KissMeData/094480/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160801	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8500	280	2	3.41	7016310110	855948	85.73	8250	8540	7930	10680	5760	8220	8195.56	1.79	45155	9013	8616	8403	8006	7793	8510	7900	196	2460	500	5090	10	1	39229838	3335	-8500.00	2.93	12	2.18	-1.00	2897.00	14200	20231207	-40.14	5480	20240708	55.11	12350	-31.17	20240103	5480	55.11	20240708	14200	-40.14	20231207	5480	55.11	20240708	6.01	N	094480	500	196 억	702340	N	N	139	N	N
3	20241129	150820	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8440	220	2	2.68	6094422830	746857	74.80	8250	8540	7930	10680	5760	8220	8160.03	1.79	37930	9013	8616	8403	8006	7793	8510	7900	196	2460	500	5090	10	1	39229838	3311	-8440.00	2.91	12	1.90	-1.00	2897.00	14200	20231207	-40.56	5480	20240708	54.01	12350	-31.66	20240103	5480	54.01	20240708	14200	-40.56	20231207	5480	54.01	20240708	6.01	N	094480	500	196 억	702340	N	N	13	N	N
4	20241129	140821	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8090	-130	5	-1.58	3408996250	424544	42.52	8250	8270	7930	10680	5760	8220	8029.43	1.79	16150	9013	8616	8403	8006	7793	8510	7900	196	2460	500	5090	10	1	39229838	3174	-8090.00	2.79	12	1.08	-1.00	2897.00	14200	20231207	-43.03	5480	20240708	47.63	12350	-34.49	20240103	5480	47.63	20240708	14200	-43.03	20231207	5480	47.63	20240708	6.01	N	094480	500	196 억	702340	N	N	13	N	N
5	20241129	130819	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8110	-110	5	-1.34	3183904460	396659	39.73	8250	8270	7930	10680	5760	8220	8026.42	1.79	24623	9013	8616	8403	8006	7793	8510	7900	196	2460	500	5090	10	1	39229838	3182	-8110.00	2.80	12	1.01	-1.00	2897.00	14200	20231207	-42.89	5480	20240708	47.99	12350	-34.33	20240103	5480	47.99	20240708	14200	-42.89	20231207	5480	47.99	20240708	6.01	N	094480	500	196 억	702340	N	N	13	N	N
6	20241129	120821	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8040	-180	5	-2.19	2823685680	352133	35.27	8250	8270	7930	10680	5760	8220	8018.36	1.79	21521	9013	8616	8403	8006	7793	8510	7900	196	2460	500	5090	10	1	39229838	3154	-8040.00	2.78	12	0.90	-1.00	2897.00	14200	20231207	-43.38	5480	20240708	46.72	12350	-34.90	20240103	5480	46.72	20240708	14200	-43.38	20231207	5480	46.72	20240708	6.01	N	094480	500	196 억	702340	N	N	13	N	N
7	20241129	110822	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7970	-250	5	-3.04	2519135930	314047	31.45	8250	8270	7930	10680	5760	8220	8021.03	1.79	16372	9013	8616	8403	8006	7793	8510	7900	196	2460	500	5090	10	1	39229838	3127	-7970.00	2.75	12	0.80	-1.00	2897.00	14200	20231207	-43.87	5480	20240708	45.44	12350	-35.47	20240103	5480	45.44	20240708	14200	-43.87	20231207	5480	45.44	20240708	6.01	N	094480	500	196 억	702340	N	N	13	N	N
8	20241129	100817	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7930	-290	5	-3.53	1653572430	205700	20.60	8250	8270	7930	10680	5760	8220	8038.06	1.79	6956	9013	8616	8403	8006	7793	8510	7900	196	2460	500	5090	10	1	39229838	3111	-7930.00	2.74	12	0.52	-1.00	2897.00	14200	20231207	-44.15	5480	20240708	44.71	12350	-35.79	20240103	5480	44.71	20240708	14200	-44.15	20231207	5480	44.71	20240708	6.01	N	094480	500	196 억	702340	N	N	13	N	N
9	20241129	090820	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8180	-40	5	-0.49	215410600	26309	2.64	8250	8270	8100	10680	5760	8220	8186.72	1.79	4054	9013	8616	8403	8006	7793	8510	7900	196	2460	500	5090	10	1	39229838	3209	-8180.00	2.82	12	0.07	-1.00	2897.00	14200	20231207	-42.39	5480	20240708	49.27	12350	-33.77	20240103	5480	49.27	20240708	14200	-42.39	20231207	5480	49.27	20240708	6.01	N	094480	500	196 억	702340	N	N	13	N	N
10	20241128	160808	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8220	-480	5	-5.52	8195351630	972044	100.28	8800	8800	8190	11310	6090	8700	8431.37	2.09	-115366	8966	8832	8616	8482	8266	8900	8550	196	2610	500	5390	10	1	39229838	3225	-8220.00	2.84	12	2.48	-1.00	2897.00	14200	20231207	-42.11	5480	20240708	50.00	12350	-33.44	20240103	5480	50.00	20240708	14200	-42.11	20231207	5480	50.00	20240708	5.88	N	094480	500	196 억	818775	N	N	13	N	N
11	20241128	150825	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8220	-480	5	-5.52	7816667910	925994	95.53	8800	8800	8190	11310	6090	8700	8441.38	2.09	-115358	8966	8832	8616	8482	8266	8900	8550	196	2610	500	5390	10	1	39229838	3225	-8220.00	2.84	12	2.36	-1.00	2897.00	14200	20231207	-42.11	5480	20240708	50.00	12350	-33.44	20240103	5480	50.00	20240708	14200	-42.11	20231207	5480	50.00	20240708	5.88	N	094480	500	196 억	818775	N	N	0	N	N
12	20241128	140821	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8220	-480	5	-5.52	7223128910	853925	88.10	8800	8800	8190	11310	6090	8700	8458.74	2.09	-113478	8966	8832	8616	8482	8266	8900	8550	196	2610	500	5390	10	1	39229838	3225	-8220.00	2.84	12	2.18	-1.00	2897.00	14200	20231207	-42.11	5480	20240708	50.00	12350	-33.44	20240103	5480	50.00	20240708	14200	-42.11	20231207	5480	50.00	20240708	5.88	N	094480	500	196 억	818775	N	N	0	N	N
13	20241128	130821	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8280	-420	5	-4.83	6856989170	809555	83.52	8800	8800	8190	11310	6090	8700	8470.07	2.09	-110876	8966	8832	8616	8482	8266	8900	8550	196	2610	500	5390	10	1	39229838	3248	-8280.00	2.86	12	2.06	-1.00	2897.00	14200	20231207	-41.69	5480	20240708	51.09	12350	-32.96	20240103	5480	51.09	20240708	14200	-41.69	20231207	5480	51.09	20240708	5.88	N	094480	500	196 억	818775	N	N	0	N	N
14	20241128	120823	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8220	-480	5	-5.52	6548968380	772248	79.67	8800	8800	8190	11310	6090	8700	8480.40	2.09	-105850	8966	8832	8616	8482	8266	8900	8550	196	2610	500	5390	10	1	39229838	3225	-8220.00	2.84	12	1.97	-1.00	2897.00	14200	20231207	-42.11	5480	20240708	50.00	12350	-33.44	20240103	5480	50.00	20240708	14200	-42.11	20231207	5480	50.00	20240708	5.88	N	094480	500	196 억	818775	N	N	0	N	N
15	20241128	110826	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8210	-490	5	-5.63	5889870580	692136	71.41	8800	8800	8190	11310	6090	8700	8509.70	2.09	-96976	8966	8832	8616	8482	8266	8900	8550	196	2610	500	5390	10	1	39229838	3221	-8210.00	2.83	12	1.76	-1.00	2897.00	14200	20231207	-42.18	5480	20240708	49.82	12350	-33.52	20240103	5480	49.82	20240708	14200	-42.18	20231207	5480	49.82	20240708	5.88	N	094480	500	196 억	818775	N	N	0	N	N
16	20241128	100823	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8360	-340	5	-3.91	4428115660	515686	53.20	8800	8800	8320	11310	6090	8700	8586.84	2.09	-91780	8966	8832	8616	8482	8266	8900	8550	196	2610	500	5390	10	1	39229838	3280	-8360.00	2.89	12	1.31	-1.00	2897.00	14200	20231207	-41.13	5480	20240708	52.55	12350	-32.31	20240103	5480	52.55	20240708	14200	-41.13	20231207	5480	52.55	20240708	5.88	N	094480	500	196 억	818775	N	N	0	N	N
17	20241128	090820	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8620	-80	5	-0.92	1701138290	194764	20.09	8800	8800	8620	11310	6090	8700	8734.36	2.09	-41084	8966	8832	8616	8482	8266	8900	8550	196	2610	500	5390	10	1	39229838	3382	-8620.00	2.98	12	0.50	-1.00	2897.00	14200	20231207	-39.30	5480	20240708	57.30	12350	-30.20	20240103	5480	57.30	20240708	14200	-39.30	20231207	5480	57.30	20240708	5.88	N	094480	500	196 억	818775	N	N	0	N	N
18	20241127	160802	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8700	60	2	0.69	7596509390	882568	95.51	8600	8750	8400	11230	6050	8640	8606.54	2.00	35609	8853	8746	8643	8536	8433	8800	8590	196	2590	500	5350	10	1	39229838	3413	-8700.00	3.00	12	2.25	-1.00	2897.00	14200	20231207	-38.73	5480	20240708	58.76	12350	-29.55	20240103	5480	58.76	20240708	14200	-38.73	20231207	5480	58.76	20240708	5.95	N	094480	500	196 억	782938	N	N	2	N	N
19	20241127	150816	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8700	60	2	0.69	6928133270	805688	87.19	8600	8750	8400	11230	6050	8640	8598.95	2.00	40479	8853	8746	8643	8536	8433	8800	8590	196	2590	500	5350	10	1	39229838	3413	-8700.00	3.00	12	2.05	-1.00	2897.00	14200	20231207	-38.73	5480	20240708	58.76	12350	-29.55	20240103	5480	58.76	20240708	14200	-38.73	20231207	5480	58.76	20240708	5.95	N	094480	500	196 억	782938	N	N	2	N	N
20	20241127	140816	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8590	-50	5	-0.58	5189661930	605687	65.55	8600	8690	8400	11230	6050	8640	8568.05	2.00	41734	8853	8746	8643	8536	8433	8800	8590	196	2590	500	5350	10	1	39229838	3370	-8590.00	2.97	12	1.54	-1.00	2897.00	14200	20231207	-39.51	5480	20240708	56.75	12350	-30.45	20240103	5480	56.75	20240708	14200	-39.51	20231207	5480	56.75	20240708	5.95	N	094480	500	196 억	782938	N	N	2	N	N
21	20241127	130811	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8640	0	3	0.00	4456615140	520902	56.37	8600	8680	8400	11230	6050	8640	8555.33	2.00	41962	8853	8746	8643	8536	8433	8800	8590	196	2590	500	5350	10	1	39229838	3389	-8640.00	2.98	12	1.33	-1.00	2897.00	14200	20231207	-39.15	5480	20240708	57.66	12350	-30.04	20240103	5480	57.66	20240708	14200	-39.15	20231207	5480	57.66	20240708	5.95	N	094480	500	196 억	782938	N	N	2	N	N
22	20241127	120818	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8670	30	2	0.35	3955355480	462802	50.09	8600	8680	8400	11230	6050	8640	8546.23	2.00	38395	8853	8746	8643	8536	8433	8800	8590	196	2590	500	5350	10	1	39229838	3401	-8670.00	2.99	12	1.18	-1.00	2897.00	14200	20231207	-38.94	5480	20240708	58.21	12350	-29.80	20240103	5480	58.21	20240708	14200	-38.94	20231207	5480	58.21	20240708	5.95	N	094480	500	196 억	782938	N	N	2	N	N
23	20241127	110815	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8600	-40	5	-0.46	3043217720	357161	38.65	8600	8640	8400	11230	6050	8640	8520.07	2.00	27121	8853	8746	8643	8536	8433	8800	8590	196	2590	500	5350	10	1	39229838	3374	-8600.00	2.97	12	0.91	-1.00	2897.00	14200	20231207	-39.44	5480	20240708	56.93	12350	-30.36	20240103	5480	56.93	20240708	14200	-39.44	20231207	5480	56.93	20240708	5.95	N	094480	500	196 억	782938	N	N	2	N	N
24	20241127	100815	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8600	-40	5	-0.46	2447659990	287857	31.15	8600	8640	8400	11230	6050	8640	8502.32	2.00	24167	8853	8746	8643	8536	8433	8800	8590	196	2590	500	5350	10	1	39229838	3374	-8600.00	2.97	12	0.73	-1.00	2897.00	14200	20231207	-39.44	5480	20240708	56.93	12350	-30.36	20240103	5480	56.93	20240708	14200	-39.44	20231207	5480	56.93	20240708	5.95	N	094480	500	196 억	782938	N	N	2	N	N
25	20241127	090813	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8450	-190	5	-2.20	916649130	107937	11.68	8600	8610	8400	11230	6050	8640	8490.36	2.00	-15697	8853	8746	8643	8536	8433	8800	8590	196	2590	500	5350	10	1	39229838	3315	-8450.00	2.92	12	0.28	-1.00	2897.00	14200	20231207	-40.49	5480	20240708	54.20	12350	-31.58	20240103	5480	54.20	20240708	14200	-40.49	20231207	5480	54.20	20240708	5.95	N	094480	500	196 억	782938	N	N	2	N	N
26	20241126	160803	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8640	70	2	0.82	7753409200	899454	17.72	8590	8750	8540	11140	6000	8570	8620.63	2.12	-52521	9330	8950	8590	8210	7850	9140	8400	196	2570	500	5310	10	1	39229838	3389	-8640.00	2.98	12	2.29	-1.00	2897.00	14200	20231207	-39.15	5480	20240708	57.66	12350	-30.04	20240103	5480	57.66	20240708	14200	-39.15	20231207	5480	57.66	20240708	5.96	N	094480	500	196 억	832624	N	N	2	N	N
27	20241126	150811	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8600	30	2	0.35	7395773230	857901	16.90	8590	8750	8540	11140	6000	8570	8621.34	2.12	-61631	9330	8950	8590	8210	7850	9140	8400	196	2570	500	5310	10	1	39229838	3374	-8600.00	2.97	12	2.19	-1.00	2897.00	14200	20231207	-39.44	5480	20240708	56.93	12350	-30.36	20240103	5480	56.93	20240708	14200	-39.44	20231207	5480	56.93	20240708	5.96	N	094480	500	196 억	832624	N	N	2	N	N
28	20241126	140809	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8590	20	2	0.23	6842382090	793694	15.63	8590	8750	8540	11140	6000	8570	8621.55	2.12	-64119	9330	8950	8590	8210	7850	9140	8400	196	2570	500	5310	10	1	39229838	3370	-8590.00	2.97	12	2.02	-1.00	2897.00	14200	20231207	-39.51	5480	20240708	56.75	12350	-30.45	20240103	5480	56.75	20240708	14200	-39.51	20231207	5480	56.75	20240708	5.96	N	094480	500	196 억	832624	N	N	2	N	N
29	20241126	130808	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8580	10	2	0.12	5798446140	672291	13.24	8590	8750	8560	11140	6000	8570	8625.69	2.12	-53477	9330	8950	8590	8210	7850	9140	8400	196	2570	500	5310	10	1	39229838	3366	-8580.00	2.96	12	1.71	-1.00	2897.00	14200	20231207	-39.58	5480	20240708	56.57	12350	-30.53	20240103	5480	56.57	20240708	14200	-39.58	20231207	5480	56.57	20240708	5.96	N	094480	500	196 억	832624	N	N	2	N	N
30	20241126	120813	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8630	60	2	0.70	5206621370	603574	11.89	8590	8750	8560	11140	6000	8570	8627.21	2.12	-37030	9330	8950	8590	8210	7850	9140	8400	196	2570	500	5310	10	1	39229838	3386	-8630.00	2.98	12	1.54	-1.00	2897.00	14200	20231207	-39.23	5480	20240708	57.48	12350	-30.12	20240103	5480	57.48	20240708	14200	-39.23	20231207	5480	57.48	20240708	5.96	N	094480	500	196 억	832624	N	N	2	N	N
31	20241126	110818	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8630	60	2	0.70	4736618680	549149	10.82	8590	8750	8560	11140	6000	8570	8626.35	2.12	-22192	9330	8950	8590	8210	7850	9140	8400	196	2570	500	5310	10	1	39229838	3386	-8630.00	2.98	12	1.40	-1.00	2897.00	14200	20231207	-39.23	5480	20240708	57.48	12350	-30.12	20240103	5480	57.48	20240708	14200	-39.23	20231207	5480	57.48	20240708	5.96	N	094480	500	196 억	832624	N	N	2	N	N
32	20241126	100820	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8600	30	2	0.35	3427722410	397807	7.84	8590	8750	8560	11140	6000	8570	8617.68	2.12	6975	9330	8950	8590	8210	7850	9140	8400	196	2570	500	5310	10	1	39229838	3374	-8600.00	2.97	12	1.01	-1.00	2897.00	14200	20231207	-39.44	5480	20240708	56.93	12350	-30.36	20240103	5480	56.93	20240708	14200	-39.44	20231207	5480	56.93	20240708	5.96	N	094480	500	196 억	832624	N	N	2	N	N
33	20241126	090812	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8650	80	2	0.93	1753773210	203319	4.00	8590	8750	8560	11140	6000	8570	8628.44	2.12	-27648	9330	8950	8590	8210	7850	9140	8400	196	2570	500	5310	10	1	39229838	3393	-8650.00	2.99	12	0.52	-1.00	2897.00	14200	20231207	-39.08	5480	20240708	57.85	12350	-29.96	20240103	5480	57.85	20240708	14200	-39.08	20231207	5480	57.85	20240708	5.96	N	094480	500	196 억	832624	N	N	2	N	N
34	20241125	160753	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8570	590	2	7.39	43774677840	5038556	596.91	8500	8970	8230	10370	5590	7980	8688.05	1.64	192977	8346	8162	8066	7882	7786	8115	7835	196	2390	500	4940	10	1	39229838	3362	-8570.00	2.96	12	12.84	-1.00	2897.00	14200	20231207	-39.65	5480	20240708	56.39	12350	-30.61	20240103	5480	56.39	20240708	14200	-39.65	20231207	5480	56.39	20240708	5.96	N	094480	500	196 억	642879	N	N	2	N	N
35	20241125	150809	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8610	630	2	7.89	43025206710	4951257	586.57	8500	8970	8230	10370	5590	7980	8689.75	1.64	174198	8346	8162	8066	7882	7786	8115	7835	196	2390	500	4940	10	1	39229838	3378	-8610.00	2.97	12	12.62	-1.00	2897.00	14200	20231207	-39.37	5480	20240708	57.12	12350	-30.28	20240103	5480	57.12	20240708	14200	-39.37	20231207	5480	57.12	20240708	5.96	N	094480	500	196 억	642879	N	N	16	N	N
36	20241125	140806	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8570	590	2	7.39	41602693380	4785911	566.98	8500	8970	8230	10370	5590	7980	8692.74	1.64	141841	8346	8162	8066	7882	7786	8115	7835	196	2390	500	4940	10	1	39229838	3362	-8570.00	2.96	12	12.20	-1.00	2897.00	14200	20231207	-39.65	5480	20240708	56.39	12350	-30.61	20240103	5480	56.39	20240708	14200	-39.65	20231207	5480	56.39	20240708	5.96	N	094480	500	196 억	642879	N	N	16	N	N
37	20241125	130759	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8620	640	2	8.02	40557279040	4664217	552.56	8500	8970	8230	10370	5590	7980	8695.41	1.64	124721	8346	8162	8066	7882	7786	8115	7835	196	2390	500	4940	10	1	39229838	3382	-8620.00	2.98	12	11.89	-1.00	2897.00	14200	20231207	-39.30	5480	20240708	57.30	12350	-30.20	20240103	5480	57.30	20240708	14200	-39.30	20231207	5480	57.30	20240708	5.96	N	094480	500	196 억	642879	N	N	16	N	N
38	20241125	120810	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8720	740	2	9.27	38617946750	4440112	526.02	8500	8970	8230	10370	5590	7980	8697.52	1.64	114418	8346	8162	8066	7882	7786	8115	7835	196	2390	500	4940	10	1	39229838	3421	-8720.00	3.01	12	11.32	-1.00	2897.00	14200	20231207	-38.59	5480	20240708	59.12	12350	-29.39	20240103	5480	59.12	20240708	14200	-38.59	20231207	5480	59.12	20240708	5.96	N	094480	500	196 억	642879	N	N	16	N	N
39	20241125	110804	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8780	800	2	10.03	36179383320	4161147	492.97	8500	8970	8230	10370	5590	7980	8694.57	1.64	86497	8346	8162	8066	7882	7786	8115	7835	196	2390	500	4940	10	1	39229838	3444	-8780.00	3.03	12	10.61	-1.00	2897.00	14200	20231207	-38.17	5480	20240708	60.22	12350	-28.91	20240103	5480	60.22	20240708	14200	-38.17	20231207	5480	60.22	20240708	5.96	N	094480	500	196 억	642879	N	N	16	N	N
40	20241125	100754	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8680	700	2	8.77	30762475450	3534653	418.75	8500	8970	8230	10370	5590	7980	8703.11	1.64	42071	8346	8162	8066	7882	7786	8115	7835	196	2390	500	4940	10	1	39229838	3405	-8680.00	3.00	12	9.01	-1.00	2897.00	14200	20231207	-38.87	5480	20240708	58.39	12350	-29.72	20240103	5480	58.39	20240708	14200	-38.87	20231207	5480	58.39	20240708	5.96	N	094480	500	196 억	642879	N	N	16	N	N
41	20241125	090755	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8270	290	2	3.63	2988873680	356049	42.18	8500	8500	8230	10370	5590	7980	8394.56	1.64	16178	8346	8162	8066	7882	7786	8115	7835	196	2390	500	4940	10	1	39229838	3244	-8270.00	2.85	12	0.91	-1.00	2897.00	14200	20231207	-41.76	5480	20240708	50.91	12350	-33.04	20240103	5480	50.91	20240708	14200	-41.76	20231207	5480	50.91	20240708	5.96	N	094480	500	196 억	642879	N	N	16	N	N
42	20241122	160713	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7980	-100	5	-1.24	4896986890	605069	40.75	8100	8250	7970	10500	5660	8080	8093.74	1.66	-10077	8580	8330	8200	7950	7820	8265	7885	196	2420	500	5000	10	1	39229838	3131	-7980.00	2.75	12	1.54	-1.00	2897.00	14200	20231207	-43.80	5480	20240708	45.62	12350	-35.38	20240103	5480	45.62	20240708	14200	-43.80	20231207	5480	45.62	20240708	5.99	N	094480	500	196 억	650602	N	N	16	N	N
43	20241122	150722	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8040	-40	5	-0.50	4279396580	527817	35.55	8100	8250	8020	10500	5660	8080	8107.79	1.66	-2665	8580	8330	8200	7950	7820	8265	7885	196	2420	500	5000	10	1	39229838	3154	-8040.00	2.78	12	1.35	-1.00	2897.00	14200	20231207	-43.38	5480	20240708	46.72	12350	-34.90	20240103	5480	46.72	20240708	14200	-43.38	20231207	5480	46.72	20240708	5.99	N	094480	500	196 억	650602	N	N	11	N	N
44	20241122	140724	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8070	-10	5	-0.12	3899658960	480641	32.37	8100	8250	8020	10500	5660	8080	8113.54	1.66	-1319	8580	8330	8200	7950	7820	8265	7885	196	2420	500	5000	10	1	39229838	3166	-8070.00	2.79	12	1.23	-1.00	2897.00	14200	20231207	-43.17	5480	20240708	47.26	12350	-34.66	20240103	5480	47.26	20240708	14200	-43.17	20231207	5480	47.26	20240708	5.99	N	094480	500	196 억	650602	N	N	11	N	N
45	20241122	130721	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8130	50	2	0.62	3555658150	438155	29.51	8100	8250	8020	10500	5660	8080	8115.17	1.66	1872	8580	8330	8200	7950	7820	8265	7885	196	2420	500	5000	10	1	39229838	3189	-8130.00	2.81	12	1.12	-1.00	2897.00	14200	20231207	-42.75	5480	20240708	48.36	12350	-34.17	20240103	5480	48.36	20240708	14200	-42.75	20231207	5480	48.36	20240708	5.99	N	094480	500	196 억	650602	N	N	11	N	N
46	20241122	120726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8120	40	2	0.50	2851473860	351879	23.70	8100	8250	8020	10500	5660	8080	8103.65	1.66	-10862	8580	8330	8200	7950	7820	8265	7885	196	2420	500	5000	10	1	39229838	3185	-8120.00	2.80	12	0.90	-1.00	2897.00	14200	20231207	-42.82	5480	20240708	48.18	12350	-34.25	20240103	5480	48.18	20240708	14200	-42.82	20231207	5480	48.18	20240708	5.99	N	094480	500	196 억	650602	N	N	11	N	N
47	20241122	110719	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8070	-10	5	-0.12	2443835400	301592	20.31	8100	8250	8020	10500	5660	8080	8103.21	1.66	-9988	8580	8330	8200	7950	7820	8265	7885	196	2420	500	5000	10	1	39229838	3166	-8070.00	2.79	12	0.77	-1.00	2897.00	14200	20231207	-43.17	5480	20240708	47.26	12350	-34.66	20240103	5480	47.26	20240708	14200	-43.17	20231207	5480	47.26	20240708	5.99	N	094480	500	196 억	650602	N	N	11	N	N
48	20241122	100732	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8100	20	2	0.25	1741193490	214269	14.43	8100	8250	8050	10500	5660	8080	8126.48	1.66	1422	8580	8330	8200	7950	7820	8265	7885	196	2420	500	5000	10	1	39229838	3178	-8100.00	2.80	12	0.55	-1.00	2897.00	14200	20231207	-42.96	5480	20240708	47.81	12350	-34.41	20240103	5480	47.81	20240708	14200	-42.96	20231207	5480	47.81	20240708	5.99	N	094480	500	196 억	650602	N	N	11	N	N
49	20241122	090726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8130	50	2	0.62	614757660	75279	5.07	8100	8250	8100	10500	5660	8080	8167.85	1.66	-1383	8580	8330	8200	7950	7820	8265	7885	196	2420	500	5000	10	1	39229838	3189	-8130.00	2.81	12	0.19	-1.00	2897.00	14200	20231207	-42.75	5480	20240708	48.36	12350	-34.17	20240103	5480	48.36	20240708	14200	-42.75	20231207	5480	48.36	20240708	5.99	N	094480	500	196 억	650602	N	N	11	N	N
50	20241121	160719	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8080	0	3	0.00	11836855160	1433399	128.29	8330	8450	8070	10500	5660	8080	8258.55	1.80	-55792	9000	8540	8240	7780	7480	8390	7630	196	2420	500	5000	10	1	39229838	3170	-8080.00	2.79	12	3.65	-1.00	2897.00	14200	20231207	-43.10	5480	20240708	47.45	12350	-34.57	20240103	5480	47.45	20240708	14200	-43.10	20231207	5480	47.45	20240708	5.71	N	094480	500	196 억	707936	N	N	11	N	N
51	20241121	150734	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8130	50	2	0.62	11340685430	1372125	122.80	8330	8450	8070	10500	5660	8080	8265.11	1.80	-54001	9000	8540	8240	7780	7480	8390	7630	196	2420	500	5000	10	1	39229838	3189	-8130.00	2.81	12	3.50	-1.00	2897.00	14200	20231207	-42.75	5480	20240708	48.36	12350	-34.17	20240103	5480	48.36	20240708	14200	-42.75	20231207	5480	48.36	20240708	5.71	N	094480	500	196 억	707936	N	N	3	N	N
52	20241121	140735	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8190	110	2	1.36	10162587900	1228788	109.97	8330	8450	8070	10500	5660	8080	8270.49	1.80	-46996	9000	8540	8240	7780	7480	8390	7630	196	2420	500	5000	10	1	39229838	3213	-8190.00	2.83	12	3.13	-1.00	2897.00	14200	20231207	-42.32	5480	20240708	49.45	12350	-33.68	20240103	5480	49.45	20240708	14200	-42.32	20231207	5480	49.45	20240708	5.71	N	094480	500	196 억	707936	N	N	3	N	N
53	20241121	130726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8280	200	2	2.48	8713656360	1052594	94.21	8330	8450	8070	10500	5660	8080	8278.35	1.80	-33893	9000	8540	8240	7780	7480	8390	7630	196	2420	500	5000	10	1	39229838	3248	-8280.00	2.86	12	2.68	-1.00	2897.00	14200	20231207	-41.69	5480	20240708	51.09	12350	-32.96	20240103	5480	51.09	20240708	14200	-41.69	20231207	5480	51.09	20240708	5.71	N	094480	500	196 억	707936	N	N	3	N	N
54	20241121	120727	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8130	50	2	0.62	6583484390	795641	71.21	8330	8450	8070	10500	5660	8080	8274.55	1.80	-58162	9000	8540	8240	7780	7480	8390	7630	196	2420	500	5000	10	1	39229838	3189	-8130.00	2.81	12	2.03	-1.00	2897.00	14200	20231207	-42.75	5480	20240708	48.36	12350	-34.17	20240103	5480	48.36	20240708	14200	-42.75	20231207	5480	48.36	20240708	5.71	N	094480	500	196 억	707936	N	N	3	N	N
55	20241121	110729	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8160	80	2	0.99	5949444620	717333	64.20	8330	8450	8100	10500	5660	8080	8293.97	1.80	-47090	9000	8540	8240	7780	7480	8390	7630	196	2420	500	5000	10	1	39229838	3201	-8160.00	2.82	12	1.83	-1.00	2897.00	14200	20231207	-42.54	5480	20240708	48.91	12350	-33.93	20240103	5480	48.91	20240708	14200	-42.54	20231207	5480	48.91	20240708	5.71	N	094480	500	196 억	707936	N	N	3	N	N
56	20241121	100730	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8170	90	2	1.11	5088562070	611693	54.75	8330	8450	8160	10500	5660	8080	8318.99	1.80	-45205	9000	8540	8240	7780	7480	8390	7630	196	2420	500	5000	10	1	39229838	3205	-8170.00	2.82	12	1.56	-1.00	2897.00	14200	20231207	-42.46	5480	20240708	49.09	12350	-33.85	20240103	5480	49.09	20240708	14200	-42.46	20231207	5480	49.09	20240708	5.71	N	094480	500	196 억	707936	N	N	3	N	N
57	20241121	090730	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8300	220	2	2.72	1281338560	154386	13.82	8330	8400	8160	10500	5660	8080	8300.22	1.80	2663	9000	8540	8240	7780	7480	8390	7630	196	2420	500	5000	10	1	39229838	3256	-8300.00	2.87	12	0.39	-1.00	2897.00	14200	20231207	-41.55	5480	20240708	51.46	12350	-32.79	20240103	5480	51.46	20240708	14200	-41.55	20231207	5480	51.46	20240708	5.71	N	094480	500	196 억	707936	N	N	3	N	N
58	20241120	160724	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8080	-470	5	-5.50	8990414840	1084914	35.60	8540	8700	7940	11110	5990	8550	8284.52	1.97	-70317	9403	8976	8573	8146	7743	9190	8360	196	2560	500	5300	10	1	39229838	3170	-8080.00	2.79	12	2.77	-1.00	2897.00	14200	20231207	-43.10	5480	20240708	47.45	12350	-34.57	20240103	5480	47.45	20240708	14200	-43.10	20231207	5480	47.45	20240708	5.77	N	094480	500	196 억	773708	N	N	3	N	N
59	20241120	150733	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8140	-410	5	-4.80	8559873580	1031796	33.86	8540	8700	7940	11110	5990	8550	8293.51	1.97	-73073	9403	8976	8573	8146	7743	9190	8360	196	2560	500	5300	10	1	39229838	3193	-8140.00	2.81	12	2.63	-1.00	2897.00	14200	20231207	-42.68	5480	20240708	48.54	12350	-34.09	20240103	5480	48.54	20240708	14200	-42.68	20231207	5480	48.54	20240708	5.77	N	094480	500	196 억	773708	N	N	3	N	N
60	20241120	140734	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8100	-450	5	-5.26	7396054620	888139	29.14	8540	8700	7940	11110	5990	8550	8324.96	1.97	-50603	9403	8976	8573	8146	7743	9190	8360	196	2560	500	5300	10	1	39229838	3178	-8100.00	2.80	12	2.26	-1.00	2897.00	14200	20231207	-42.96	5480	20240708	47.81	12350	-34.41	20240103	5480	47.81	20240708	14200	-42.96	20231207	5480	47.81	20240708	5.77	N	094480	500	196 억	773708	N	N	3	N	N
61	20241120	130736	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8150	-400	5	-4.68	5753916920	684417	22.46	8540	8700	8140	11110	5990	8550	8404.83	1.97	-48839	9403	8976	8573	8146	7743	9190	8360	196	2560	500	5300	10	1	39229838	3197	-8150.00	2.81	12	1.74	-1.00	2897.00	14200	20231207	-42.61	5480	20240708	48.72	12350	-34.01	20240103	5480	48.72	20240708	14200	-42.61	20231207	5480	48.72	20240708	5.77	N	094480	500	196 억	773708	N	N	3	N	N
62	20241120	120734	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8280	-270	5	-3.16	4682018800	554080	18.18	8540	8700	8260	11110	5990	8550	8448.17	1.97	-20907	9403	8976	8573	8146	7743	9190	8360	196	2560	500	5300	10	1	39229838	3248	-8280.00	2.86	12	1.41	-1.00	2897.00	14200	20231207	-41.69	5480	20240708	51.09	12350	-32.96	20240103	5480	51.09	20240708	14200	-41.69	20231207	5480	51.09	20240708	5.77	N	094480	500	196 억	773708	N	N	3	N	N
63	20241120	110736	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8320	-230	5	-2.69	4202200150	496232	16.28	8540	8700	8300	11110	5990	8550	8466.47	1.97	-5904	9403	8976	8573	8146	7743	9190	8360	196	2560	500	5300	10	1	39229838	3264	-8320.00	2.87	12	1.26	-1.00	2897.00	14200	20231207	-41.41	5480	20240708	51.82	12350	-32.63	20240103	5480	51.82	20240708	14200	-41.41	20231207	5480	51.82	20240708	5.77	N	094480	500	196 억	773708	N	N	3	N	N
64	20241120	100736	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8400	-150	5	-1.75	3072440700	361035	11.85	8540	8700	8390	11110	5990	8550	8508.91	1.97	57857	9403	8976	8573	8146	7743	9190	8360	196	2560	500	5300	10	1	39229838	3295	-8400.00	2.90	12	0.92	-1.00	2897.00	14200	20231207	-40.85	5480	20240708	53.28	12350	-31.98	20240103	5480	53.28	20240708	14200	-40.85	20231207	5480	53.28	20240708	5.77	N	094480	500	196 억	773708	N	N	3	N	N
65	20241120	090734	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8550	0	3	0.00	1440737490	167652	5.50	8540	8700	8480	11110	5990	8550	8596.50	1.97	38308	9403	8976	8573	8146	7743	9190	8360	196	2560	500	5300	10	1	39229838	3354	-8550.00	2.95	12	0.43	-1.00	2897.00	14200	20231207	-39.79	5480	20240708	56.02	12350	-30.77	20240103	5480	56.02	20240708	14200	-39.79	20231207	5480	56.02	20240708	5.77	N	094480	500	196 억	773708	N	N	3	N	N
66	20241119	160654	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8550	190	2	2.27	25889416260	3010426	391.33	8490	9000	8170	10860	5860	8360	8600.05	2.79	-325085	8640	8500	8260	8120	7880	8570	8190	196	2500	500	5180	10	1	39229838	3354	-8550.00	2.95	12	7.67	-1.00	2897.00	14200	20231207	-39.79	5480	20240708	56.02	12350	-30.77	20240103	5480	56.02	20240708	14200	-39.79	20231207	5480	56.02	20240708	5.74	N	094480	500	196 억	1094603	N	N	3	N	N
67	20241119	150706	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8450	90	2	1.08	24927187530	2897657	376.67	8490	9000	8170	10860	5860	8360	8602.55	2.79	-328257	8640	8500	8260	8120	7880	8570	8190	196	2500	500	5180	10	1	39229838	3315	-8450.00	2.92	12	7.39	-1.00	2897.00	14200	20231207	-40.49	5480	20240708	54.20	12350	-31.58	20240103	5480	54.20	20240708	14200	-40.49	20231207	5480	54.20	20240708	5.74	N	094480	500	196 억	1094603	N	N	21	N	N
68	20241119	140705	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8550	190	2	2.27	22703947210	2632622	342.22	8490	9000	8170	10860	5860	8360	8624.10	2.79	-360201	8640	8500	8260	8120	7880	8570	8190	196	2500	500	5180	10	1	39229838	3354	-8550.00	2.95	12	6.71	-1.00	2897.00	14200	20231207	-39.79	5480	20240708	56.02	12350	-30.77	20240103	5480	56.02	20240708	14200	-39.79	20231207	5480	56.02	20240708	5.74	N	094480	500	196 억	1094603	N	N	21	N	N
69	20241119	130706	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8660	300	2	3.59	10666053810	1259335	163.70	8490	8780	8170	10860	5860	8360	8469.61	2.79	-263167	8640	8500	8260	8120	7880	8570	8190	196	2500	500	5180	10	1	39229838	3397	-8660.00	2.99	12	3.21	-1.00	2897.00	14200	20231207	-39.01	5480	20240708	58.03	12350	-29.88	20240103	5480	58.03	20240708	14200	-39.01	20231207	5480	58.03	20240708	5.74	N	094480	500	196 억	1094603	N	N	21	N	N
70	20241119	120658	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8200	-160	5	-1.91	4309359790	517139	67.22	8490	8570	8170	10860	5860	8360	8333.07	2.79	-156211	8640	8500	8260	8120	7880	8570	8190	196	2500	500	5180	10	1	39229838	3217	-8200.00	2.83	12	1.32	-1.00	2897.00	14200	20231207	-42.25	5480	20240708	49.64	12350	-33.60	20240103	5480	49.64	20240708	14200	-42.25	20231207	5480	49.64	20240708	5.74	N	094480	500	196 억	1094603	N	N	21	N	N
71	20241119	110708	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8230	-130	5	-1.56	3837827620	459600	59.74	8490	8570	8200	10860	5860	8360	8350.36	2.79	-142710	8640	8500	8260	8120	7880	8570	8190	196	2500	500	5180	10	1	39229838	3229	-8230.00	2.84	12	1.17	-1.00	2897.00	14200	20231207	-42.04	5480	20240708	50.18	12350	-33.36	20240103	5480	50.18	20240708	14200	-42.04	20231207	5480	50.18	20240708	5.74	N	094480	500	196 억	1094603	N	N	21	N	N
72	20241119	100726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8360	0	3	0.00	2920748320	348576	45.31	8490	8570	8230	10860	5860	8360	8379.10	2.79	-95053	8640	8500	8260	8120	7880	8570	8190	196	2500	500	5180	10	1	39229838	3280	-8360.00	2.89	12	0.89	-1.00	2897.00	14200	20231207	-41.13	5480	20240708	52.55	12350	-32.31	20240103	5480	52.55	20240708	14200	-41.13	20231207	5480	52.55	20240708	5.74	N	094480	500	196 억	1094603	N	N	21	N	N
73	20241119	090719	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8310	-50	5	-0.60	1210429630	143617	18.67	8490	8570	8300	10860	5860	8360	8428.26	2.79	-63608	8640	8500	8260	8120	7880	8570	8190	196	2500	500	5180	10	1	39229838	3260	-8310.00	2.87	12	0.37	-1.00	2897.00	14200	20231207	-41.48	5480	20240708	51.64	12350	-32.71	20240103	5480	51.64	20240708	14200	-41.48	20231207	5480	51.64	20240708	5.74	N	094480	500	196 억	1094603	N	N	21	N	N
74	20241118	160658	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8360	210	2	2.58	6086557280	738009	61.28	8140	8400	8020	10590	5710	8150	8247.07	2.73	23578	8663	8406	8083	7826	7503	8535	7955	196	2440	500	5050	10	1	39229838	3280	-8360.00	2.89	12	1.88	-1.00	2897.00	14200	20231207	-41.13	5480	20240708	52.55	12350	-32.31	20240103	5480	52.55	20240708	14200	-41.13	20231207	5480	52.55	20240708	5.75	N	094480	500	196 억	1069438	N	N	21	N	N
75	20241118	150705	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8360	210	2	2.58	5626008920	682881	56.70	8140	8400	8020	10590	5710	8150	8238.96	2.73	19997	8663	8406	8083	7826	7503	8535	7955	196	2440	500	5050	10	1	39229838	3280	-8360.00	2.89	12	1.74	-1.00	2897.00	14200	20231207	-41.13	5480	20240708	52.55	12350	-32.31	20240103	5480	52.55	20240708	14200	-41.13	20231207	5480	52.55	20240708	5.75	N	094480	500	196 억	1069438	N	N	0	N	N
76	20241118	140708	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8310	160	2	1.96	4687428780	570207	47.35	8140	8370	8020	10590	5710	8150	8220.88	2.73	17258	8663	8406	8083	7826	7503	8535	7955	196	2440	500	5050	10	1	39229838	3260	-8310.00	2.87	12	1.45	-1.00	2897.00	14200	20231207	-41.48	5480	20240708	51.64	12350	-32.71	20240103	5480	51.64	20240708	14200	-41.48	20231207	5480	51.64	20240708	5.75	N	094480	500	196 억	1069438	N	N	0	N	N
77	20241118	130704	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8180	30	2	0.37	4295326020	522709	43.40	8140	8370	8020	10590	5710	8150	8217.75	2.73	5667	8663	8406	8083	7826	7503	8535	7955	196	2440	500	5050	10	1	39229838	3209	-8180.00	2.82	12	1.33	-1.00	2897.00	14200	20231207	-42.39	5480	20240708	49.27	12350	-33.77	20240103	5480	49.27	20240708	14200	-42.39	20231207	5480	49.27	20240708	5.75	N	094480	500	196 억	1069438	N	N	0	N	N
78	20241118	120708	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8240	90	2	1.10	3794865410	461520	38.32	8140	8370	8020	10590	5710	8150	8222.92	2.73	12466	8663	8406	8083	7826	7503	8535	7955	196	2440	500	5050	10	1	39229838	3233	-8240.00	2.84	12	1.18	-1.00	2897.00	14200	20231207	-41.97	5480	20240708	50.36	12350	-33.28	20240103	5480	50.36	20240708	14200	-41.97	20231207	5480	50.36	20240708	5.75	N	094480	500	196 억	1069438	N	N	0	N	N
79	20241118	110707	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8310	160	2	1.96	3398807450	413649	34.35	8140	8370	8020	10590	5710	8150	8217.04	2.73	22937	8663	8406	8083	7826	7503	8535	7955	196	2440	500	5050	10	1	39229838	3260	-8310.00	2.87	12	1.05	-1.00	2897.00	14200	20231207	-41.48	5480	20240708	51.64	12350	-32.71	20240103	5480	51.64	20240708	14200	-41.48	20231207	5480	51.64	20240708	5.75	N	094480	500	196 억	1069438	N	N	0	N	N
80	20241118	100700	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8230	80	2	0.98	2295919680	280733	23.31	8140	8340	8020	10590	5710	8150	8178.55	2.73	29047	8663	8406	8083	7826	7503	8535	7955	196	2440	500	5050	10	1	39229838	3229	-8230.00	2.84	12	0.72	-1.00	2897.00	14200	20231207	-42.04	5480	20240708	50.18	12350	-33.36	20240103	5480	50.18	20240708	14200	-42.04	20231207	5480	50.18	20240708	5.75	N	094480	500	196 억	1069438	N	N	0	N	N
81	20241118	090659	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8210	60	2	0.74	710579820	87121	7.23	8140	8340	8020	10590	5710	8150	8156.42	2.73	3571	8663	8406	8083	7826	7503	8535	7955	196	2440	500	5050	10	1	39229838	3221	-8210.00	2.83	12	0.22	-1.00	2897.00	14200	20231207	-42.18	5480	20240708	49.82	12350	-33.52	20240103	5480	49.82	20240708	14200	-42.18	20231207	5480	49.82	20240708	5.75	N	094480	500	196 억	1069438	N	N	0	N	N
82	20241115	160720	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8150	60	2	0.74	9545542310	1188254	87.09	7840	8340	7760	10510	5670	8090	8033.14	2.64	29689	8783	8436	8253	7906	7723	8345	7815	196	2420	500	5010	10	1	39229838	3197	-8150.00	2.81	12	3.03	-1.00	2897.00	14200	20231207	-42.61	5480	20240708	48.72	12350	-34.01	20240103	5480	48.72	20240708	14200	-42.61	20231207	5480	48.72	20240708	6.15	N	094480	500	196 억	1037046	N	N	36	N	N
83	20241115	150740	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8220	130	2	1.61	9014648700	1123459	82.34	7840	8340	7760	10510	5670	8090	8024.01	2.64	15452	8783	8436	8253	7906	7723	8345	7815	196	2420	500	5010	10	1	39229838	3225	-8220.00	2.84	12	2.86	-1.00	2897.00	14200	20231207	-42.11	5480	20240708	50.00	12350	-33.44	20240103	5480	50.00	20240708	14200	-42.11	20231207	5480	50.00	20240708	6.15	N	094480	500	196 억	1037046	N	N	36	N	N
84	20241115	140733	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8250	160	2	1.98	8417666960	1051009	77.03	7840	8340	7760	10510	5670	8090	8009.12	2.64	-1220	8783	8436	8253	7906	7723	8345	7815	196	2420	500	5010	10	1	39229838	3236	-8250.00	2.85	12	2.68	-1.00	2897.00	14200	20231207	-41.90	5480	20240708	50.55	12350	-33.20	20240103	5480	50.55	20240708	14200	-41.90	20231207	5480	50.55	20240708	6.15	N	094480	500	196 억	1037046	N	N	36	N	N
85	20241115	130734	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8260	170	2	2.10	7732697390	967540	70.91	7840	8340	7760	10510	5670	8090	7992.11	2.64	-22509	8783	8436	8253	7906	7723	8345	7815	196	2420	500	5010	10	1	39229838	3240	-8260.00	2.85	12	2.47	-1.00	2897.00	14200	20231207	-41.83	5480	20240708	50.73	12350	-33.12	20240103	5480	50.73	20240708	14200	-41.83	20231207	5480	50.73	20240708	6.15	N	094480	500	196 억	1037046	N	N	36	N	N
86	20241115	120738	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8210	120	2	1.48	6591208520	829562	60.80	7840	8290	7760	10510	5670	8090	7945.39	2.64	-31883	8783	8436	8253	7906	7723	8345	7815	196	2420	500	5010	10	1	39229838	3221	-8210.00	2.83	12	2.11	-1.00	2897.00	14200	20231207	-42.18	5480	20240708	49.82	12350	-33.52	20240103	5480	49.82	20240708	14200	-42.18	20231207	5480	49.82	20240708	6.15	N	094480	500	196 억	1037046	N	N	36	N	N
87	20241115	110719	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7960	-130	5	-1.61	4493628120	572300	41.94	7840	7990	7760	10510	5670	8090	7851.84	2.64	6294	8783	8436	8253	7906	7723	8345	7815	196	2420	500	5010	10	1	39229838	3123	-7960.00	2.75	12	1.46	-1.00	2897.00	14200	20231207	-43.94	5480	20240708	45.26	12350	-35.55	20240103	5480	45.26	20240708	14200	-43.94	20231207	5480	45.26	20240708	6.15	N	094480	500	196 억	1037046	N	N	36	N	N
88	20241115	100719	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7800	-290	5	-3.58	3498388310	445729	32.67	7840	7990	7760	10510	5670	8090	7848.64	2.64	-17740	8783	8436	8253	7906	7723	8345	7815	196	2420	500	5010	10	1	39229838	3060	-7800.00	2.69	12	1.14	-1.00	2897.00	14200	20231207	-45.07	5480	20240708	42.34	12350	-36.84	20240103	5480	42.34	20240708	14200	-45.07	20231207	5480	42.34	20240708	6.15	N	094480	500	196 억	1037046	N	N	36	N	N
89	20241115	090703	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7860	-230	5	-2.84	1265276380	161140	11.81	7840	7990	7800	10510	5670	8090	7851.90	2.64	5923	8783	8436	8253	7906	7723	8345	7815	196	2420	500	5010	10	1	39229838	3083	-7860.00	2.71	12	0.41	-1.00	2897.00	14200	20231207	-44.65	5480	20240708	43.43	12350	-36.36	20240103	5480	43.43	20240708	14200	-44.65	20231207	5480	43.43	20240708	6.15	N	094480	500	196 억	1037046	N	N	36	N	N
90	20241114	160713	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8140	-410	5	-4.80	10415816250	1253615	69.32	8530	8600	8070	11110	5990	8550	8305.74	2.71	-65375	9603	9076	8793	8266	7983	8935	8125	196	2560	500	5300	10	1	39229838	3193	-8140.00	2.81	12	3.20	-1.00	2897.00	14200	20231207	-42.68	5480	20240708	48.54	12350	-34.09	20240103	5480	48.54	20240708	14200	-42.68	20231207	5480	48.54	20240708	6.21	N	094480	500	196 억	1064614	N	N	26	N	N
91	20241114	150717	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8190	-360	5	-4.21	9533809990	1145807	63.36	8530	8600	8070	11110	5990	8550	8317.60	2.71	-76573	9603	9076	8793	8266	7983	8935	8125	196	2560	500	5300	10	1	39229838	3213	-8190.00	2.83	12	2.92	-1.00	2897.00	14200	20231207	-42.32	5480	20240708	49.45	12350	-33.68	20240103	5480	49.45	20240708	14200	-42.32	20231207	5480	49.45	20240708	6.21	N	094480	500	196 억	1064614	N	N	26	N	N
92	20241114	140712	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8200	-350	5	-4.09	8588458710	1030139	56.96	8530	8600	8070	11110	5990	8550	8334.08	2.71	-61318	9603	9076	8793	8266	7983	8935	8125	196	2560	500	5300	10	1	39229838	3217	-8200.00	2.83	12	2.63	-1.00	2897.00	14200	20231207	-42.25	5480	20240708	49.64	12350	-33.60	20240103	5480	49.64	20240708	14200	-42.25	20231207	5480	49.64	20240708	6.21	N	094480	500	196 억	1064614	N	N	26	N	N
93	20241114	130713	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8110	-440	5	-5.15	7780486260	930858	51.47	8530	8600	8070	11110	5990	8550	8355.30	2.71	-46210	9603	9076	8793	8266	7983	8935	8125	196	2560	500	5300	10	1	39229838	3182	-8110.00	2.80	12	2.37	-1.00	2897.00	14200	20231207	-42.89	5480	20240708	47.99	12350	-34.33	20240103	5480	47.99	20240708	14200	-42.89	20231207	5480	47.99	20240708	6.21	N	094480	500	196 억	1064614	N	N	26	N	N
94	20241114	120712	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8180	-370	5	-4.33	6993274700	834103	46.12	8530	8600	8070	11110	5990	8550	8381.19	2.71	-36045	9603	9076	8793	8266	7983	8935	8125	196	2560	500	5300	10	1	39229838	3209	-8180.00	2.82	12	2.13	-1.00	2897.00	14200	20231207	-42.39	5480	20240708	49.27	12350	-33.77	20240103	5480	49.27	20240708	14200	-42.39	20231207	5480	49.27	20240708	6.21	N	094480	500	196 억	1064614	N	N	26	N	N
95	20241114	110712	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8250	-300	5	-3.51	5194220180	614732	33.99	8530	8600	8190	11110	5990	8550	8447.09	2.71	-48845	9603	9076	8793	8266	7983	8935	8125	196	2560	500	5300	10	1	39229838	3236	-8250.00	2.85	12	1.57	-1.00	2897.00	14200	20231207	-41.90	5480	20240708	50.55	12350	-33.20	20240103	5480	50.55	20240708	14200	-41.90	20231207	5480	50.55	20240708	6.21	N	094480	500	196 억	1064614	N	N	26	N	N
96	20241114	100733	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8540	-10	5	-0.12	1543068210	180480	9.98	8530	8600	8470	11110	5990	8550	8549.78	2.71	-48077	9603	9076	8793	8266	7983	8935	8125	196	2560	500	5300	10	1	39229838	3350	-8540.00	2.95	12	0.46	-1.00	2897.00	14200	20231207	-39.86	5480	20240708	55.84	12350	-30.85	20240103	5480	55.84	20240708	14200	-39.86	20231207	5480	55.84	20240708	6.21	N	094480	500	196 억	1064614	N	N	26	N	N
97	20241114	090708	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8550	0	3	0.00	0	0	0.00	0	0	0	11110	5990	8550	0.00	2.71	0	9603	9076	8793	8266	7983	8935	8125	196	2560	500	5300	10	1	39229838	3354	-8550.00	2.95	12	0.00	-1.00	2897.00	14200	20231207	-39.79	5480	20240708	56.02	12350	-30.77	20240103	5480	56.02	20240708	14200	-39.79	20231207	5480	56.02	20240708	6.21	N	094480	500	196 억	1064614	N	N	26	N	N
98	20241113	160420	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8550	-680	5	-7.37	15309575570	1737286	25.99	8930	9320	8510	11990	6470	9230	8812.71	2.16	246913	11356	10292	9706	8642	8056	10000	8350	196	2760	500	5720	10	1	39229838	3354	-8550.00	2.95	12	4.43	-1.00	2897.00	14200	20231207	-39.79	5480	20240708	56.02	12350	-30.77	20240103	5480	56.02	20240708	14200	-39.79	20231207	5480	56.02	20240708	6.13	N	094480	500	196 억	847301	N	N	26	N	N
99	20241113	150444	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8630	-600	5	-6.50	14572127130	1651238	24.70	8930	9320	8510	11990	6470	9230	8824.44	2.16	233609	11356	10292	9706	8642	8056	10000	8350	196	2760	500	5720	10	1	39229838	3386	-8630.00	2.98	12	4.21	-1.00	2897.00	14200	20231207	-39.23	5480	20240708	57.48	12350	-30.12	20240103	5480	57.48	20240708	14200	-39.23	20231207	5480	57.48	20240708	6.13	N	094480	500	196 억	847301	N	N	24	N	N
100	20241113	140443	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8630	-600	5	-6.50	13199952980	1491484	22.31	8930	9320	8510	11990	6470	9230	8849.66	2.16	215787	11356	10292	9706	8642	8056	10000	8350	196	2760	500	5720	10	1	39229838	3386	-8630.00	2.98	12	3.80	-1.00	2897.00	14200	20231207	-39.23	5480	20240708	57.48	12350	-30.12	20240103	5480	57.48	20240708	14200	-39.23	20231207	5480	57.48	20240708	6.13	N	094480	500	196 억	847301	N	N	24	N	N
101	20241113	130439	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8550	-680	5	-7.37	11941108570	1345536	20.13	8930	9320	8510	11990	6470	9230	8874.04	2.16	215956	11356	10292	9706	8642	8056	10000	8350	196	2760	500	5720	10	1	39229838	3354	-8550.00	2.95	12	3.43	-1.00	2897.00	14200	20231207	-39.79	5480	20240708	56.02	12350	-30.77	20240103	5480	56.02	20240708	14200	-39.79	20231207	5480	56.02	20240708	6.13	N	094480	500	196 억	847301	N	N	24	N	N
102	20241113	120436	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8680	-550	5	-5.96	10446428580	1171505	17.53	8930	9320	8630	11990	6470	9230	8916.52	2.16	194581	11356	10292	9706	8642	8056	10000	8350	196	2760	500	5720	10	1	39229838	3405	-8680.00	3.00	12	2.99	-1.00	2897.00	14200	20231207	-38.87	5480	20240708	58.39	12350	-29.72	20240103	5480	58.39	20240708	14200	-38.87	20231207	5480	58.39	20240708	6.13	N	094480	500	196 억	847301	N	N	24	N	N
103	20241113	110435	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8770	-460	5	-4.98	9070321230	1012984	15.15	8930	9320	8630	11990	6470	9230	8953.47	2.16	178931	11356	10292	9706	8642	8056	10000	8350	196	2760	500	5720	10	1	39229838	3440	-8770.00	3.03	12	2.58	-1.00	2897.00	14200	20231207	-38.24	5480	20240708	60.04	12350	-28.99	20240103	5480	60.04	20240708	14200	-38.24	20231207	5480	60.04	20240708	6.13	N	094480	500	196 억	847301	N	N	24	N	N
104	20241113	100435	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8990	-240	5	-2.60	5208724910	573591	8.58	8930	9320	8910	11990	6470	9230	9080.34	2.16	95948	11356	10292	9706	8642	8056	10000	8350	196	2760	500	5720	10	1	39229838	3527	-8990.00	3.10	12	1.46	-1.00	2897.00	14200	20231207	-36.69	5480	20240708	64.05	12350	-27.21	20240103	5480	64.05	20240708	14200	-36.69	20231207	5480	64.05	20240708	6.13	N	094480	500	196 억	847301	N	N	24	N	N
105	20241113	090428	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9230	0	3	0.00	1710373030	189152	2.83	8930	9260	8910	11990	6470	9230	9040.15	2.16	58789	11356	10292	9706	8642	8056	10000	8350	196	2760	500	5720	10	1	39229838	3621	-9230.00	3.19	12	0.48	-1.00	2897.00	14200	20231207	-35.00	5480	20240708	68.43	12350	-25.26	20240103	5480	68.43	20240708	14200	-35.00	20231207	5480	68.43	20240708	6.13	N	094480	500	196 억	847301	N	N	24	N	N
106	20241112	160649	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9230	-570	5	-5.82	66289443850	6569936	57.52	10760	10770	9120	12740	6860	9800	10090.71	2.12	-30918	10920	10360	10040	9480	9160	10200	9320	196	2940	500	6070	10	1	39229838	3621	-9230.00	3.19	12	16.75	-1.00	2897.00	14200	20231207	-35.00	5400	20231103	70.93	12350	-25.26	20240103	5480	68.43	20240708	14200	-35.00	20231207	5480	68.43	20240708	6.07	N	094480	500	196 억	833157	N	N	24	N	N
107	20241112	150652	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9220	-580	5	-5.92	64962596910	6425886	56.26	10760	10770	9130	12740	6860	9800	10109.64	2.12	-71076	10920	10360	10040	9480	9160	10200	9320	196	2940	500	6070	10	1	39229838	3617	-9220.00	3.18	12	16.38	-1.00	2897.00	14200	20231207	-35.07	5400	20231103	70.74	12350	-25.34	20240103	5480	68.25	20240708	14200	-35.07	20231207	5480	68.25	20240708	6.07	N	094480	500	196 억	833157	N	N	98	N	N
108	20241112	140700	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9340	-460	5	-4.69	59893826100	5877354	51.46	10760	10770	9290	12740	6860	9800	10190.78	2.12	-168976	10920	10360	10040	9480	9160	10200	9320	196	2940	500	6070	10	1	39229838	3664	-9340.00	3.22	12	14.98	-1.00	2897.00	14200	20231207	-34.23	5400	20231103	72.96	12350	-24.37	20240103	5480	70.44	20240708	14200	-34.23	20231207	5480	70.44	20240708	6.07	N	094480	500	196 억	833157	N	N	98	N	N
109	20241112	130657	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9670	-130	5	-1.33	55670259120	5433029	47.57	10760	10770	9520	12740	6860	9800	10246.85	2.12	-176454	10920	10360	10040	9480	9160	10200	9320	196	2940	500	6070	10	1	39229838	3794	-9670.00	3.34	12	13.85	-1.00	2897.00	14200	20231207	-31.90	5400	20231103	79.07	12350	-21.70	20240103	5480	76.46	20240708	14200	-31.90	20231207	5480	76.46	20240708	6.07	N	094480	500	196 억	833157	N	N	98	N	N
110	20241112	120655	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9590	-210	5	-2.14	53070854750	5163604	45.21	10760	10770	9520	12740	6860	9800	10278.11	2.12	-157958	10920	10360	10040	9480	9160	10200	9320	196	2940	500	6070	10	1	39229838	3762	-9590.00	3.31	12	13.16	-1.00	2897.00	14200	20231207	-32.46	5400	20231103	77.59	12350	-22.35	20240103	5480	75.00	20240708	14200	-32.46	20231207	5480	75.00	20240708	6.07	N	094480	500	196 억	833157	N	N	98	N	N
111	20241112	110654	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10120	320	2	3.27	46001590820	4439945	38.87	10760	10770	10000	12740	6860	9800	10361.18	2.12	-209298	10920	10360	10040	9480	9160	10200	9320	196	2940	500	6070	10	1	39229838	3970	-10120.00	3.49	12	11.32	-1.00	2897.00	14200	20231207	-28.73	5400	20231103	87.41	12350	-18.06	20240103	5480	84.67	20240708	14200	-28.73	20231207	5480	84.67	20240708	6.07	N	094480	500	196 억	833157	N	N	98	N	N
112	20241112	100653	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10240	440	2	4.49	39986626550	3848948	33.70	10760	10770	10000	12740	6860	9800	10389.38	2.12	-198631	10920	10360	10040	9480	9160	10200	9320	196	2940	500	6070	10	1	39229838	4017	-10240.00	3.53	12	9.81	-1.00	2897.00	14200	20231207	-27.89	5400	20231103	89.63	12350	-17.09	20240103	5480	86.86	20240708	14200	-27.89	20231207	5480	86.86	20240708	6.07	N	094480	500	196 억	833157	N	N	98	N	N
113	20241112	090652	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10410	610	2	6.22	18028489400	1708722	14.96	10760	10770	10270	12740	6860	9800	10552.02	2.12	-156000	10920	10360	10040	9480	9160	10200	9320	196	2940	500	6070	10	1	39229838	4084	-10410.00	3.59	12	4.36	-1.00	2897.00	14200	20231207	-26.69	5400	20231103	92.78	12350	-15.71	20240103	5480	89.96	20240708	14200	-26.69	20231207	5480	89.96	20240708	6.07	N	094480	500	196 억	833157	N	N	98	N	N
114	20241111	160648	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9800	600	2	6.52	115479699430	11281283	460.36	10030	10600	9720	11960	6440	9200	10237.42	2.18	-29698	9700	9450	9270	9020	8840	9575	9145	196	2760	500	5700	10	1	39229838	3845	-9800.00	3.38	12	28.76	-1.00	2897.00	14200	20231207	-30.99	5400	20231103	81.48	12350	-20.65	20240103	5480	78.83	20240708	14200	-30.99	20231207	5480	78.83	20240708	6.01	N	094480	500	196 억	854928	N	N	98	N	N
115	20241111	150708	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9780	580	2	6.30	113026896510	11030282	450.12	10030	10600	9760	11960	6440	9200	10247.48	2.18	-79740	9700	9450	9270	9020	8840	9575	9145	196	2760	500	5700	10	1	39229838	3837	-9780.00	3.38	12	28.12	-1.00	2897.00	14200	20231207	-31.13	5400	20231103	81.11	12350	-20.81	20240103	5480	78.47	20240708	14200	-31.13	20231207	5480	78.47	20240708	6.01	N	094480	500	196 억	854928	N	N	6	N	N
116	20241111	140659	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10050	850	2	9.24	106312642340	10352396	422.46	10030	10600	9870	11960	6440	9200	10269.94	2.18	-200016	9700	9450	9270	9020	8840	9575	9145	196	2760	500	5700	10	1	39229838	3943	-10050.00	3.47	12	26.39	-1.00	2897.00	14200	20231207	-29.23	5400	20231103	86.11	12350	-18.62	20240103	5480	83.39	20240708	14200	-29.23	20231207	5480	83.39	20240708	6.01	N	094480	500	196 억	854928	N	N	6	N	N
117	20241111	130655	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10190	990	2	10.76	97676846750	9496858	387.54	10030	10600	9870	11960	6440	9200	10285.79	2.18	-238936	9700	9450	9270	9020	8840	9575	9145	196	2760	500	5700	10	1	39229838	3998	-10190.00	3.52	12	24.21	-1.00	2897.00	14200	20231207	-28.24	5400	20231103	88.70	12350	-17.49	20240103	5480	85.95	20240708	14200	-28.24	20231207	5480	85.95	20240708	6.01	N	094480	500	196 억	854928	N	N	6	N	N
118	20241111	120653	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10240	1040	2	11.30	93166089020	9052540	369.41	10030	10600	9870	11960	6440	9200	10292.36	2.18	-248662	9700	9450	9270	9020	8840	9575	9145	196	2760	500	5700	10	1	39229838	4017	-10240.00	3.53	12	23.08	-1.00	2897.00	14200	20231207	-27.89	5400	20231103	89.63	12350	-17.09	20240103	5480	86.86	20240708	14200	-27.89	20231207	5480	86.86	20240708	6.01	N	094480	500	196 억	854928	N	N	6	N	N
119	20241111	110650	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10210	1010	2	10.98	87216300270	8468215	345.57	10030	10600	9870	11960	6440	9200	10299.96	2.18	-271116	9700	9450	9270	9020	8840	9575	9145	196	2760	500	5700	10	1	39229838	4005	-10210.00	3.52	12	21.59	-1.00	2897.00	14200	20231207	-28.10	5400	20231103	89.07	12350	-17.33	20240103	5480	86.31	20240708	14200	-28.10	20231207	5480	86.31	20240708	6.01	N	094480	500	196 억	854928	N	N	6	N	N
120	20241111	100648	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10240	1040	2	11.30	75610403760	7339307	299.50	10030	10600	9870	11960	6440	9200	10302.93	2.18	-286116	9700	9450	9270	9020	8840	9575	9145	196	2760	500	5700	10	1	39229838	4017	-10240.00	3.53	12	18.71	-1.00	2897.00	14200	20231207	-27.89	5400	20231103	89.63	12350	-17.09	20240103	5480	86.86	20240708	14200	-27.89	20231207	5480	86.86	20240708	6.01	N	094480	500	196 억	854928	N	N	6	N	N
121	20241111	090646	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10310	1110	2	12.07	29540415370	2878693	117.47	10030	10500	9870	11960	6440	9200	10263.75	2.18	-146605	9700	9450	9270	9020	8840	9575	9145	196	2760	500	5700	10	1	39229838	4045	-10310.00	3.56	12	7.34	-1.00	2897.00	14200	20231207	-27.39	5400	20231103	90.93	12350	-16.52	20240103	5480	88.14	20240708	14200	-27.39	20231207	5480	88.14	20240708	6.01	N	094480	500	196 억	854928	N	N	6	N	N
122	20241108	160640	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9200	160	2	1.77	21898661700	2359001	41.60	9130	9520	9090	11750	6330	9040	9283.66	2.02	63206	10466	9752	9376	8662	8286	9565	8475	196	2710	500	5600	10	1	39229838	3609	-9200.00	3.18	12	6.01	-1.00	2897.00	14200	20231207	-35.21	4290	20231101	114.45	12350	-25.51	20240103	5480	67.88	20240708	14200	-35.21	20231207	5480	67.88	20240708	5.86	N	094480	500	196 억	791692	N	N	6	N	N
123	20241108	150649	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9160	120	2	1.33	20683963370	2226911	39.28	9130	9520	9090	11750	6330	9040	9288.19	2.02	59541	10466	9752	9376	8662	8286	9565	8475	196	2710	500	5600	10	1	39229838	3593	-9160.00	3.16	12	5.68	-1.00	2897.00	14200	20231207	-35.49	4290	20231101	113.52	12350	-25.83	20240103	5480	67.15	20240708	14200	-35.49	20231207	5480	67.15	20240708	5.86	N	094480	500	196 억	791692	N	N	15	N	N
124	20241108	140647	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9150	110	2	1.22	18981173460	2041169	36.00	9130	9520	9090	11750	6330	9040	9299.17	2.02	38571	10466	9752	9376	8662	8286	9565	8475	196	2710	500	5600	10	1	39229838	3590	-9150.00	3.16	12	5.20	-1.00	2897.00	14200	20231207	-35.56	4290	20231101	113.29	12350	-25.91	20240103	5480	66.97	20240708	14200	-35.56	20231207	5480	66.97	20240708	5.86	N	094480	500	196 억	791692	N	N	15	N	N
125	20241108	130650	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9210	170	2	1.88	17399982580	1868483	32.95	9130	9520	9130	11750	6330	9040	9312.36	2.02	-2693	10466	9752	9376	8662	8286	9565	8475	196	2710	500	5600	10	1	39229838	3613	-9210.00	3.18	12	4.76	-1.00	2897.00	14200	20231207	-35.14	4290	20231101	114.69	12350	-25.43	20240103	5480	68.07	20240708	14200	-35.14	20231207	5480	68.07	20240708	5.86	N	094480	500	196 억	791692	N	N	15	N	N
126	20241108	120648	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9210	170	2	1.88	16188016920	1737753	30.65	9130	9520	9130	11750	6330	9040	9315.49	2.02	3724	10466	9752	9376	8662	8286	9565	8475	196	2710	500	5600	10	1	39229838	3613	-9210.00	3.18	12	4.43	-1.00	2897.00	14200	20231207	-35.14	4290	20231101	114.69	12350	-25.43	20240103	5480	68.07	20240708	14200	-35.14	20231207	5480	68.07	20240708	5.86	N	094480	500	196 억	791692	N	N	15	N	N
127	20241108	110648	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9190	150	2	1.66	15096969840	1619259	28.56	9130	9520	9130	11750	6330	9040	9323.38	2.02	-23490	10466	9752	9376	8662	8286	9565	8475	196	2710	500	5600	10	1	39229838	3605	-9190.00	3.17	12	4.13	-1.00	2897.00	14200	20231207	-35.28	4290	20231101	114.22	12350	-25.59	20240103	5480	67.70	20240708	14200	-35.28	20231207	5480	67.70	20240708	5.86	N	094480	500	196 억	791692	N	N	15	N	N
128	20241108	100658	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9280	240	2	2.65	12863190320	1379105	24.32	9130	9520	9130	11750	6330	9040	9327.20	2.02	-31203	10466	9752	9376	8662	8286	9565	8475	196	2710	500	5600	10	1	39229838	3641	-9280.00	3.20	12	3.52	-1.00	2897.00	14200	20231207	-34.65	4290	20231101	116.32	12350	-24.86	20240103	5480	69.34	20240708	14200	-34.65	20231207	5480	69.34	20240708	5.86	N	094480	500	196 억	791692	N	N	15	N	N
129	20241108	090642	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9180	140	2	1.55	2913576710	315970	5.57	9130	9320	9130	11750	6330	9040	9221.06	2.02	-11779	10466	9752	9376	8662	8286	9565	8475	196	2710	500	5600	10	1	39229838	3601	-9180.00	3.17	12	0.81	-1.00	2897.00	14200	20231207	-35.35	4290	20231101	113.99	12350	-25.67	20240103	5480	67.52	20240708	14200	-35.35	20231207	5480	67.52	20240708	5.86	N	094480	500	196 억	791692	N	N	15	N	N
130	20241107	160644	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9040	-760	5	-7.76	51681778050	5444067	43.13	9450	10090	9000	12740	6860	9800	9492.44	1.66	141133	11166	10482	9116	8432	7066	10825	8775	196	2940	500	6070	10	1	39229838	3546	-9040.00	3.12	12	13.88	-1.00	2897.00	14200	20231207	-36.34	4280	20231031	111.21	12350	-26.80	20240103	5480	64.96	20240708	14200	-36.34	20231207	5480	64.96	20240708	5.80	N	094480	500	196 억	649718	N	N	15	N	N
131	20241107	150645	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9100	-700	5	-7.14	50006070130	5258841	41.66	9450	10090	9070	12740	6860	9800	9507.63	1.66	122581	11166	10482	9116	8432	7066	10825	8775	196	2940	500	6070	10	1	39229838	3570	-9100.00	3.14	12	13.41	-1.00	2897.00	14200	20231207	-35.92	4280	20231031	112.62	12350	-26.32	20240103	5480	66.06	20240708	14200	-35.92	20231207	5480	66.06	20240708	5.80	N	094480	500	196 억	649718	N	N	16	N	N
132	20241107	140647	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9150	-650	5	-6.63	47965884730	5034793	39.89	9450	10090	9070	12740	6860	9800	9525.59	1.66	138828	11166	10482	9116	8432	7066	10825	8775	196	2940	500	6070	10	1	39229838	3590	-9150.00	3.16	12	12.83	-1.00	2897.00	14200	20231207	-35.56	4280	20231031	113.79	12350	-25.91	20240103	5480	66.97	20240708	14200	-35.56	20231207	5480	66.97	20240708	5.80	N	094480	500	196 억	649718	N	N	16	N	N
133	20241107	130648	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9200	-600	5	-6.12	45181613090	4731346	37.48	9450	10090	9140	12740	6860	9800	9548.16	1.66	121447	11166	10482	9116	8432	7066	10825	8775	196	2940	500	6070	10	1	39229838	3609	-9200.00	3.18	12	12.06	-1.00	2897.00	14200	20231207	-35.21	4280	20231031	114.95	12350	-25.51	20240103	5480	67.88	20240708	14200	-35.21	20231207	5480	67.88	20240708	5.80	N	094480	500	196 억	649718	N	N	16	N	N
134	20241107	120646	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9480	-320	5	-3.27	42205906900	4411155	34.95	9450	10090	9210	12740	6860	9800	9566.74	1.66	107506	11166	10482	9116	8432	7066	10825	8775	196	2940	500	6070	10	1	39229838	3719	-9480.00	3.27	12	11.24	-1.00	2897.00	14200	20231207	-33.24	4280	20231031	121.50	12350	-23.24	20240103	5480	72.99	20240708	14200	-33.24	20231207	5480	72.99	20240708	5.80	N	094480	500	196 억	649718	N	N	16	N	N
135	20241107	110644	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9500	-300	5	-3.06	39203843590	4093254	32.43	9450	10090	9210	12740	6860	9800	9576.38	1.66	68333	11166	10482	9116	8432	7066	10825	8775	196	2940	500	6070	10	1	39229838	3727	-9500.00	3.28	12	10.43	-1.00	2897.00	14200	20231207	-33.10	4280	20231031	121.96	12350	-23.08	20240103	5480	73.36	20240708	14200	-33.10	20231207	5480	73.36	20240708	5.80	N	094480	500	196 억	649718	N	N	16	N	N
136	20241107	100645	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9410	-390	5	-3.98	33599784810	3505165	27.77	9450	10090	9210	12740	6860	9800	9584.33	1.66	93135	11166	10482	9116	8432	7066	10825	8775	196	2940	500	6070	10	1	39229838	3692	-9410.00	3.25	12	8.93	-1.00	2897.00	14200	20231207	-33.73	4280	20231031	119.86	12350	-23.81	20240103	5480	71.72	20240708	14200	-33.73	20231207	5480	71.72	20240708	5.80	N	094480	500	196 억	649718	N	N	16	N	N
137	20241107	090644	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9580	-220	5	-2.24	7998290510	843771	6.68	9450	9680	9310	12740	6860	9800	9469.94	1.66	47767	11166	10482	9116	8432	7066	10825	8775	196	2940	500	6070	10	1	39229838	3758	-9580.00	3.31	12	2.15	-1.00	2897.00	14200	20231207	-32.54	4280	20231031	123.83	12350	-22.43	20240103	5480	74.82	20240708	14200	-32.54	20231207	5480	74.82	20240708	5.80	N	094480	500	196 억	649718	N	N	16	N	N
138	20241106	160649	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9800	1850	2	23.27	109630825190	12128410	1876.22	7900	9800	7750	10330	5570	7950	9032.22	1.55	41762	8270	8110	7830	7670	7390	8190	7750	196	2380	500	4920	10	1	39229838	3845	-9800.00	3.38	12	30.92	-1.00	2897.00	14200	20231207	-30.99	4225	20231030	131.95	12350	-20.65	20240103	5480	78.83	20240708	14200	-30.99	20231207	5480	78.83	20240708	5.88	N	094480	500	196 억	606681	N	N	16	N	N
139	20241106	150709	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9430	1480	2	18.62	95992495410	10696268	1654.67	7900	9450	7750	10330	5570	7950	8974.43	1.55	-69619	8270	8110	7830	7670	7390	8190	7750	196	2380	500	4920	10	1	39229838	3699	-9430.00	3.26	12	27.27	-1.00	2897.00	14200	20231207	-33.59	4225	20231030	123.20	12350	-23.64	20240103	5480	72.08	20240708	14200	-33.59	20231207	5480	72.08	20240708	5.88	N	094480	500	196 억	606681	N	N	0	N	N
140	20241106	140702	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9020	1070	2	13.46	67298365760	7594688	1174.87	7900	9450	7750	10330	5570	7950	8861.29	1.55	-39248	8270	8110	7830	7670	7390	8190	7750	196	2380	500	4920	10	1	39229838	3539	-9020.00	3.11	12	19.36	-1.00	2897.00	14200	20231207	-36.48	4225	20231030	113.49	12350	-26.96	20240103	5480	64.60	20240708	14200	-36.48	20231207	5480	64.60	20240708	5.88	N	094480	500	196 억	606681	N	N	0	N	N
141	20241106	130710	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8980	1030	2	12.96	31213286560	3647019	564.18	7900	9060	7750	10330	5570	7950	8558.64	1.55	-36788	8270	8110	7830	7670	7390	8190	7750	196	2380	500	4920	10	1	39229838	3523	-8980.00	3.10	12	9.30	-1.00	2897.00	14200	20231207	-36.76	4225	20231030	112.54	12350	-27.29	20240103	5480	63.87	20240708	14200	-36.76	20231207	5480	63.87	20240708	5.88	N	094480	500	196 억	606681	N	N	0	N	N
142	20241106	120647	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8450	500	2	6.29	8722023130	1075134	166.32	7900	8480	7750	10330	5570	7950	8112.56	1.55	-45563	8270	8110	7830	7670	7390	8190	7750	196	2380	500	4920	10	1	39229838	3315	-8450.00	2.92	12	2.74	-1.00	2897.00	14200	20231207	-40.49	4225	20231030	100.00	12350	-31.58	20240103	5480	54.20	20240708	14200	-40.49	20231207	5480	54.20	20240708	5.88	N	094480	500	196 억	606681	N	N	0	N	N
143	20241106	110652	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7840	-110	5	-1.38	2728555060	346394	53.59	7900	8000	7750	10330	5570	7950	7876.95	1.55	-54560	8270	8110	7830	7670	7390	8190	7750	196	2380	500	4920	10	1	39229838	3076	-7840.00	2.71	12	0.88	-1.00	2897.00	14200	20231207	-44.79	4225	20231030	85.56	12350	-36.52	20240103	5480	43.07	20240708	14200	-44.79	20231207	5480	43.07	20240708	5.88	N	094480	500	196 억	606681	N	N	0	N	N
144	20241106	100656	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7940	-10	5	-0.13	1980882100	251086	38.84	7900	8000	7750	10330	5570	7950	7889.17	1.55	-53662	8270	8110	7830	7670	7390	8190	7750	196	2380	500	4920	10	1	39229838	3115	-7940.00	2.74	12	0.64	-1.00	2897.00	14200	20231207	-44.08	4225	20231030	87.93	12350	-35.71	20240103	5480	44.89	20240708	14200	-44.08	20231207	5480	44.89	20240708	5.88	N	094480	500	196 억	606681	N	N	0	N	N
145	20241106	090651	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7800	-150	5	-1.89	578539470	74002	11.45	7900	7900	7750	10330	5570	7950	7817.21	1.55	-24263	8270	8110	7830	7670	7390	8190	7750	196	2380	500	4920	10	1	39229838	3060	-7800.00	2.69	12	0.19	-1.00	2897.00	14200	20231207	-45.07	4225	20231030	84.62	12350	-36.84	20240103	5480	42.34	20240708	14200	-45.07	20231207	5480	42.34	20240708	5.88	N	094480	500	196 억	606681	N	N	0	N	N
146	20241105	160632	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7950	340	2	4.47	4896213630	625376	121.42	7550	7990	7550	9890	5330	7610	7829.14	1.35	63284	8003	7806	7613	7416	7223	7905	7515	196	2280	500	4710	10	1	39229838	3119	-7950.00	2.74	12	1.59	-1.00	2897.00	14200	20231207	-44.01	4200	20231027	89.29	12350	-35.63	20240103	5480	45.07	20240708	14200	-44.01	20231207	5480	45.07	20240708	6.00	N	094480	500	196 억	528666	N	N	0	N	N
147	20241105	150644	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7910	300	2	3.94	4457233890	569952	110.65	7550	7990	7550	9890	5330	7610	7820.47	1.35	61967	8003	7806	7613	7416	7223	7905	7515	196	2280	500	4710	10	1	39229838	3103	-7910.00	2.73	12	1.45	-1.00	2897.00	14200	20231207	-44.30	4200	20231027	88.33	12350	-35.95	20240103	5480	44.34	20240708	14200	-44.30	20231207	5480	44.34	20240708	6.00	N	094480	500	196 억	528666	N	N	0	N	N
148	20241105	140641	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7860	250	2	3.29	3358388060	431379	83.75	7550	7930	7550	9890	5330	7610	7785.35	1.35	41969	8003	7806	7613	7416	7223	7905	7515	196	2280	500	4710	10	1	39229838	3083	-7860.00	2.71	12	1.10	-1.00	2897.00	14200	20231207	-44.65	4200	20231027	87.14	12350	-36.36	20240103	5480	43.43	20240708	14200	-44.65	20231207	5480	43.43	20240708	6.00	N	094480	500	196 억	528666	N	N	0	N	N
149	20241105	130643	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7820	210	2	2.76	2562313020	330201	64.11	7550	7870	7550	9890	5330	7610	7759.98	1.35	8662	8003	7806	7613	7416	7223	7905	7515	196	2280	500	4710	10	1	39229838	3068	-7820.00	2.70	12	0.84	-1.00	2897.00	14200	20231207	-44.93	4200	20231027	86.19	12350	-36.68	20240103	5480	42.70	20240708	14200	-44.93	20231207	5480	42.70	20240708	6.00	N	094480	500	196 억	528666	N	N	0	N	N
150	20241105	120639	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7760	150	2	1.97	2238563450	288317	55.98	7550	7870	7550	9890	5330	7610	7764.39	1.35	14967	8003	7806	7613	7416	7223	7905	7515	196	2280	500	4710	10	1	39229838	3044	-7760.00	2.68	12	0.73	-1.00	2897.00	14200	20231207	-45.35	4200	20231027	84.76	12350	-37.17	20240103	5480	41.61	20240708	14200	-45.35	20231207	5480	41.61	20240708	6.00	N	094480	500	196 억	528666	N	N	0	N	N
151	20241105	110630	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7840	230	2	3.02	1897651390	244656	47.50	7550	7870	7550	9890	5330	7610	7756.57	1.35	16348	8003	7806	7613	7416	7223	7905	7515	196	2280	500	4710	10	1	39229838	3076	-7840.00	2.71	12	0.62	-1.00	2897.00	14200	20231207	-44.79	4200	20231027	86.67	12350	-36.52	20240103	5480	43.07	20240708	14200	-44.79	20231207	5480	43.07	20240708	6.00	N	094480	500	196 억	528666	N	N	0	N	N
152	20241105	100638	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7790	180	2	2.37	1476312730	190674	37.02	7550	7840	7550	9890	5330	7610	7742.79	1.35	3582	8003	7806	7613	7416	7223	7905	7515	196	2280	500	4710	10	1	39229838	3056	-7790.00	2.69	12	0.49	-1.00	2897.00	14200	20231207	-45.14	4200	20231027	85.48	12350	-36.92	20240103	5480	42.15	20240708	14200	-45.14	20231207	5480	42.15	20240708	6.00	N	094480	500	196 억	528666	N	N	0	N	N
153	20241105	090635	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7720	110	2	1.45	302841560	39587	7.69	7550	7760	7550	9890	5330	7610	7650.30	1.35	1356	8003	7806	7613	7416	7223	7905	7515	196	2280	500	4710	10	1	39229838	3029	-7720.00	2.66	12	0.10	-1.00	2897.00	14200	20231207	-45.63	4200	20231027	83.81	12350	-37.49	20240103	5480	40.88	20240708	14200	-45.63	20231207	5480	40.88	20240708	6.00	N	094480	500	196 억	528666	N	N	0	N	N
154	20241104	160632	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7610	-120	5	-1.55	3777900290	494283	42.77	7560	7810	7420	10040	5420	7730	7643.27	1.32	9583	8703	8216	7913	7426	7123	8065	7275	196	2310	500	4790	10	1	39229838	2985	-7610.00	2.63	12	1.26	-1.00	2897.00	14200	20231207	-46.41	4200	20231027	81.19	12350	-38.38	20240103	5480	38.87	20240708	14200	-46.41	20231207	5480	38.87	20240708	5.97	N	094480	500	196 억	519187	N	N	0	N	N
155	20241104	150643	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7690	-40	5	-0.52	3423356430	447831	38.75	7560	7810	7420	10040	5420	7730	7644.30	1.32	2314	8703	8216	7913	7426	7123	8065	7275	196	2310	500	4790	10	1	39229838	3017	-7690.00	2.65	12	1.14	-1.00	2897.00	14200	20231207	-45.85	4200	20231027	83.10	12350	-37.73	20240103	5480	40.33	20240708	14200	-45.85	20231207	5480	40.33	20240708	5.97	N	094480	500	196 억	519187	N	N	0	N	N
156	20241104	140633	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7770	40	2	0.52	2963658690	388336	33.60	7560	7810	7420	10040	5420	7730	7631.69	1.32	5456	8703	8216	7913	7426	7123	8065	7275	196	2310	500	4790	10	1	39229838	3048	-7770.00	2.68	12	0.99	-1.00	2897.00	14200	20231207	-45.28	4200	20231027	85.00	12350	-37.09	20240103	5480	41.79	20240708	14200	-45.28	20231207	5480	41.79	20240708	5.97	N	094480	500	196 억	519187	N	N	0	N	N
157	20241104	130627	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7720	-10	5	-0.13	2592711060	340523	29.46	7560	7780	7420	10040	5420	7730	7613.91	1.32	-2938	8703	8216	7913	7426	7123	8065	7275	196	2310	500	4790	10	1	39229838	3029	-7720.00	2.66	12	0.87	-1.00	2897.00	14200	20231207	-45.63	4200	20231027	83.81	12350	-37.49	20240103	5480	40.88	20240708	14200	-45.63	20231207	5480	40.88	20240708	5.97	N	094480	500	196 억	519187	N	N	0	N	N
158	20241104	120623	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7740	10	2	0.13	2384136810	313513	27.13	7560	7780	7420	10040	5420	7730	7604.59	1.32	1197	8703	8216	7913	7426	7123	8065	7275	196	2310	500	4790	10	1	39229838	3036	-7740.00	2.67	12	0.80	-1.00	2897.00	14200	20231207	-45.49	4200	20231027	84.29	12350	-37.33	20240103	5480	41.24	20240708	14200	-45.49	20231207	5480	41.24	20240708	5.97	N	094480	500	196 억	519187	N	N	0	N	N
159	20241104	110619	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7730	0	3	0.00	2149236210	283141	24.50	7560	7760	7420	10040	5420	7730	7590.69	1.32	-2378	8703	8216	7913	7426	7123	8065	7275	196	2310	500	4790	10	1	39229838	3032	-7730.00	2.67	12	0.72	-1.00	2897.00	14200	20231207	-45.56	4200	20231027	84.05	12350	-37.41	20240103	5480	41.06	20240708	14200	-45.56	20231207	5480	41.06	20240708	5.97	N	094480	500	196 억	519187	N	N	0	N	N
160	20241104	100612	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7700	-30	5	-0.39	1733731580	229295	19.84	7560	7740	7420	10040	5420	7730	7561.14	1.32	12741	8703	8216	7913	7426	7123	8065	7275	196	2310	500	4790	10	1	39229838	3021	-7700.00	2.66	12	0.58	-1.00	2897.00	14200	20231207	-45.77	4200	20231027	83.33	12350	-37.65	20240103	5480	40.51	20240708	14200	-45.77	20231207	5480	40.51	20240708	5.97	N	094480	500	196 억	519187	N	N	0	N	N
161	20241104	090621	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7490	-240	5	-3.10	494378230	65914	5.70	7560	7600	7420	10040	5420	7730	7500.35	1.32	-1719	8703	8216	7913	7426	7123	8065	7275	196	2310	500	4790	10	1	39229838	2938	-7490.00	2.59	12	0.17	-1.00	2897.00	14200	20231207	-47.25	4200	20231027	78.33	12350	-39.35	20240103	5480	36.68	20240708	14200	-47.25	20231207	5480	36.68	20240708	5.97	N	094480	500	196 억	519187	N	N	0	N	N
162	20241101	160600	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7730	-780	5	-9.17	9155187180	1139835	137.08	8300	8400	7610	11060	5960	8510	8032.61	1.56	-94702	8876	8692	8546	8362	8216	8620	8290	196	2550	500	5270	10	1	39229838	3032	-7730.00	2.67	12	2.91	-1.00	2897.00	14200	20231207	-45.56	4200	20231027	84.05	12350	-37.41	20240103	5480	41.06	20240708	14200	-45.56	20231207	4290	80.19	20231101	5.95	N	094480	500	196 억	613792	N	N	0	N	N
163	20241101	150614	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7660	-850	5	-9.99	8274949990	1025282	123.30	8300	8400	7650	11060	5960	8510	8070.77	1.56	-98230	8876	8692	8546	8362	8216	8620	8290	196	2550	500	5270	10	1	39229838	3005	-7660.00	2.64	12	2.61	-1.00	2897.00	14200	20231207	-46.06	4200	20231027	82.38	12350	-37.98	20240103	5480	39.78	20240708	14200	-46.06	20231207	4290	78.55	20231101	5.95	N	094480	500	196 억	613792	N	N	0	N	N
164	20241101	140557	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	7780	-730	5	-8.58	6935187880	852537	102.53	8300	8400	7720	11060	5960	8510	8134.63	1.56	-75442	8876	8692	8546	8362	8216	8620	8290	196	2550	500	5270	10	1	39229838	3052	-7780.00	2.69	12	2.17	-1.00	2897.00	14200	20231207	-45.21	4200	20231027	85.24	12350	-37.00	20240103	5480	41.97	20240708	14200	-45.21	20231207	4290	81.35	20231101	5.95	N	094480	500	196 억	613792	N	N	0	N	N
165	20241101	130707	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8110	-400	5	-4.70	4928303710	599475	72.09	8300	8400	8080	11060	5960	8510	8220.88	1.56	-37416	8876	8692	8546	8362	8216	8620	8290	196	2550	500	5270	10	1	39229838	3182	-8110.00	2.80	12	1.53	-1.00	2897.00	14200	20231207	-42.89	4200	20231027	93.10	12350	-34.33	20240103	5480	47.99	20240708	14200	-42.89	20231207	4290	89.04	20231101	5.95	N	094480	500	196 억	613792	N	N	0	N	N
166	20241101	120708	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8130	-380	5	-4.47	4461937110	541938	65.17	8300	8400	8090	11060	5960	8510	8233.14	1.56	-33072	8876	8692	8546	8362	8216	8620	8290	196	2550	500	5270	10	1	39229838	3189	-8130.00	2.81	12	1.38	-1.00	2897.00	14200	20231207	-42.75	4200	20231027	93.57	12350	-34.17	20240103	5480	48.36	20240708	14200	-42.75	20231207	4290	89.51	20231101	5.95	N	094480	500	196 억	613792	N	N	0	N	N
167	20241101	110705	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8170	-340	5	-4.00	3593506100	435114	52.33	8300	8400	8150	11060	5960	8510	8258.59	1.56	131	8876	8692	8546	8362	8216	8620	8290	196	2550	500	5270	10	1	39229838	3205	-8170.00	2.82	12	1.11	-1.00	2897.00	14200	20231207	-42.46	4200	20231027	94.52	12350	-33.85	20240103	5480	49.09	20240708	14200	-42.46	20231207	4290	90.44	20231101	5.95	N	094480	500	196 억	613792	N	N	0	N	N
168	20241101	100707	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8180	-330	5	-3.88	2893868870	349632	42.05	8300	8400	8160	11060	5960	8510	8276.69	1.56	15632	8876	8692	8546	8362	8216	8620	8290	196	2550	500	5270	10	1	39229838	3209	-8180.00	2.82	12	0.89	-1.00	2897.00	14200	20231207	-42.39	4200	20231027	94.76	12350	-33.77	20240103	5480	49.27	20240708	14200	-42.39	20231207	4290	90.68	20231101	5.95	N	094480	500	196 억	613792	N	N	0	N	N
169	20241101	090704	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8280	-230	5	-2.70	895948190	108031	12.99	8300	8370	8230	11060	5960	8510	8292.81	1.56	3094	8876	8692	8546	8362	8216	8620	8290	196	2550	500	5270	10	1	39229838	3248	-8280.00	2.86	12	0.28	-1.00	2897.00	14200	20231207	-41.69	4200	20231027	97.14	12350	-32.96	20240103	5480	51.09	20240708	14200	-41.69	20231207	4290	93.01	20231101	5.95	N	094480	500	196 억	613792	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History