	1293	20241024	74.01	4088	-44.96	20240126	1293	74.01	20241024	6980	-67.77	20240126	1495	50.50	20241113	1.09	N	357880	500	107 억	468848	N	N	N	00	N
87	20241115	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2235	502	2	28.97	15043677401	7085578	75.03	1775	2250	1775	2250	1214	1733	2123.15	2.19	11168	-97648	2143	1937	1718	1512	1293	2041	1616	107	517	500	1170	5	1	21443956	479	-2.42	2.64	12	33.04	-923.00	846.00	4088	20240126	-45.33	1293	20241024	72.85	4088	-45.33	20240126	1293	72.85	20241024	6980	-67.98	20240126	1495	49.50	20241113	1.09	N	357880	500	107 억	468848	N	N	N	00	N
88	20241115	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2190	457	2	26.37	11063866811	5298400	56.11	1775	2230	1775	2250	1214	1733	2088.16	2.19	11168	-224839	2143	1937	1718	1512	1293	2041	1616	107	517	500	1170	5	1	21443956	470	-2.37	2.59	12	24.71	-923.00	846.00	4088	20240126	-46.43	1293	20241024	69.37	4088	-46.43	20240126	1293	69.37	20241024	6980	-68.62	20240126	1495	46.49	20241113	1.09	N	357880	500	107 억	468848	N	N	N	00	N
89	20241115	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2040	307	2	17.71	3584812286	1823157	19.31	1775	2100	1775	2250	1214	1733	1966.28	2.19	11168	-152129	2143	1937	1718	1512	1293	2041	1616	107	517	500	1170	5	1	21443956	437	-2.21	2.41	12	8.50	-923.00	846.00	4088	20240126	-50.10	1293	20241024	57.77	4088	-50.10	20240126	1293	57.77	20241024	6980	-70.77	20240126	1495	36.45	20241113	1.09	N	357880	500	107 억	468848	N	N	N	00	N
90	20241114	161141	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1768	269	2	17.95	15406928833	9023578	87.78	1503	1924	1499	1948	1050	1499	1707.57	0.42	0	308724	1711	1605	1550	1444	1389	1577	1416	52	449	500	1010	1	1	10443956	185	-1.92	2.09	12	86.40	-923.00	846.00	4088	20240126	-56.75	1293	20241024	36.74	4088	-56.75	20240126	1293	36.74	20241024	6980	-74.67	20240126	1495	18.26	20241113	1.09	N	357880	500	52 억	43732	N	N	N	01	N
91	20241114	151150	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1745	246	2	16.41	11990926538	7175616	69.80	1503	1790	1499	1948	1050	1499	1671.24	0.42	0	329376	1711	1605	1550	1444	1389	1577	1416	52	449	500	1010	1	1	10443956	182	-1.89	2.06	12	68.71	-923.00	846.00	4088	20240126	-57.31	1293	20241024	34.96	4088	-57.31	20240126	1293	34.96	20241024	6980	-75.00	20240126	1495	16.72	20241113	1.09	N	357880	500	52 억	43732	N	N	N	01	N
92	20241114	141142	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1681	182	2	12.14	10628851363	6388921	62.15	1503	1778	1499	1948	1050	1499	1663.82	0.42	0	313613	1711	1605	1550	1444	1389	1577	1416	52	449	500	1010	1	1	10443956	176	-1.82	1.99	12	61.17	-923.00	846.00	4088	20240126	-58.88	1293	20241024	30.01	4088	-58.88	20240126	1293	30.01	20241024	6980	-75.92	20240126	1495	12.44	20241113	1.09	N	357880	500	52 억	43732	N	N	N	01	N
93	20241114	131142	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1721	222	2	14.81	9801260632	5895832	57.35	1503	1778	1499	1948	1050	1499	1662.60	0.42	0	308377	1711	1605	1550	1444	1389	1577	1416	52	449	500	1010	1	1	10443956	180	-1.86	2.03	12	56.45	-923.00	846.00	4088	20240126	-57.90	1293	20241024	33.10	4088	-57.90	20240126	1293	33.10	20241024	6980	-75.34	20240126	1495	15.12	20241113	1.09	N	357880	500	52 억	43732	N	N	N	01	N
94	20241114	121139	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1753	254	2	16.94	8044354891	4877257	47.44	1503	1778	1499	1948	1050	1499	1649.58	0.42	0	214638	1711	1605	1550	1444	1389	1577	1416	52	449	500	1010	1	1	10443956	183	-1.90	2.07	12	46.70	-923.00	846.00	4088	20240126	-57.12	1293	20241024	35.58	4088	-57.12	20240126	1293	35.58	20241024	6980	-74.89	20240126	1495	17.26	20241113	1.09	N	357880	500	52 억	43732	N	N	N	01	N
95	20241114	111140	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1646	147	2	9.81	3600883376	2269966	22.08	1503	1677	1499	1948	1050	1499	1586.59	0.42	0	158513	1711	1605	1550	1444	1389	1577	1416	52	449	500	1010	1	1	10443956	172	-1.78	1.95	12	21.73	-923.00	846.00	4088	20240126	-59.74	1293	20241024	27.30	4088	-59.74	20240126	1293	27.30	20241024	6980	-76.42	20240126	1495	10.10	20241113	1.09	N	357880	500	52 억	43732	N	N	N	01	N
96	20241114	101158	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1519	20	2	1.33	847922860	551274	5.36	1503	1580	1499	1948	1050	1499	1538.63	0.42	0	17786	1711	1605	1550	1444	1389	1577	1416	52	449	500	1010	1	1	10443956	159	-1.65	1.80	12	5.28	-923.00	846.00	4088	20240126	-62.84	1293	20241024	17.48	4088	-62.84	20240126	1293	17.48	20241024	6980	-78.24	20240126	1495	1.61	20241113	1.09	N	357880	500	52 억	43732	N	N	N	01	N
97	20241114	091133	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1499	0	3	0.00	0	0	0.00	0	0	0	1948	1050	1499	0.00	0.42	0	0	1711	1605	1550	1444	1389	1577	1416	52	449	500	1010	1	1	10443956	157	-1.62	1.77	12	0.00	-923.00	846.00	4088	20240126	-63.33	1293	20241024	15.93	4088	-63.33	20240126	1293	15.93	20241024	6980	-78.52	20240126	1495	0.27	20241113	1.09	N	357880	500	52 억	43732	N	N	N	01	N
98	20241113	160756	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1499	-631	5	-29.62	15873792261	10250868	477.76	1541	1656	1495	2765	1495	2130	1548.57	0.10	0	28427	2888	2508	2250	1870	1612	2380	1742	52	635	500	1440	1	1	10443956	157	-1.62	1.77	12	98.15	-923.00	846.00	4088	20240126	-63.33	1293	20241024	15.93	4088	-63.33	20240126	1293	15.93	20241024	6980	-78.52	20240126	1495	0.27	20241113	1.08	N	357880	500	52 억	9986	N	N	N	00	N
99	20241113	150833	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1498	-632	5	-29.67	15512316509	10009642	466.51	1541	1656	1495	2765	1495	2130	1549.74	0.10	0	43669	2888	2508	2250	1870	1612	2380	1742	52	635	500	1440	1	1	10443956	156	-1.62	1.77	12	95.84	-923.00	846.00	4088	20240126	-63.36	1293	20241024	15.85	4088	-63.36	20240126	1293	15.85	20241024	6980	-78.54	20240126	1495	0.20	20241113	1.08	N	357880	500	52 억	9986	N	N	N	00	N
100	20241113	140830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1495	-635	4	-29.81	11415900681	7399742	344.88	1541	1633	1495	2765	1495	2130	1542.74	0.10	0	121054	2888	2508	2250	1870	1612	2380	1742	52	635	500	1440	1	1	10443956	156	-1.62	1.77	12	70.85	-923.00	846.00	4088	20240126	-63.43	1293	20241024	15.62	4088	-63.43	20240126	1293	15.62	20241024	6980	-78.58	20240126	1495	0.00	20241113	1.08	N	357880	500	52 억	9986	N	N	N	00	N
101	20241113	130831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1495	-635	4	-29.81	10608736463	6859855	319.71	1541	1633	1495	2765	1495	2130	1546.50	0.10	0	201142	2888	2508	2250	1870	1612	2380	1742	52	635	500	1440	1	1	10443956	156	-1.62	1.77	12	65.68	-923.00	846.00	4088	20240126	-63.43	1293	20241024	15.62	4088	-63.43	20240126	1293	15.62	20241024	6980	-78.58	20240126	1495	0.00	20241113	1.08	N	357880	500	52 억	9986	N	N	N	00	N
102	20241113	120820	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1505	-625	5	-29.34	9839336639	6345593	295.75	1541	1633	1496	2765	1495	2130	1550.58	0.10	0	238033	2888	2508	2250	1870	1612	2380	1742	52	635	500	1440	1	1	10443956	157	-1.63	1.78	12	60.76	-923.00	846.00	4088	20240126	-63.18	1293	20241024	16.40	4088	-63.18	20240126	1293	16.40	20241024	6980	-78.44	20240126	1496	0.60	20241113	1.08	N	357880	500	52 억	9986	N	N	N	00	N
103	20241113	110818	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1502	-628	5	-29.48	9211292652	5926978	276.24	1541	1633	1496	2765	1495	2130	1554.13	0.10	0	291871	2888	2508	2250	1870	1612	2380	1742	52	635	500	1440	1	1	10443956	157	-1.63	1.78	12	56.75	-923.00	846.00	4088	20240126	-63.26	1293	20241024	16.16	4088	-63.26	20240126	1293	16.16	20241024	6980	-78.48	20240126	1496	0.40	20241113	1.08	N	357880	500	52 억	9986	N	N	N	00	N
104	20241113	100819	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1506	-624	5	-29.30	7552093136	4823537	224.81	1541	1633	1505	2765	1495	2130	1565.68	0.10	0	257181	2888	2508	2250	1870	1612	2380	1742	52	635	500	1440	1	1	10443956	157	-1.63	1.78	12	46.18	-923.00	846.00	4088	20240126	-63.16	1293	20241024	16.47	4088	-63.16	20240126	1293	16.47	20241024	6980	-78.42	20240126	1505	0.07	20241113	1.08	N	357880	500	52 억	9986	N	N	N	00	N
105	20241113	090808	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1609	-521	5	-24.46	3068442690	1970336	91.83	1541	1615	1536	2765	1495	2130	1557.32	0.10	0	216995	2888	2508	2250	1870	1612	2380	1742	52	635	500	1440	1	1	10443956	168	-1.74	1.90	12	18.87	-923.00	846.00	4088	20240126	-60.64	1293	20241024	24.44	4088	-60.64	20240126	1293	24.44	20241024	6980	-76.95	20240126	1536	4.75	20241113	1.08	N	357880	500	52 억	9986	N	N	N	00	N
106	20241112	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	-220	5	-9.36	4953105745	2118114	55.28	2400	2630	1992	3055	1645	2350	2339.26	0.12	0	-2942	2983	2666	2368	2051	1753	2825	2210	52	705	500	1590	5	1	10443956	222	-2.31	2.52	12	20.28	-923.00	846.00	4088	20240126	-47.90	1293	20241024	64.73	4088	-47.90	20240126	1293	64.73	20241024	6980	-69.48	20240126	1810	17.68	20241024	1.08	N	357880	500	52 억	12920	N	N	N	00	N
107	20241112	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2010	-340	5	-14.47	4872600095	2079519	54.27	2400	2630	1992	3055	1645	2350	2343.14	0.12	0	-1552	2983	2666	2368	2051	1753	2825	2210	52	705	500	1590	5	1	10443956	210	-2.18	2.38	12	19.91	-923.00	846.00	4088	20240126	-50.83	1293	20241024	55.45	4088	-50.83	20240126	1293	55.45	20241024	6980	-71.20	20240126	1810	11.05	20241024	1.08	N	357880	500	52 억	12920	N	N	N	00	N
108	20241112	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2065	-285	5	-12.13	4609628985	1949893	50.89	2400	2630	2010	3055	1645	2350	2364.05	0.12	0	-1787	2983	2666	2368	2051	1753	2825	2210	52	705	500	1590	5	1	10443956	216	-2.24	2.44	12	18.67	-923.00	846.00	4088	20240126	-49.49	1293	20241024	59.71	4088	-49.49	20240126	1293	59.71	20241024	6980	-70.42	20240126	1810	14.09	20241024	1.08	N	357880	500	52 억	12920	N	N	N	00	N
109	20241112	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	-220	5	-9.36	4231418100	1766670	46.11	2400	2630	2110	3055	1645	2350	2395.15	0.12	0	-7940	2983	2666	2368	2051	1753	2825	2210	52	705	500	1590	5	1	10443956	222	-2.31	2.52	12	16.92	-923.00	846.00	4088	20240126	-47.90	1293	20241024	64.73	4088	-47.90	20240126	1293	64.73	20241024	6980	-69.48	20240126	1810	17.68	20241024	1.08	N	357880	500	52 억	12920	N	N	N	00	N
110	20241112	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	-175	5	-7.45	4016385535	1667156	43.51	2400	2630	2160	3055	1645	2350	2409.14	0.12	0	-5436	2983	2666	2368	2051	1753	2825	2210	52	705	500	1590	5	1	10443956	227	-2.36	2.57	12	15.96	-923.00	846.00	4088	20240126	-46.80	1293	20241024	68.21	4088	-46.80	20240126	1293	68.21	20241024	6980	-68.84	20240126	1810	20.17	20241024	1.08	N	357880	500	52 억	12920	N	N	N	00	N
111	20241112	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2350	0	3	0.00	3618369155	1490919	38.91	2400	2630	2275	3055	1645	2350	2426.96	0.12	0	-387	2983	2666	2368	2051	1753	2825	2210	52	705	500	1590	5	1	10443956	245	-2.55	2.78	12	14.28	-923.00	846.00	4088	20240126	-42.51	1293	20241024	81.75	4088	-42.51	20240126	1293	81.75	20241024	6980	-66.33	20240126	1810	29.83	20241024	1.08	N	357880	500	52 억	12920	N	N	N	00	N
112	20241112	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	45	2	1.91	3324459180	1366926	35.67	2400	2630	2275	3055	1645	2350	2432.10	0.12	0	-5013	2983	2666	2368	2051	1753	2825	2210	52	705	500	1590	5	1	10443956	250	-2.59	2.83	12	13.09	-923.00	846.00	4088	20240126	-41.41	1293	20241024	85.23	4088	-41.41	20240126	1293	85.23	20241024	6980	-65.69	20240126	1810	32.32	20241024	1.08	N	357880	500	52 억	12920	N	N	N	00	N
113	20241112	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2455	105	2	4.47	1328523755	536704	14.01	2400	2630	2365	3055	1645	2350	2475.45	0.12	0	4509	2983	2666	2368	2051	1753	2825	2210	52	705	500	1590	5	1	10443956	256	-2.66	2.90	12	5.14	-923.00	846.00	4088	20240126	-39.95	1293	20241024	89.87	4088	-39.95	20240126	1293	89.87	20241024	6980	-64.83	20240126	1810	35.64	20241024	1.08	N	357880	500	52 억	12920	N	N	N	00	N
114	20241111	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2350	230	2	10.85	9503460490	3807440	685.59	2120	2685	2070	2755	1485	2120	2496.26	0.10	0	2104	2290	2205	2135	2050	1980	2170	2015	52	635	500	1440	5	1	10443956	245	-1.82	1.98	12	36.46	-1292.00	1185.00	4088	20240126	-42.51	1293	20241024	81.75	4088	-42.51	20240126	1293	81.75	20241024	6980	-66.33	20240126	1810	29.83	20241024	1.09	N	357880	500	52 억	10816	N	N	N	00	N
115	20241111	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	250	2	11.79	9257405465	3703230	666.83	2120	2685	2070	2755	1485	2120	2499.84	0.10	0	-2440	2290	2205	2135	2050	1980	2170	2015	52	635	500	1440	5	1	10443956	248	-1.83	2.00	12	35.46	-1292.00	1185.00	4088	20240126	-42.03	1293	20241024	83.29	4088	-42.03	20240126	1293	83.29	20241024	6980	-66.05	20240126	1810	30.94	20241024	1.09	N	357880	500	52 억	10816	N	N	N	00	N
116	20241111	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	395	2	18.63	8341055685	3332560	600.08	2120	2685	2070	2755	1485	2120	2502.92	0.10	0	-9469	2290	2205	2135	2050	1980	2170	2015	52	635	500	1440	5	1	10443956	263	-1.95	2.12	12	31.91	-1292.00	1185.00	4088	20240126	-38.48	1293	20241024	94.51	4088	-38.48	20240126	1293	94.51	20241024	6980	-63.97	20240126	1810	38.95	20241024	1.09	N	357880	500	52 억	10816	N	N	N	00	N
117	20241111	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2360	240	2	11.32	5656117425	2280885	410.71	2120	2685	2070	2755	1485	2120	2479.82	0.10	0	91180	2290	2205	2135	2050	1980	2170	2015	52	635	500	1440	5	1	10443956	246	-1.83	1.99	12	21.84	-1292.00	1185.00	4088	20240126	-42.27	1293	20241024	82.52	4088	-42.27	20240126	1293	82.52	20241024	6980	-66.19	20240126	1810	30.39	20241024	1.09	N	357880	500	52 억	10816	N	N	N	00	N
118	20241111	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	350	2	16.51	4452687505	1782072	320.89	2120	2685	2070	2755	1485	2120	2498.64	0.10	0	15734	2290	2205	2135	2050	1980	2170	2015	52	635	500	1440	5	1	10443956	258	-1.91	2.08	12	17.06	-1292.00	1185.00	4088	20240126	-39.58	1293	20241024	91.03	4088	-39.58	20240126	1293	91.03	20241024	6980	-64.61	20240126	1810	36.46	20241024	1.09	N	357880	500	52 억	10816	N	N	N	00	N
119	20241111	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	420	2	19.81	4193816225	1678458	302.23	2120	2685	2070	2755	1485	2120	2498.65	0.10	0	10434	2290	2205	2135	2050	1980	2170	2015	52	635	500	1440	5	1	10443956	265	-1.97	2.14	12	16.07	-1292.00	1185.00	4088	20240126	-37.87	1293	20241024	96.44	4088	-37.87	20240126	1293	96.44	20241024	6980	-63.61	20240126	1810	40.33	20241024	1.09	N	357880	500	52 억	10816	N	N	N	00	N
120	20241111	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	450	2	21.23	3688255960	1480211	266.54	2120	2685	2070	2755	1485	2120	2491.75	0.10	0	1069	2290	2205	2135	2050	1980	2170	2015	52	635	500	1440	5	1	10443956	268	-1.99	2.17	12	14.17	-1292.00	1185.00	4088	20240126	-37.13	1293	20241024	98.76	4088	-37.13	20240126	1293	98.76	20241024	6980	-63.18	20240126	1810	41.99	20241024	1.09	N	357880	500	52 억	10816	N	N	N	00	N
121	20241111	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	-10	5	-0.47	180910825	85781	15.45	2120	2135	2070	2755	1485	2120	2108.96	0.10	0	3727	2290	2205	2135	2050	1980	2170	2015	52	635	500	1440	5	1	10443956	220	-1.63	1.78	12	0.82	-1292.00	1185.00	4088	20240126	-48.39	1293	20241024	63.19	4088	-48.39	20240126	1293	63.19	20241024	6980	-69.77	20240126	1810	16.57	20241024	1.09	N	357880	500	52 억	10816	N	N	N	00	N
122	20241108	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	-95	5	-4.29	1155313875	544715	17.08	2190	2220	2065	2875	1555	2215	2120.95	0.15	0	-4623	3108	2661	2398	1951	1688	2530	1820	52	660	500	1500	5	1	10443956	221	-1.33	1.45	12	5.22	-1596.00	1463.00	4088	20240126	-48.14	1293	20241024	63.96	4088	-48.14	20240126	1293	63.96	20241024	6980	-69.63	20240126	1810	17.13	20241024	1.09	N	357880	500	52 억	15439	N	N	N	00	N
123	20241108	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2100	-115	5	-5.19	1048306950	494190	15.49	2190	2220	2065	2875	1555	2215	2121.26	0.15	0	-715	3108	2661	2398	1951	1688	2530	1820	52	660	500	1500	5	1	10443956	219	-1.32	1.44	12	4.73	-1596.00	1463.00	4088	20240126	-48.63	1293	20241024	62.41	4088	-48.63	20240126	1293	62.41	20241024	6980	-69.91	20240126	1810	16.02	20241024	1.09	N	357880	500	52 억	15439	N	N	N	00	N
124	20241108	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2070	-145	5	-6.55	967249465	455511	14.28	2190	2220	2065	2875	1555	2215	2123.44	0.15	0	5577	3108	2661	2398	1951	1688	2530	1820	52	660	500	1500	5	1	10443956	216	-1.30	1.41	12	4.36	-1596.00	1463.00	4088	20240126	-49.36	1293	20241024	60.09	4088	-49.36	20240126	1293	60.09	20241024	6980	-70.34	20240126	1810	14.36	20241024	1.09	N	357880	500	52 억	15439	N	N	N	00	N
125	20241108	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2095	-120	5	-5.42	857196730	402802	12.63	2190	2220	2085	2875	1555	2215	2128.08	0.15	0	9216	3108	2661	2398	1951	1688	2530	1820	52	660	500	1500	5	1	10443956	219	-1.31	1.43	12	3.86	-1596.00	1463.00	4088	20240126	-48.75	1293	20241024	62.03	4088	-48.75	20240126	1293	62.03	20241024	6980	-69.99	20240126	1810	15.75	20241024	1.09	N	357880	500	52 억	15439	N	N	N	00	N
126	20241108	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2100	-115	5	-5.19	803340050	377132	11.82	2190	2220	2100	2875	1555	2215	2130.13	0.15	0	12075	3108	2661	2398	1951	1688	2530	1820	52	660	500	1500	5	1	10443956	219	-1.32	1.44	12	3.61	-1596.00	1463.00	4088	20240126	-48.63	1293	20241024	62.41	4088	-48.63	20240126	1293	62.41	20241024	6980	-69.91	20240126	1810	16.02	20241024	1.09	N	357880	500	52 억	15439	N	N	N	00	N
127	20241108	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	-85	5	-3.84	722526035	338800	10.62	2190	2220	2100	2875	1555	2215	2132.60	0.15	0	17252	3108	2661	2398	1951	1688	2530	1820	52	660	500	1500	5	1	10443956	222	-1.33	1.46	12	3.24	-1596.00	1463.00	4088	20240126	-47.90	1293	20241024	64.73	4088	-47.90	20240126	1293	64.73	20241024	6980	-69.48	20240126	1810	17.68	20241024	1.09	N	357880	500	52 억	15439	N	N	N	00	N
128	20241108	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	-100	5	-4.51	543718040	254221	7.97	2190	2220	2105	2875	1555	2215	2138.76	0.15	0	20695	3108	2661	2398	1951	1688	2530	1820	52	660	500	1500	5	1	10443956	221	-1.33	1.45	12	2.43	-1596.00	1463.00	4088	20240126	-48.26	1293	20241024	63.57	4088	-48.26	20240126	1293	63.57	20241024	6980	-69.70	20240126	1810	16.85	20241024	1.09	N	357880	500	52 억	15439	N	N	N	00	N
129	20241108	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2190	-25	5	-1.13	196774195	90940	2.85	2190	2220	2140	2875	1555	2215	2163.78	0.15	0	23935	3108	2661	2398	1951	1688	2530	1820	52	660	500	1500	5	1	10443956	229	-1.37	1.50	12	0.87	-1596.00	1463.00	4088	20240126	-46.43	1293	20241024	69.37	4088	-46.43	20240126	1293	69.37	20241024	6980	-68.62	20240126	1810	20.99	20241024	1.09	N	357880	500	52 억	15439	N	N	N	00	N
130	20241107	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2215	25	2	1.14	8096190250	3178641	76.90	2705	2845	2135	2845	1535	2190	2547.17	0.59	0	-46327	2534	2361	2027	1854	1520	2448	1941	52	655	500	1480	5	1	10443956	231	-1.39	1.51	12	30.44	-1596.00	1463.00	4088	20240126	-45.82	1293	20241024	71.31	4088	-45.82	20240126	1293	71.31	20241024	6980	-68.27	20240126	1810	22.38	20241024	1.09	N	357880	500	52 억	61714	N	N	N	00	N
131	20241107	151054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2200	10	2	0.46	7986210195	3127981	75.67	2705	2845	2140	2845	1535	2190	2553.18	0.59	0	-48365	2534	2361	2027	1854	1520	2448	1941	52	655	500	1480	5	1	10443956	230	-1.38	1.50	12	29.95	-1596.00	1463.00	4088	20240126	-46.18	1293	20241024	70.15	4088	-46.18	20240126	1293	70.15	20241024	6980	-68.48	20240126	1810	21.55	20241024	1.09	N	357880	500	52 억	61714	N	N	N	00	N
132	20241107	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2230	40	2	1.83	7570086930	2937869	71.08	2705	2845	2205	2845	1535	2190	2576.75	0.59	0	-59783	2534	2361	2027	1854	1520	2448	1941	52	655	500	1480	5	1	10443956	233	-1.40	1.52	12	28.13	-1596.00	1463.00	4088	20240126	-45.45	1293	20241024	72.47	4088	-45.45	20240126	1293	72.47	20241024	6980	-68.05	20240126	1810	23.20	20241024	1.09	N	357880	500	52 억	61714	N	N	N	00	N
133	20241107	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2335	145	2	6.62	7228885705	2787666	67.44	2705	2845	2250	2845	1535	2190	2593.20	0.59	0	-61259	2534	2361	2027	1854	1520	2448	1941	52	655	500	1480	5	1	10443956	244	-1.46	1.60	12	26.69	-1596.00	1463.00	4088	20240126	-42.88	1293	20241024	80.59	4088	-42.88	20240126	1293	80.59	20241024	6980	-66.55	20240126	1810	29.01	20241024	1.09	N	357880	500	52 억	61714	N	N	N	00	N
134	20241107	121052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2305	115	2	5.25	6954259015	2668386	64.56	2705	2845	2290	2845	1535	2190	2606.20	0.59	0	-53583	2534	2361	2027	1854	1520	2448	1941	52	655	500	1480	5	1	10443956	241	-1.44	1.58	12	25.55	-1596.00	1463.00	4088	20240126	-43.62	1293	20241024	78.27	4088	-43.62	20240126	1293	78.27	20241024	6980	-66.98	20240126	1810	27.35	20241024	1.09	N	357880	500	52 억	61714	N	N	N	00	N
135	20241107	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	220	2	10.05	6440070550	2447860	59.22	2705	2845	2375	2845	1535	2190	2630.94	0.59	0	-39765	2534	2361	2027	1854	1520	2448	1941	52	655	500	1480	5	1	10443956	252	-1.51	1.65	12	23.44	-1596.00	1463.00	4088	20240126	-41.05	1293	20241024	86.39	4088	-41.05	20240126	1293	86.39	20241024	6980	-65.47	20240126	1810	33.15	20241024	1.09	N	357880	500	52 억	61714	N	N	N	00	N
136	20241107	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	260	2	11.87	5725842690	2155694	52.15	2705	2845	2375	2845	1535	2190	2656.19	0.59	0	-21303	2534	2361	2027	1854	1520	2448	1941	52	655	500	1480	5	1	10443956	256	-1.54	1.67	12	20.64	-1596.00	1463.00	4088	20240126	-40.07	1293	20241024	89.48	4088	-40.07	20240126	1293	89.48	20241024	6980	-64.90	20240126	1810	35.36	20241024	1.09	N	357880	500	52 억	61714	N	N	N	00	N
137	20241107	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	480	2	21.92	3175214720	1158738	28.03	2705	2845	2440	2845	1535	2190	2740.34	0.59	0	20394	2534	2361	2027	1854	1520	2448	1941	52	655	500	1480	5	1	10443956	279	-1.67	1.83	12	11.09	-1596.00	1463.00	4088	20240126	-34.69	1293	20241024	106.50	4088	-34.69	20240126	1293	106.50	20241024	6980	-61.75	20240126	1810	47.51	20241024	1.09	N	357880	500	52 억	61714	N	N	N	00	N
138	20241106	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3065	695	2	29.32	16504079800	5620480	905.18	2370	3080	2370	3080	1660	2370	2935.99	2.35	0	-224827	2776	2572	2356	2152	1936	2675	2255	52	710	500	1610	5	1	10443956	320	-1.92	2.10	12	53.82	-1596.00	1463.00	5721	20240126	-46.43	1810	20241024	69.34	5721	-46.43	20240126	1810	69.34	20241024	6980	-56.09	20240126	1810	69.34	20241024	1.09	N	357880	500	52 억	245931	N	N	N	00	N
139	20241106	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	650	2	27.43	15079117905	5152507	829.81	2370	3080	2370	3080	1660	2370	2926.57	2.35	0	-224974	2776	2572	2356	2152	1936	2675	2255	52	710	500	1610	5	1	10443956	315	-1.89	2.06	12	49.33	-1596.00	1463.00	5721	20240126	-47.21	1810	20241024	66.85	5721	-47.21	20240126	1810	66.85	20241024	6980	-56.73	20240126	1810	66.85	20241024	1.09	N	357880	500	52 억	245931	N	N	N	00	N
140	20241106	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	615	2	25.95	11688804835	4015323	646.67	2370	3080	2370	3080	1660	2370	2911.06	2.35	0	-219220	2776	2572	2356	2152	1936	2675	2255	52	710	500	1610	5	1	10443956	312	-1.87	2.04	12	38.45	-1596.00	1463.00	5721	20240126	-47.82	1810	20241024	64.92	5721	-47.82	20240126	1810	64.92	20241024	6980	-57.23	20240126	1810	64.92	20241024	1.09	N	357880	500	52 억	245931	N	N	N	00	N
141	20241106	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3015	645	2	27.22	10092851940	3476037	559.82	2370	3080	2370	3080	1660	2370	2903.57	2.35	0	-162219	2776	2572	2356	2152	1936	2675	2255	52	710	500	1610	5	1	10443956	315	-1.89	2.06	12	33.28	-1596.00	1463.00	5721	20240126	-47.30	1810	20241024	66.57	5721	-47.30	20240126	1810	66.57	20241024	6980	-56.81	20240126	1810	66.57	20241024	1.09	N	357880	500	52 억	245931	N	N	N	00	N
142	20241106	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	465	2	19.62	8656885265	2983497	480.49	2370	3080	2370	3080	1660	2370	2901.61	2.35	0	-127130	2776	2572	2356	2152	1936	2675	2255	52	710	500	1610	5	1	10443956	296	-1.78	1.94	12	28.57	-1596.00	1463.00	5721	20240126	-50.45	1810	20241024	56.63	5721	-50.45	20240126	1810	56.63	20241024	6980	-59.38	20240126	1810	56.63	20241024	1.09	N	357880	500	52 억	245931	N	N	N	00	N
143	20241106	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	435	2	18.35	8072448680	2774881	446.89	2370	3080	2370	3080	1660	2370	2909.13	2.35	0	-120509	2776	2572	2356	2152	1936	2675	2255	52	710	500	1610	5	1	10443956	293	-1.76	1.92	12	26.57	-1596.00	1463.00	5721	20240126	-50.97	1810	20241024	54.97	5721	-50.97	20240126	1810	54.97	20241024	6980	-59.81	20240126	1810	54.97	20241024	1.09	N	357880	500	52 억	245931	N	N	N	00	N
144	20241106	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	570	2	24.05	6485791950	2215672	356.83	2370	3080	2370	3080	1660	2370	2927.26	2.35	0	-114089	2776	2572	2356	2152	1936	2675	2255	52	710	500	1610	5	1	10443956	307	-1.84	2.01	12	21.21	-1596.00	1463.00	5721	20240126	-48.61	1810	20241024	62.43	5721	-48.61	20240126	1810	62.43	20241024	6980	-57.88	20240126	1810	62.43	20241024	1.09	N	357880	500	52 억	245931	N	N	N	00	N
145	20241106	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	710	1	29.96	1443274515	511043	82.30	2370	3080	2370	3080	1660	2370	2824.26	2.35	0	6361	2776	2572	2356	2152	1936	2675	2255	52	710	500	1610	5	1	10443956	322	-1.93	2.11	12	4.89	-1596.00	1463.00	5721	20240126	-46.16	1810	20241024	70.17	5721	-46.16	20240126	1810	70.17	20241024	6980	-55.87	20240126	1810	70.17	20241024	1.09	N	357880	500	52 억	245931	N	N	N	00	N
146	20241105	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	215	2	9.98	1480307670	619111	815.37	2140	2560	2140	2800	1510	2155	2391.03	1.83	0	53380	2215	2185	2145	2115	2075	2200	2130	52	645	500	1460	5	1	10443956	248	-1.48	1.62	12	5.93	-1596.00	1463.00	5721	20240126	-58.57	1810	20241024	30.94	5721	-58.57	20240126	1810	30.94	20241024	6980	-66.05	20240126	1810	30.94	20241024	1.09	N	357880	500	52 억	190758	N	N	N	00	N
147	20241105	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2415	260	2	12.06	1443340845	603579	794.92	2140	2560	2140	2800	1510	2155	2391.30	1.83	0	50896	2215	2185	2145	2115	2075	2200	2130	52	645	500	1460	5	1	10443956	252	-1.51	1.65	12	5.78	-1596.00	1463.00	5721	20240126	-57.79	1810	20241024	33.43	5721	-57.79	20240126	1810	33.43	20241024	6980	-65.40	20240126	1810	33.43	20241024	1.09	N	357880	500	52 억	190758	N	N	N	00	N
148	20241105	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	215	2	9.98	1351671385	565499	744.76	2140	2560	2140	2800	1510	2155	2390.23	1.83	0	41364	2215	2185	2145	2115	2075	2200	2130	52	645	500	1460	5	1	10443956	248	-1.48	1.62	12	5.41	-1596.00	1463.00	5721	20240126	-58.57	1810	20241024	30.94	5721	-58.57	20240126	1810	30.94	20241024	6980	-66.05	20240126	1810	30.94	20241024	1.09	N	357880	500	52 억	190758	N	N	N	00	N
149	20241105	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	225	2	10.44	1289369355	539217	710.15	2140	2560	2140	2800	1510	2155	2391.19	1.83	0	27422	2215	2185	2145	2115	2075	2200	2130	52	645	500	1460	5	1	10443956	249	-1.49	1.63	12	5.16	-1596.00	1463.00	5721	20240126	-58.40	1810	20241024	31.49	5721	-58.40	20240126	1810	31.49	20241024	6980	-65.90	20240126	1810	31.49	20241024	1.09	N	357880	500	52 억	190758	N	N	N	00	N
150	20241105	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2435	280	2	12.99	1012851065	426133	561.22	2140	2560	2140	2800	1510	2155	2376.84	1.83	0	29477	2215	2185	2145	2115	2075	2200	2130	52	645	500	1460	5	1	10443956	254	-1.53	1.66	12	4.08	-1596.00	1463.00	5721	20240126	-57.44	1810	20241024	34.53	5721	-57.44	20240126	1810	34.53	20241024	6980	-65.11	20240126	1810	34.53	20241024	1.09	N	357880	500	52 억	190758	N	N	N	00	N
151	20241105	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2350	195	2	9.05	495853300	215138	283.34	2140	2395	2140	2800	1510	2155	2304.82	1.83	0	26281	2215	2185	2145	2115	2075	2200	2130	52	645	500	1460	5	1	10443956	245	-1.47	1.61	12	2.06	-1596.00	1463.00	5721	20240126	-58.92	1810	20241024	29.83	5721	-58.92	20240126	1810	29.83	20241024	6980	-66.33	20240126	1810	29.83	20241024	1.09	N	357880	500	52 억	190758	N	N	N	00	N
152	20241105	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2215	60	2	2.78	120425315	54157	71.32	2140	2285	2140	2800	1510	2155	2223.63	1.83	0	-1946	2215	2185	2145	2115	2075	2200	2130	52	645	500	1460	5	1	10443956	231	-1.39	1.51	12	0.52	-1596.00	1463.00	5721	20240126	-61.28	1810	20241024	22.38	5721	-61.28	20240126	1810	22.38	20241024	6980	-68.27	20240126	1810	22.38	20241024	1.09	N	357880	500	52 억	190758	N	N	N	00	N
153	20241105	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	5	2	0.23	7943645	3699	4.87	2140	2185	2140	2800	1510	2155	2147.51	1.83	0	1177	2215	2185	2145	2115	2075	2200	2130	52	645	500	1460	5	1	10443956	226	-1.35	1.48	12	0.04	-1596.00	1463.00	5721	20240126	-62.24	1810	20241024	19.34	5721	-62.24	20240126	1810	19.34	20241024	6980	-69.05	20240126	1810	19.34	20241024	1.09	N	357880	500	52 억	190758	N	N	N	00	N
154	20241104	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	15	2	0.70	163384570	75910	51.61	2115	2175	2105	2780	1500	2140	2152.35	1.51	0	33049	2266	2202	2126	2062	1986	2165	2025	52	640	500	1450	5	1	10443956	225	-1.35	1.47	12	0.73	-1596.00	1463.00	5721	20240126	-62.33	1810	20241024	19.06	5721	-62.33	20240126	1810	19.06	20241024	6980	-69.13	20240126	1810	19.06	20241024	1.09	N	357880	500	52 억	157692	N	N	N	00	N
155	20241104	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	0	3	0.00	159723265	74206	50.45	2115	2175	2105	2780	1500	2140	2152.43	1.51	0	33106	2266	2202	2126	2062	1986	2165	2025	52	640	500	1450	5	1	10443956	224	-1.34	1.46	12	0.71	-1596.00	1463.00	5721	20240126	-62.59	1810	20241024	18.23	5721	-62.59	20240126	1810	18.23	20241024	6980	-69.34	20240126	1810	18.23	20241024	1.09	N	357880	500	52 억	157692	N	N	N	00	N
156	20241104	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	20	2	0.93	144528975	67151	45.66	2115	2175	2105	2780	1500	2140	2152.30	1.51	0	30727	2266	2202	2126	2062	1986	2165	2025	52	640	500	1450	5	1	10443956	226	-1.35	1.48	12	0.64	-1596.00	1463.00	5721	20240126	-62.24	1810	20241024	19.34	5721	-62.24	20240126	1810	19.34	20241024	6980	-69.05	20240126	1810	19.34	20241024	1.09	N	357880	500	52 억	157692	N	N	N	00	N
157	20241104	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2165	25	2	1.17	121649790	56544	38.44	2115	2175	2105	2780	1500	2140	2151.42	1.51	0	26657	2266	2202	2126	2062	1986	2165	2025	52	640	500	1450	5	1	10443956	226	-1.36	1.48	12	0.54	-1596.00	1463.00	5721	20240126	-62.16	1810	20241024	19.61	5721	-62.16	20240126	1810	19.61	20241024	6980	-68.98	20240126	1810	19.61	20241024	1.09	N	357880	500	52 억	157692	N	N	N	00	N
158	20241104	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	20	2	0.93	109467805	50913	34.62	2115	2175	2105	2780	1500	2140	2150.10	1.51	0	23705	2266	2202	2126	2062	1986	2165	2025	52	640	500	1450	5	1	10443956	226	-1.35	1.48	12	0.49	-1596.00	1463.00	5721	20240126	-62.24	1810	20241024	19.34	5721	-62.24	20240126	1810	19.34	20241024	6980	-69.05	20240126	1810	19.34	20241024	1.09	N	357880	500	52 억	157692	N	N	N	00	N
159	20241104	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	10	2	0.47	89739555	41778	28.40	2115	2175	2105	2780	1500	2140	2148.01	1.51	0	16686	2266	2202	2126	2062	1986	2165	2025	52	640	500	1450	5	1	10443956	225	-1.35	1.47	12	0.40	-1596.00	1463.00	5721	20240126	-62.42	1810	20241024	18.78	5721	-62.42	20240126	1810	18.78	20241024	6980	-69.20	20240126	1810	18.78	20241024	1.09	N	357880	500	52 억	157692	N	N	N	00	N
160	20241104	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	35	2	1.64	64587335	30106	20.47	2115	2175	2105	2780	1500	2140	2145.33	1.51	0	11021	2266	2202	2126	2062	1986	2165	2025	52	640	500	1450	5	1	10443956	227	-1.36	1.49	12	0.29	-1596.00	1463.00	5721	20240126	-61.98	1810	20241024	20.17	5721	-61.98	20240126	1810	20.17	20241024	6980	-68.84	20240126	1810	20.17	20241024	1.09	N	357880	500	52 억	157692	N	N	N	00	N
161	20241104	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	20	2	0.93	18047095	8416	5.72	2115	2170	2115	2780	1500	2140	2144.38	1.51	0	4708	2266	2202	2126	2062	1986	2165	2025	52	640	500	1450	5	1	10443956	226	-1.35	1.48	12	0.08	-1596.00	1463.00	5721	20240126	-62.24	1810	20241024	19.34	5721	-62.24	20240126	1810	19.34	20241024	6980	-69.05	20240126	1810	19.34	20241024	1.09	N	357880	500	52 억	157692	N	N	N	00	N
162	20241101	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	-25	5	-1.15	306706760	145214	47.41	2165	2190	2050	2810	1520	2165	2112.07	1.51	0	1591	2301	2232	2156	2087	2011	2195	2050	52	645	500	1470	5	1	10443956	224	-1.34	1.46	12	1.39	-1596.00	1463.00	5721	20240126	-62.59	1810	20241024	18.23	5721	-62.59	20240126	1810	18.23	20241024	6980	-69.34	20240126	1810	18.23	20241024	1.28	N	357880	500	52 억	157690	N	N	N	00	N
163	20241101	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	-15	5	-0.69	297355565	140848	45.99	2165	2190	2050	2810	1520	2165	2111.18	1.51	0	1870	2301	2232	2156	2087	2011	2195	2050	52	645	500	1470	5	1	10443956	225	-1.35	1.47	12	1.35	-1596.00	1463.00	5721	20240126	-62.42	1810	20241024	18.78	5721	-62.42	20240126	1810	18.78	20241024	6980	-69.20	20240126	1810	18.78	20241024	1.28	N	357880	500	52 억	157690	N	N	N	00	N
164	20241101	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	-35	5	-1.62	227526655	108300	35.36	2165	2190	2050	2810	1520	2165	2100.89	1.51	0	12180	2301	2232	2156	2087	2011	2195	2050	52	645	500	1470	5	1	10443956	222	-1.33	1.46	12	1.04	-1596.00	1463.00	5721	20240126	-62.77	1810	20241024	17.68	5721	-62.77	20240126	1810	17.68	20241024	6980	-69.48	20240126	1810	17.68	20241024	1.28	N	357880	500	52 억	157690	N	N	N	00	N
165	20241101	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2135	-30	5	-1.39	204916030	97672	31.89	2165	2190	2050	2810	1520	2165	2098.00	1.51	0	10298	2301	2232	2156	2087	2011	2195	2050	52	645	500	1470	5	1	10443956	223	-1.34	1.46	12	0.94	-1596.00	1463.00	5721	20240126	-62.68	1810	20241024	17.96	5721	-62.68	20240126	1810	17.96	20241024	6980	-69.41	20240126	1810	17.96	20241024	1.28	N	357880	500	52 억	157690	N	N	N	00	N
166	20241101	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	-60	5	-2.77	186231210	88833	29.00	2165	2190	2050	2810	1520	2165	2096.42	1.51	0	2940	2301	2232	2156	2087	2011	2195	2050	52	645	500	1470	5	1	10443956	220	-1.32	1.44	12	0.85	-1596.00	1463.00	5721	20240126	-63.21	1810	20241024	16.30	5721	-63.21	20240126	1810	16.30	20241024	6980	-69.84	20240126	1810	16.30	20241024	1.28	N	357880	500	52 억	157690	N	N	N	00	N
167	20241101	111128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2075	-90	5	-4.16	152704595	73001	23.84	2165	2190	2050	2810	1520	2165	2091.82	1.51	0	7582	2301	2232	2156	2087	2011	2195	2050	52	645	500	1470	5	1	10443956	217	-1.30	1.42	12	0.70	-1596.00	1463.00	5721	20240126	-63.73	1810	20241024	14.64	5721	-63.73	20240126	1810	14.64	20241024	6980	-70.27	20240126	1810	14.64	20241024	1.28	N	357880	500	52 억	157690	N	N	N	00	N
168	20241101	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2095	-70	5	-3.23	135831280	64867	21.18	2165	2190	2050	2810	1520	2165	2094.00	1.51	0	5418	2301	2232	2156	2087	2011	2195	2050	52	645	500	1470	5	1	10443956	219	-1.31	1.43	12	0.62	-1596.00	1463.00	5721	20240126	-63.38	1810	20241024	15.75	5721	-63.38	20240126	1810	15.75	20241024	6980	-69.99	20240126	1810	15.75	20241024	1.28	N	357880	500	52 억	157690	N	N	N	00	N
169	20241101	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2080	-85	5	-3.93	62184800	29382	9.59	2165	2190	2050	2810	1520	2165	2116.43	1.51	0	-2071	2301	2232	2156	2087	2011	2195	2050	52	645	500	1470	5	1	10443956	217	-1.30	1.42	12	0.28	-1596.00	1463.00	5721	20240126	-63.64	1810	20241024	14.92	5721	-63.64	20240126	1810	14.92	20241024	6980	-70.20	20240126	1810	14.92	20241024	1.28	N	357880	500	52 억	157690	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History