KissMeData/338220/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29050	850	2	3.01	12386087550	430891	146.82	28200	29300	27650	36650	19750	28200	28744.19	1.08	42574	30166	29182	28466	27482	26766	28825	27125	14	8450	100	19740	50	1	13888217	4035	-25.71	80.25	12	3.10	-1130.00	362.00	49350	20231129	-41.13	21700	20241115	33.87	41850	-30.59	20240102	21700	33.87	20241115	49350	-41.13	20231129	21700	33.87	20241115	0.79	N	338220	100	13 억	150399	N	N	101	N	N
3	20241129	151319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29000	800	2	2.84	11864424200	412910	140.69	28200	29300	27650	36650	19750	28200	28733.73	1.08	41756	30166	29182	28466	27482	26766	28825	27125	14	8450	100	19740	50	1	13888217	4028	-25.66	80.11	12	2.97	-1130.00	362.00	49350	20231129	-41.24	21700	20241115	33.64	41850	-30.70	20240102	21700	33.64	20241115	49350	-41.24	20231129	21700	33.64	20241115	0.79	N	338220	100	13 억	150399	N	N	0	N	N
4	20241129	141321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29200	1000	2	3.55	9955217800	347226	118.31	28200	29250	27650	36650	19750	28200	28670.77	1.08	49662	30166	29182	28466	27482	26766	28825	27125	14	8450	100	19740	50	1	13888217	4055	-25.84	80.66	12	2.50	-1130.00	362.00	49350	20231129	-40.83	21700	20241115	34.56	41850	-30.23	20240102	21700	34.56	20241115	49350	-40.83	20231129	21700	34.56	20241115	0.79	N	338220	100	13 억	150399	N	N	0	N	N
5	20241129	131316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28950	750	2	2.66	7436704650	260653	88.81	28200	29100	27650	36650	19750	28200	28531.10	1.08	37959	30166	29182	28466	27482	26766	28825	27125	14	8450	100	19740	50	1	13888217	4021	-25.62	79.97	12	1.88	-1130.00	362.00	49350	20231129	-41.34	21700	20241115	33.41	41850	-30.82	20240102	21700	33.41	20241115	49350	-41.34	20231129	21700	33.41	20241115	0.79	N	338220	100	13 억	150399	N	N	0	N	N
6	20241129	121319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28900	700	2	2.48	6576565150	230757	78.63	28200	29100	27650	36650	19750	28200	28500.01	1.08	35144	30166	29182	28466	27482	26766	28825	27125	14	8450	100	19740	50	1	13888217	4014	-25.58	79.83	12	1.66	-1130.00	362.00	49350	20231129	-41.44	21700	20241115	33.18	41850	-30.94	20240102	21700	33.18	20241115	49350	-41.44	20231129	21700	33.18	20241115	0.79	N	338220	100	13 억	150399	N	N	0	N	N
7	20241129	111321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28700	500	2	1.77	4320270750	152745	52.04	28200	28750	27650	36650	19750	28200	28284.23	1.08	22125	30166	29182	28466	27482	26766	28825	27125	14	8450	100	19740	50	1	13888217	3986	-25.40	79.28	12	1.10	-1130.00	362.00	49350	20231129	-41.84	21700	20241115	32.26	41850	-31.42	20240102	21700	32.26	20241115	49350	-41.84	20231129	21700	32.26	20241115	0.79	N	338220	100	13 억	150399	N	N	0	N	N
8	20241129	101312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28050	-150	5	-0.53	3011414500	106781	36.38	28200	28750	27650	36650	19750	28200	28201.78	1.08	6739	30166	29182	28466	27482	26766	28825	27125	14	8450	100	19740	50	1	13888217	3896	-24.82	77.49	12	0.77	-1130.00	362.00	49350	20231129	-43.16	21700	20241115	29.26	41850	-32.97	20240102	21700	29.26	20241115	49350	-43.16	20231129	21700	29.26	20241115	0.79	N	338220	100	13 억	150399	N	N	0	N	N
9	20241129	091317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28000	-200	5	-0.71	674720550	24201	8.25	28200	28250	27650	36650	19750	28200	27879.33	1.08	5724	30166	29182	28466	27482	26766	28825	27125	14	8450	100	19740	50	1	13888217	3889	-24.78	77.35	12	0.17	-1130.00	362.00	49350	20231129	-43.26	21700	20241115	29.03	41850	-33.09	20240102	21700	29.03	20241115	49350	-43.26	20231129	21700	29.03	20241115	0.79	N	338220	100	13 억	150399	N	N	0	N	N
10	20241128	161259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28200	-300	5	-1.05	8281253150	290096	66.39	28800	29450	27750	37050	19950	28500	28546.98	1.14	-8143	29733	29116	28383	27766	27033	29425	28075	14	8550	100	19950	50	1	13888217	3916	-24.96	77.90	12	2.09	-1130.00	362.00	49350	20231129	-42.86	21700	20241115	29.95	41850	-32.62	20240102	21700	29.95	20241115	49350	-42.86	20231129	21700	29.95	20241115	0.76	N	338220	100	13 억	158504	N	N	226	N	N
11	20241128	151324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27950	-550	5	-1.93	7955049850	278498	63.73	28800	29450	27750	37050	19950	28500	28564.19	1.14	-5893	29733	29116	28383	27766	27033	29425	28075	14	8550	100	19950	50	1	13888217	3882	-24.73	77.21	12	2.01	-1130.00	362.00	49350	20231129	-43.36	21700	20241115	28.80	41850	-33.21	20240102	21700	28.80	20241115	49350	-43.36	20231129	21700	28.80	20241115	0.76	N	338220	100	13 억	158504	N	N	226	N	N
12	20241128	141322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27850	-650	5	-2.28	7118351200	248438	56.85	28800	29450	27850	37050	19950	28500	28652.62	1.14	-7071	29733	29116	28383	27766	27033	29425	28075	14	8550	100	19950	50	1	13888217	3868	-24.65	76.93	12	1.79	-1130.00	362.00	49350	20231129	-43.57	21700	20241115	28.34	41850	-33.45	20240102	21700	28.34	20241115	49350	-43.57	20231129	21700	28.34	20241115	0.76	N	338220	100	13 억	158504	N	N	226	N	N
13	20241128	131319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27950	-550	5	-1.93	6612188850	230314	52.71	28800	29450	27850	37050	19950	28500	28709.74	1.14	-5549	29733	29116	28383	27766	27033	29425	28075	14	8550	100	19950	50	1	13888217	3882	-24.73	77.21	12	1.66	-1130.00	362.00	49350	20231129	-43.36	21700	20241115	28.80	41850	-33.21	20240102	21700	28.80	20241115	49350	-43.36	20231129	21700	28.80	20241115	0.76	N	338220	100	13 억	158504	N	N	226	N	N
14	20241128	121317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28050	-450	5	-1.58	6183661350	215049	49.21	28800	29450	27850	37050	19950	28500	28755.03	1.14	-6875	29733	29116	28383	27766	27033	29425	28075	14	8550	100	19950	50	1	13888217	3896	-24.82	77.49	12	1.55	-1130.00	362.00	49350	20231129	-43.16	21700	20241115	29.26	41850	-32.97	20240102	21700	29.26	20241115	49350	-43.16	20231129	21700	29.26	20241115	0.76	N	338220	100	13 억	158504	N	N	226	N	N
15	20241128	111321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28200	-300	5	-1.05	5316848650	184163	42.14	28800	29450	28100	37050	19950	28500	28870.97	1.14	-6635	29733	29116	28383	27766	27033	29425	28075	14	8550	100	19950	50	1	13888217	3916	-24.96	77.90	12	1.33	-1130.00	362.00	49350	20231129	-42.86	21700	20241115	29.95	41850	-32.62	20240102	21700	29.95	20241115	49350	-42.86	20231129	21700	29.95	20241115	0.76	N	338220	100	13 억	158504	N	N	226	N	N
16	20241128	101319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28550	50	2	0.18	4350450850	150012	34.33	28800	29450	28400	37050	19950	28500	29001.73	1.14	-6711	29733	29116	28383	27766	27033	29425	28075	14	8550	100	19950	50	1	13888217	3965	-25.27	78.87	12	1.08	-1130.00	362.00	49350	20231129	-42.15	21700	20241115	31.57	41850	-31.78	20240102	21700	31.57	20241115	49350	-42.15	20231129	21700	31.57	20241115	0.76	N	338220	100	13 억	158504	N	N	226	N	N
17	20241128	091317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28950	450	2	1.58	2161615450	74175	16.97	28800	29450	28500	37050	19950	28500	29144.81	1.14	-4889	29733	29116	28383	27766	27033	29425	28075	14	8550	100	19950	50	1	13888217	4021	-25.62	79.97	12	0.53	-1130.00	362.00	49350	20231129	-41.34	21700	20241115	33.41	41850	-30.82	20240102	21700	33.41	20241115	49350	-41.34	20231129	21700	33.41	20241115	0.76	N	338220	100	13 억	158504	N	N	226	N	N
18	20241127	161244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28500	200	2	0.71	12374367300	434678	59.38	28300	29000	27650	36750	19850	28300	28467.99	1.42	-37658	31100	29700	28250	26850	25400	30400	27550	14	8450	100	19810	50	1	13888217	3958	-25.22	78.73	12	3.13	-1130.00	362.00	49350	20231129	-42.25	21700	20241115	31.34	41850	-31.90	20240102	21700	31.34	20241115	49350	-42.25	20231129	21700	31.34	20241115	0.81	N	338220	100	13 억	197390	N	N	226	N	N
19	20241127	151311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28450	150	2	0.53	12068168450	423938	57.92	28300	29000	27650	36750	19850	28300	28466.97	1.42	-36596	31100	29700	28250	26850	25400	30400	27550	14	8450	100	19810	50	1	13888217	3951	-25.18	78.59	12	3.05	-1130.00	362.00	49350	20231129	-42.35	21700	20241115	31.11	41850	-32.02	20240102	21700	31.11	20241115	49350	-42.35	20231129	21700	31.11	20241115	0.81	N	338220	100	13 억	197390	N	N	356	N	N
20	20241127	141304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28750	450	2	1.59	10964808650	385177	52.62	28300	29000	27650	36750	19850	28300	28467.09	1.42	-32533	31100	29700	28250	26850	25400	30400	27550	14	8450	100	19810	50	1	13888217	3993	-25.44	79.42	12	2.77	-1130.00	362.00	49350	20231129	-41.74	21700	20241115	32.49	41850	-31.30	20240102	21700	32.49	20241115	49350	-41.74	20231129	21700	32.49	20241115	0.81	N	338220	100	13 억	197390	N	N	356	N	N
21	20241127	131300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28400	100	2	0.35	10032553850	352499	48.16	28300	29000	27650	36750	19850	28300	28461.39	1.42	-34613	31100	29700	28250	26850	25400	30400	27550	14	8450	100	19810	50	1	13888217	3944	-25.13	78.45	12	2.54	-1130.00	362.00	49350	20231129	-42.45	21700	20241115	30.88	41850	-32.14	20240102	21700	30.88	20241115	49350	-42.45	20231129	21700	30.88	20241115	0.81	N	338220	100	13 억	197390	N	N	356	N	N
22	20241127	121313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28550	250	2	0.88	9063890000	318572	43.52	28300	29000	27650	36750	19850	28300	28451.80	1.42	-34215	31100	29700	28250	26850	25400	30400	27550	14	8450	100	19810	50	1	13888217	3965	-25.27	78.87	12	2.29	-1130.00	362.00	49350	20231129	-42.15	21700	20241115	31.57	41850	-31.78	20240102	21700	31.57	20241115	49350	-42.15	20231129	21700	31.57	20241115	0.81	N	338220	100	13 억	197390	N	N	356	N	N
23	20241127	111308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28850	550	2	1.94	6772354250	238900	32.64	28300	28900	27650	36750	19850	28300	28348.14	1.42	-25444	31100	29700	28250	26850	25400	30400	27550	14	8450	100	19810	50	1	13888217	4007	-25.53	79.70	12	1.72	-1130.00	362.00	49350	20231129	-41.54	21700	20241115	32.95	41850	-31.06	20240102	21700	32.95	20241115	49350	-41.54	20231129	21700	32.95	20241115	0.81	N	338220	100	13 억	197390	N	N	356	N	N
24	20241127	101308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28100	-200	5	-0.71	4060789250	143558	19.61	28300	28700	27650	36750	19850	28300	28286.72	1.42	-18485	31100	29700	28250	26850	25400	30400	27550	14	8450	100	19810	50	1	13888217	3903	-24.87	77.62	12	1.03	-1130.00	362.00	49350	20231129	-43.06	21700	20241115	29.49	41850	-32.86	20240102	21700	29.49	20241115	49350	-43.06	20231129	21700	29.49	20241115	0.81	N	338220	100	13 억	197390	N	N	356	N	N
25	20241127	091307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28650	350	2	1.24	1280892500	45164	6.17	28300	28700	27900	36750	19850	28300	28361.41	1.42	-5487	31100	29700	28250	26850	25400	30400	27550	14	8450	100	19810	50	1	13888217	3979	-25.35	79.14	12	0.33	-1130.00	362.00	49350	20231129	-41.95	21700	20241115	32.03	41850	-31.54	20240102	21700	32.03	20241115	49350	-41.95	20231129	21700	32.03	20241115	0.81	N	338220	100	13 억	197390	N	N	356	N	N
26	20241126	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28300	800	2	2.91	20595838500	728635	124.67	27800	29650	26800	35750	19250	27500	28266.20	2.02	-87291	29266	28382	26616	25732	23966	28825	26175	14	8250	100	19250	50	1	13888217	3930	-25.04	78.18	12	5.25	-1130.00	362.00	49350	20231129	-42.65	21700	20241115	30.41	41850	-32.38	20240102	21700	30.41	20241115	49350	-42.65	20231129	21700	30.41	20241115	0.85	N	338220	100	13 억	281074	N	N	356	N	N
27	20241126	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28200	700	2	2.55	20253609050	716510	122.59	27800	29650	26800	35750	19250	27500	28267.03	2.02	-87482	29266	28382	26616	25732	23966	28825	26175	14	8250	100	19250	50	1	13888217	3916	-24.96	77.90	12	5.16	-1130.00	362.00	49350	20231129	-42.86	21700	20241115	29.95	41850	-32.62	20240102	21700	29.95	20241115	49350	-42.86	20231129	21700	29.95	20241115	0.85	N	338220	100	13 억	281074	N	N	85	N	N
28	20241126	141302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28100	600	2	2.18	18603282500	658106	112.60	27800	29650	26800	35750	19250	27500	28267.91	2.02	-85968	29266	28382	26616	25732	23966	28825	26175	14	8250	100	19250	50	1	13888217	3903	-24.87	77.62	12	4.74	-1130.00	362.00	49350	20231129	-43.06	21700	20241115	29.49	41850	-32.86	20240102	21700	29.49	20241115	49350	-43.06	20231129	21700	29.49	20241115	0.85	N	338220	100	13 억	281074	N	N	85	N	N
29	20241126	131255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27850	350	2	1.27	17208429700	607831	104.00	27800	29650	26800	35750	19250	27500	28311.21	2.02	-93699	29266	28382	26616	25732	23966	28825	26175	14	8250	100	19250	50	1	13888217	3868	-24.65	76.93	12	4.38	-1130.00	362.00	49350	20231129	-43.57	21700	20241115	28.34	41850	-33.45	20240102	21700	28.34	20241115	49350	-43.57	20231129	21700	28.34	20241115	0.85	N	338220	100	13 억	281074	N	N	85	N	N
30	20241126	121303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28150	650	2	2.36	16278244450	574643	98.32	27800	29650	26800	35750	19250	27500	28327.58	2.02	-85789	29266	28382	26616	25732	23966	28825	26175	14	8250	100	19250	50	1	13888217	3910	-24.91	77.76	12	4.14	-1130.00	362.00	49350	20231129	-42.96	21700	20241115	29.72	41850	-32.74	20240102	21700	29.72	20241115	49350	-42.96	20231129	21700	29.72	20241115	0.85	N	338220	100	13 억	281074	N	N	85	N	N
31	20241126	111307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28200	700	2	2.55	15475161650	546113	93.44	27800	29650	26800	35750	19250	27500	28336.92	2.02	-80706	29266	28382	26616	25732	23966	28825	26175	14	8250	100	19250	50	1	13888217	3916	-24.96	77.90	12	3.93	-1130.00	362.00	49350	20231129	-42.86	21700	20241115	29.95	41850	-32.62	20240102	21700	29.95	20241115	49350	-42.86	20231129	21700	29.95	20241115	0.85	N	338220	100	13 억	281074	N	N	85	N	N
32	20241126	101318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27900	400	2	1.45	13775278400	485795	83.12	27800	29650	26800	35750	19250	27500	28356.16	2.02	-70366	29266	28382	26616	25732	23966	28825	26175	14	8250	100	19250	50	1	13888217	3875	-24.69	77.07	12	3.50	-1130.00	362.00	49350	20231129	-43.47	21700	20241115	28.57	41850	-33.33	20240102	21700	28.57	20241115	49350	-43.47	20231129	21700	28.57	20241115	0.85	N	338220	100	13 억	281074	N	N	85	N	N
33	20241126	091305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27200	-300	5	-1.09	2097438300	76944	13.16	27800	27850	26800	35750	19250	27500	27259.28	2.02	-17189	29266	28382	26616	25732	23966	28825	26175	14	8250	100	19250	50	1	13888217	3778	-24.07	75.14	12	0.55	-1130.00	362.00	49350	20231129	-44.88	21700	20241115	25.35	41850	-35.01	20240102	21700	25.35	20241115	49350	-44.88	20231129	21700	25.35	20241115	0.85	N	338220	100	13 억	281074	N	N	85	N	N
34	20241125	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27500	2900	2	11.79	15390870000	576807	269.55	24850	27500	24850	31950	17250	24600	26679.68	1.44	82152	25966	25282	24666	23982	23366	25625	24325	14	7350	100	17220	50	1	13888217	3819	-24.34	75.97	12	4.15	-1130.00	362.00	49350	20231129	-44.28	21700	20241115	26.73	41850	-34.29	20240102	21700	26.73	20241115	49350	-44.28	20231129	21700	26.73	20241115	1.01	N	338220	100	13 억	200302	N	N	85	N	N
35	20241125	151256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27400	2800	2	11.38	14433881150	541925	253.25	24850	27400	24850	31950	17250	24600	26634.46	1.44	83734	25966	25282	24666	23982	23366	25625	24325	14	7350	100	17220	50	1	13888217	3805	-24.25	75.69	12	3.90	-1130.00	362.00	49350	20231129	-44.48	21700	20241115	26.27	41850	-34.53	20240102	21700	26.27	20241115	49350	-44.48	20231129	21700	26.27	20241115	1.01	N	338220	100	13 억	200302	N	N	391	N	N
36	20241125	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26800	2200	2	8.94	12322394550	464030	216.84	24850	27300	24850	31950	17250	24600	26555.17	1.44	61770	25966	25282	24666	23982	23366	25625	24325	14	7350	100	17220	50	1	13888217	3722	-23.72	74.03	12	3.34	-1130.00	362.00	49350	20231129	-45.69	21700	20241115	23.50	41850	-35.96	20240102	21700	23.50	20241115	49350	-45.69	20231129	21700	23.50	20241115	1.01	N	338220	100	13 억	200302	N	N	391	N	N
37	20241125	131243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26800	2200	2	8.94	11631067800	438240	204.79	24850	27300	24850	31950	17250	24600	26540.41	1.44	58854	25966	25282	24666	23982	23366	25625	24325	14	7350	100	17220	50	1	13888217	3722	-23.72	74.03	12	3.16	-1130.00	362.00	49350	20231129	-45.69	21700	20241115	23.50	41850	-35.96	20240102	21700	23.50	20241115	49350	-45.69	20231129	21700	23.50	20241115	1.01	N	338220	100	13 억	200302	N	N	391	N	N
38	20241125	121259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26750	2150	2	8.74	10428355900	393575	183.92	24850	27300	24850	31950	17250	24600	26496.49	1.44	49043	25966	25282	24666	23982	23366	25625	24325	14	7350	100	17220	50	1	13888217	3715	-23.67	73.90	12	2.83	-1130.00	362.00	49350	20231129	-45.80	21700	20241115	23.27	41850	-36.08	20240102	21700	23.27	20241115	49350	-45.80	20231129	21700	23.27	20241115	1.01	N	338220	100	13 억	200302	N	N	391	N	N
39	20241125	111252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27150	2550	2	10.37	9501448850	359195	167.85	24850	27300	24850	31950	17250	24600	26452.06	1.44	45025	25966	25282	24666	23982	23366	25625	24325	14	7350	100	17220	50	1	13888217	3771	-24.03	75.00	12	2.59	-1130.00	362.00	49350	20231129	-44.98	21700	20241115	25.12	41850	-35.13	20240102	21700	25.12	20241115	49350	-44.98	20231129	21700	25.12	20241115	1.01	N	338220	100	13 억	200302	N	N	391	N	N
40	20241125	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26750	2150	2	8.74	5753245600	220675	103.12	24850	26800	24850	31950	17250	24600	26071.13	1.44	25459	25966	25282	24666	23982	23366	25625	24325	14	7350	100	17220	50	1	13888217	3715	-23.67	73.90	12	1.59	-1130.00	362.00	49350	20231129	-45.80	21700	20241115	23.27	41850	-36.08	20240102	21700	23.27	20241115	49350	-45.80	20231129	21700	23.27	20241115	1.01	N	338220	100	13 억	200302	N	N	391	N	N
41	20241125	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25600	1000	2	4.07	1548526650	60403	28.23	24850	26250	24850	31950	17250	24600	25636.59	1.44	9295	25966	25282	24666	23982	23366	25625	24325	14	7350	100	17220	50	1	13888217	3555	-22.65	70.72	12	0.43	-1130.00	362.00	49350	20231129	-48.13	21700	20241115	17.97	41850	-38.83	20240102	21700	17.97	20241115	49350	-48.13	20231129	21700	17.97	20241115	1.01	N	338220	100	13 억	200302	N	N	391	N	N
42	20241122	161128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24600	400	2	1.65	5205858350	211111	31.73	24200	25350	24050	31450	16950	24200	24660.06	1.47	-4030	29033	26616	25333	22916	21633	25975	22275	14	7250	100	16940	50	1	13888217	3417	-21.77	67.96	12	1.52	-1130.00	362.00	49350	20231129	-50.15	21700	20241115	13.36	41850	-41.22	20240102	21700	13.36	20241115	49350	-50.15	20231129	21700	13.36	20241115	0.95	N	338220	100	13 억	204134	N	N	391	N	N
43	20241122	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24600	400	2	1.65	4935735400	200117	30.07	24200	25350	24050	31450	16950	24200	24664.93	1.47	-4415	29033	26616	25333	22916	21633	25975	22275	14	7250	100	16940	50	1	13888217	3417	-21.77	67.96	12	1.44	-1130.00	362.00	49350	20231129	-50.15	21700	20241115	13.36	41850	-41.22	20240102	21700	13.36	20241115	49350	-50.15	20231129	21700	13.36	20241115	0.95	N	338220	100	13 억	204134	N	N	625	N	N
44	20241122	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24500	300	2	1.24	4553288050	184582	27.74	24200	25350	24050	31450	16950	24200	24668.85	1.47	-2238	29033	26616	25333	22916	21633	25975	22275	14	7250	100	16940	50	1	13888217	3403	-21.68	67.68	12	1.33	-1130.00	362.00	49350	20231129	-50.35	21700	20241115	12.90	41850	-41.46	20240102	21700	12.90	20241115	49350	-50.35	20231129	21700	12.90	20241115	0.95	N	338220	100	13 억	204134	N	N	625	N	N
45	20241122	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24550	350	2	1.45	3648677650	147487	22.17	24200	25350	24050	31450	16950	24200	24740.06	1.47	-6393	29033	26616	25333	22916	21633	25975	22275	14	7250	100	16940	50	1	13888217	3410	-21.73	67.82	12	1.06	-1130.00	362.00	49350	20231129	-50.25	21700	20241115	13.13	41850	-41.34	20240102	21700	13.13	20241115	49350	-50.25	20231129	21700	13.13	20241115	0.95	N	338220	100	13 억	204134	N	N	625	N	N
46	20241122	121150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24750	550	2	2.27	3284147050	132694	19.94	24200	25350	24050	31450	16950	24200	24751.00	1.47	-3613	29033	26616	25333	22916	21633	25975	22275	14	7250	100	16940	50	1	13888217	3437	-21.90	68.37	12	0.96	-1130.00	362.00	49350	20231129	-49.85	21700	20241115	14.06	41850	-40.86	20240102	21700	14.06	20241115	49350	-49.85	20231129	21700	14.06	20241115	0.95	N	338220	100	13 억	204134	N	N	625	N	N
47	20241122	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24900	700	2	2.89	2997151300	121112	18.20	24200	25350	24050	31450	16950	24200	24748.27	1.47	-3487	29033	26616	25333	22916	21633	25975	22275	14	7250	100	16940	50	1	13888217	3458	-22.04	68.78	12	0.87	-1130.00	362.00	49350	20231129	-49.54	21700	20241115	14.75	41850	-40.50	20240102	21700	14.75	20241115	49350	-49.54	20231129	21700	14.75	20241115	0.95	N	338220	100	13 억	204134	N	N	625	N	N
48	20241122	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24650	450	2	1.86	2498913050	101035	15.18	24200	25350	24050	31450	16950	24200	24734.70	1.47	-5162	29033	26616	25333	22916	21633	25975	22275	14	7250	100	16940	50	1	13888217	3423	-21.81	68.09	12	0.73	-1130.00	362.00	49350	20231129	-50.05	21700	20241115	13.59	41850	-41.10	20240102	21700	13.59	20241115	49350	-50.05	20231129	21700	13.59	20241115	0.95	N	338220	100	13 억	204134	N	N	625	N	N
49	20241122	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24650	450	2	1.86	622552450	25577	3.84	24200	24700	24050	31450	16950	24200	24341.96	1.47	-1320	29033	26616	25333	22916	21633	25975	22275	14	7250	100	16940	50	1	13888217	3423	-21.81	68.09	12	0.18	-1130.00	362.00	49350	20231129	-50.05	21700	20241115	13.59	41850	-41.10	20240102	21700	13.59	20241115	49350	-50.05	20231129	21700	13.59	20241115	0.95	N	338220	100	13 억	204134	N	N	625	N	N
50	20241121	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24200	-3050	5	-11.19	16572380200	654466	141.59	27350	27750	24050	35400	19100	27250	25323.73	1.33	16557	29183	28216	27583	26616	25983	27900	26300	14	8150	100	19070	50	1	13888217	3361	-21.42	66.85	12	4.71	-1130.00	362.00	49350	20231129	-50.96	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	49350	-50.96	20231129	21700	11.52	20241115	0.74	N	338220	100	13 억	184596	N	N	625	N	N
51	20241121	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24200	-3050	5	-11.19	16116483200	635614	137.51	27350	27750	24050	35400	19100	27250	25355.77	1.33	16424	29183	28216	27583	26616	25983	27900	26300	14	8150	100	19070	50	1	13888217	3361	-21.42	66.85	12	4.58	-1130.00	362.00	49350	20231129	-50.96	21700	20241115	11.52	41850	-42.17	20240102	21700	11.52	20241115	49350	-50.96	20231129	21700	11.52	20241115	0.74	N	338220	100	13 억	184596	N	N	135	N	N
52	20241121	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24950	-2300	5	-8.44	12903052000	503943	109.03	27350	27750	24750	35400	19100	27250	25604.18	1.33	19671	29183	28216	27583	26616	25983	27900	26300	14	8150	100	19070	50	1	13888217	3465	-22.08	68.92	12	3.63	-1130.00	362.00	49350	20231129	-49.44	21700	20241115	14.98	41850	-40.38	20240102	21700	14.98	20241115	49350	-49.44	20231129	21700	14.98	20241115	0.74	N	338220	100	13 억	184596	N	N	135	N	N
53	20241121	131149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25250	-2000	5	-7.34	12000872900	468057	101.26	27350	27750	24750	35400	19100	27250	25639.76	1.33	25419	29183	28216	27583	26616	25983	27900	26300	14	8150	100	19070	50	1	13888217	3507	-22.35	69.75	12	3.37	-1130.00	362.00	49350	20231129	-48.83	21700	20241115	16.36	41850	-39.67	20240102	21700	16.36	20241115	49350	-48.83	20231129	21700	16.36	20241115	0.74	N	338220	100	13 억	184596	N	N	135	N	N
54	20241121	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25300	-1950	5	-7.16	11512471350	448742	97.08	27350	27750	24750	35400	19100	27250	25654.98	1.33	22564	29183	28216	27583	26616	25983	27900	26300	14	8150	100	19070	50	1	13888217	3514	-22.39	69.89	12	3.23	-1130.00	362.00	49350	20231129	-48.73	21700	20241115	16.59	41850	-39.55	20240102	21700	16.59	20241115	49350	-48.73	20231129	21700	16.59	20241115	0.74	N	338220	100	13 억	184596	N	N	135	N	N
55	20241121	111153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25050	-2200	5	-8.07	10101020450	392270	84.87	27350	27750	24950	35400	19100	27250	25750.17	1.33	17794	29183	28216	27583	26616	25983	27900	26300	14	8150	100	19070	50	1	13888217	3479	-22.17	69.20	12	2.82	-1130.00	362.00	49350	20231129	-49.24	21700	20241115	15.44	41850	-40.14	20240102	21700	15.44	20241115	49350	-49.24	20231129	21700	15.44	20241115	0.74	N	338220	100	13 억	184596	N	N	135	N	N
56	20241121	101152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25100	-2150	5	-7.89	7533075300	290271	62.80	27350	27750	25100	35400	19100	27250	25951.86	1.33	26806	29183	28216	27583	26616	25983	27900	26300	14	8150	100	19070	50	1	13888217	3486	-22.21	69.34	12	2.09	-1130.00	362.00	49350	20231129	-49.14	21700	20241115	15.67	41850	-40.02	20240102	21700	15.67	20241115	49350	-49.14	20231129	21700	15.67	20241115	0.74	N	338220	100	13 억	184596	N	N	135	N	N
57	20241121	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26800	-450	5	-1.65	1586826150	59047	12.77	27350	27750	26400	35400	19100	27250	26873.94	1.33	-197	29183	28216	27583	26616	25983	27900	26300	14	8150	100	19070	50	1	13888217	3722	-23.72	74.03	12	0.43	-1130.00	362.00	49350	20231129	-45.69	21700	20241115	23.50	41850	-35.96	20240102	21700	23.50	20241115	49350	-45.69	20231129	21700	23.50	20241115	0.74	N	338220	100	13 억	184596	N	N	135	N	N
58	20241120	161142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27250	-1000	5	-3.54	12644289600	458250	19.31	27550	28550	26950	36700	19800	28250	27593.09	0.86	29289	33150	30700	29150	26700	25150	29925	25925	14	8450	100	19770	50	1	13888217	3785	-24.12	75.28	12	3.30	-1130.00	362.00	49350	20231129	-44.78	21700	20241115	25.58	41850	-34.89	20240102	21700	25.58	20241115	49350	-44.78	20231129	21700	25.58	20241115	0.60	N	338220	100	13 억	119656	N	N	135	N	N
59	20241120	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27400	-850	5	-3.01	11971559100	433575	18.27	27550	28550	26950	36700	19800	28250	27610.64	0.86	19631	33150	30700	29150	26700	25150	29925	25925	14	8450	100	19770	50	1	13888217	3805	-24.25	75.69	12	3.12	-1130.00	362.00	49350	20231129	-44.48	21700	20241115	26.27	41850	-34.53	20240102	21700	26.27	20241115	49350	-44.48	20231129	21700	26.27	20241115	0.60	N	338220	100	13 억	119656	N	N	593	N	N
60	20241120	141200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27850	-400	5	-1.42	10228095400	370622	15.62	27550	28550	26950	36700	19800	28250	27596.35	0.86	8209	33150	30700	29150	26700	25150	29925	25925	14	8450	100	19770	50	1	13888217	3868	-24.65	76.93	12	2.67	-1130.00	362.00	49350	20231129	-43.57	21700	20241115	28.34	41850	-33.45	20240102	21700	28.34	20241115	49350	-43.57	20231129	21700	28.34	20241115	0.60	N	338220	100	13 억	119656	N	N	593	N	N
61	20241120	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27800	-450	5	-1.59	9365852650	339723	14.31	27550	28550	26950	36700	19800	28250	27568.22	0.86	11560	33150	30700	29150	26700	25150	29925	25925	14	8450	100	19770	50	1	13888217	3861	-24.60	76.80	12	2.45	-1130.00	362.00	49350	20231129	-43.67	21700	20241115	28.11	41850	-33.57	20240102	21700	28.11	20241115	49350	-43.67	20231129	21700	28.11	20241115	0.60	N	338220	100	13 억	119656	N	N	593	N	N
62	20241120	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27700	-550	5	-1.95	8154944250	296260	12.48	27550	28550	26950	36700	19800	28250	27525.25	0.86	8613	33150	30700	29150	26700	25150	29925	25925	14	8450	100	19770	50	1	13888217	3847	-24.51	76.52	12	2.13	-1130.00	362.00	49350	20231129	-43.87	21700	20241115	27.65	41850	-33.81	20240102	21700	27.65	20241115	49350	-43.87	20231129	21700	27.65	20241115	0.60	N	338220	100	13 억	119656	N	N	593	N	N
63	20241120	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27200	-1050	5	-3.72	6928561550	251710	10.61	27550	28550	26950	36700	19800	28250	27524.73	0.86	12653	33150	30700	29150	26700	25150	29925	25925	14	8450	100	19770	50	1	13888217	3778	-24.07	75.14	12	1.81	-1130.00	362.00	49350	20231129	-44.88	21700	20241115	25.35	41850	-35.01	20240102	21700	25.35	20241115	49350	-44.88	20231129	21700	25.35	20241115	0.60	N	338220	100	13 억	119656	N	N	593	N	N
64	20241120	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27350	-900	5	-3.19	4832561850	174478	7.35	27550	28550	27250	36700	19800	28250	27695.89	0.86	11014	33150	30700	29150	26700	25150	29925	25925	14	8450	100	19770	50	1	13888217	3798	-24.20	75.55	12	1.26	-1130.00	362.00	49350	20231129	-44.58	21700	20241115	26.04	41850	-34.65	20240102	21700	26.04	20241115	49350	-44.58	20231129	21700	26.04	20241115	0.60	N	338220	100	13 억	119656	N	N	593	N	N
65	20241120	091159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27900	-350	5	-1.24	2046000150	73455	3.10	27550	28550	27250	36700	19800	28250	27851.45	0.86	-2784	33150	30700	29150	26700	25150	29925	25925	14	8450	100	19770	50	1	13888217	3875	-24.69	77.07	12	0.53	-1130.00	362.00	49350	20231129	-43.47	21700	20241115	28.57	41850	-33.33	20240102	21700	28.57	20241115	49350	-43.47	20231129	21700	28.57	20241115	0.60	N	338220	100	13 억	119656	N	N	593	N	N
66	20241119	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28250	1850	2	7.01	70329195600	2361263	301.04	30050	31600	27600	34300	18500	26400	29786.28	1.72	-147851	28600	27500	26400	25300	24200	28050	25850	14	7900	100	18480	50	1	13888217	3923	-25.00	78.04	12	17.00	-1130.00	362.00	49350	20231129	-42.76	21700	20241115	30.18	41850	-32.50	20240102	21700	30.18	20241115	49350	-42.76	20231129	21700	30.18	20241115	0.58	N	338220	100	13 억	238671	N	N	593	N	N
67	20241119	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28300	1900	2	7.20	69585336550	2334915	297.68	30050	31600	27600	34300	18500	26400	29802.09	1.72	-147303	28600	27500	26400	25300	24200	28050	25850	14	7900	100	18480	50	1	13888217	3930	-25.04	78.18	12	16.81	-1130.00	362.00	49350	20231129	-42.65	21700	20241115	30.41	41850	-32.38	20240102	21700	30.41	20241115	49350	-42.65	20231129	21700	30.41	20241115	0.58	N	338220	100	13 억	238671	N	N	1024	N	N
68	20241119	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28150	1750	2	6.63	66320532050	2218121	282.79	30050	31600	27900	34300	18500	26400	29899.42	1.72	-160790	28600	27500	26400	25300	24200	28050	25850	14	7900	100	18480	50	1	13888217	3910	-24.91	77.76	12	15.97	-1130.00	362.00	49350	20231129	-42.96	21700	20241115	29.72	41850	-32.74	20240102	21700	29.72	20241115	49350	-42.96	20231129	21700	29.72	20241115	0.58	N	338220	100	13 억	238671	N	N	1024	N	N
69	20241119	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28250	1850	2	7.01	62109711450	2069203	263.80	30050	31600	28100	34300	18500	26400	30016.25	1.72	-159819	28600	27500	26400	25300	24200	28050	25850	14	7900	100	18480	50	1	13888217	3923	-25.00	78.04	12	14.90	-1130.00	362.00	49350	20231129	-42.76	21700	20241115	30.18	41850	-32.50	20240102	21700	30.18	20241115	49350	-42.76	20231129	21700	30.18	20241115	0.58	N	338220	100	13 억	238671	N	N	1024	N	N
70	20241119	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28650	2250	2	8.52	58824898700	1954172	249.14	30050	31600	28500	34300	18500	26400	30102.21	1.72	-156079	28600	27500	26400	25300	24200	28050	25850	14	7900	100	18480	50	1	13888217	3979	-25.35	79.14	12	14.07	-1130.00	362.00	49350	20231129	-41.95	21700	20241115	32.03	41850	-31.54	20240102	21700	32.03	20241115	49350	-41.95	20231129	21700	32.03	20241115	0.58	N	338220	100	13 억	238671	N	N	1024	N	N
71	20241119	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29150	2750	2	10.42	55897636950	1853362	236.28	30050	31600	28500	34300	18500	26400	30160.13	1.72	-148463	28600	27500	26400	25300	24200	28050	25850	14	7900	100	18480	50	1	13888217	4048	-25.80	80.52	12	13.34	-1130.00	362.00	49350	20231129	-40.93	21700	20241115	34.33	41850	-30.35	20240102	21700	34.33	20241115	49350	-40.93	20231129	21700	34.33	20241115	0.58	N	338220	100	13 억	238671	N	N	1024	N	N
72	20241119	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29450	3050	2	11.55	51632962800	1707625	217.70	30050	31600	28500	34300	18500	26400	30236.71	1.72	-124176	28600	27500	26400	25300	24200	28050	25850	14	7900	100	18480	50	1	13888217	4090	-26.06	81.35	12	12.30	-1130.00	362.00	49350	20231129	-40.32	21700	20241115	35.71	41850	-29.63	20240102	21700	35.71	20241115	49350	-40.32	20231129	21700	35.71	20241115	0.58	N	338220	100	13 억	238671	N	N	1024	N	N
73	20241119	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	30550	4150	2	15.72	27671581600	899816	114.72	30050	31600	29900	34300	18500	26400	30752.49	1.72	-68931	28600	27500	26400	25300	24200	28050	25850	14	7900	100	18480	50	1	13888217	4243	-27.04	84.39	12	6.48	-1130.00	362.00	49350	20231129	-38.10	21700	20241115	40.78	41850	-27.00	20240102	21700	40.78	20241115	49350	-38.10	20231129	21700	40.78	20241115	0.58	N	338220	100	13 억	238671	N	N	1024	N	N
74	20241118	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26400	1550	2	6.24	19615283800	735695	226.36	25800	27500	25300	32300	17400	24850	26662.30	2.00	-35495	27616	26232	23966	22582	20316	26925	23275	14	7450	100	17390	50	1	13888217	3666	-23.36	72.93	12	5.30	-1130.00	362.00	49350	20231129	-46.50	21700	20241115	21.66	41850	-36.92	20240102	21700	21.66	20241115	49350	-46.50	20231129	21700	21.66	20241115	0.58	N	338220	100	13 억	277284	N	N	1024	N	N
75	20241118	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26650	1800	2	7.24	18942193100	710324	218.56	25800	27500	25300	32300	17400	24850	26666.99	2.00	-37805	27616	26232	23966	22582	20316	26925	23275	14	7450	100	17390	50	1	13888217	3701	-23.58	73.62	12	5.11	-1130.00	362.00	49350	20231129	-46.00	21700	20241115	22.81	41850	-36.32	20240102	21700	22.81	20241115	49350	-46.00	20231129	21700	22.81	20241115	0.58	N	338220	100	13 억	277284	N	N	327	N	N
76	20241118	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26400	1550	2	6.24	16808650100	630355	193.95	25800	27500	25300	32300	17400	24850	26665.39	2.00	-40313	27616	26232	23966	22582	20316	26925	23275	14	7450	100	17390	50	1	13888217	3666	-23.36	72.93	12	4.54	-1130.00	362.00	49350	20231129	-46.50	21700	20241115	21.66	41850	-36.92	20240102	21700	21.66	20241115	49350	-46.50	20231129	21700	21.66	20241115	0.58	N	338220	100	13 억	277284	N	N	327	N	N
77	20241118	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26700	1850	2	7.44	15731813150	589992	181.53	25800	27500	25300	32300	17400	24850	26664.47	2.00	-43057	27616	26232	23966	22582	20316	26925	23275	14	7450	100	17390	50	1	13888217	3708	-23.63	73.76	12	4.25	-1130.00	362.00	49350	20231129	-45.90	21700	20241115	23.04	41850	-36.20	20240102	21700	23.04	20241115	49350	-45.90	20231129	21700	23.04	20241115	0.58	N	338220	100	13 억	277284	N	N	327	N	N
78	20241118	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27000	2150	2	8.65	14669930500	550162	169.28	25800	27500	25300	32300	17400	24850	26664.76	2.00	-40069	27616	26232	23966	22582	20316	26925	23275	14	7450	100	17390	50	1	13888217	3750	-23.89	74.59	12	3.96	-1130.00	362.00	49350	20231129	-45.29	21700	20241115	24.42	41850	-35.48	20240102	21700	24.42	20241115	49350	-45.29	20231129	21700	24.42	20241115	0.58	N	338220	100	13 억	277284	N	N	327	N	N
79	20241118	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26500	1650	2	6.64	12601464150	473510	145.69	25800	27500	25300	32300	17400	24850	26612.90	2.00	-32296	27616	26232	23966	22582	20316	26925	23275	14	7450	100	17390	50	1	13888217	3680	-23.45	73.20	12	3.41	-1130.00	362.00	49350	20231129	-46.30	21700	20241115	22.12	41850	-36.68	20240102	21700	22.12	20241115	49350	-46.30	20231129	21700	22.12	20241115	0.58	N	338220	100	13 억	277284	N	N	327	N	N
80	20241118	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26600	1750	2	7.04	10720303300	402759	123.92	25800	27500	25300	32300	17400	24850	26617.19	2.00	-15485	27616	26232	23966	22582	20316	26925	23275	14	7450	100	17390	50	1	13888217	3694	-23.54	73.48	12	2.90	-1130.00	362.00	49350	20231129	-46.10	21700	20241115	22.58	41850	-36.44	20240102	21700	22.58	20241115	49350	-46.10	20231129	21700	22.58	20241115	0.58	N	338220	100	13 억	277284	N	N	327	N	N
81	20241118	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26400	1550	2	6.24	3800980200	145135	44.66	25800	26900	25300	32300	17400	24850	26189.32	2.00	-14815	27616	26232	23966	22582	20316	26925	23275	14	7450	100	17390	50	1	13888217	3666	-23.36	72.93	12	1.05	-1130.00	362.00	49350	20231129	-46.50	21700	20241115	21.66	41850	-36.92	20240102	21700	21.66	20241115	49350	-46.50	20231129	21700	21.66	20241115	0.58	N	338220	100	13 억	277284	N	N	327	N	N
82	20241115	161147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	24850	2000	2	8.75	7581475450	322475	130.73	22500	25350	21700	29700	16000	22850	23508.79	1.95	4739	24150	23500	22900	22250	21650	23825	22575	14	6850	100	15990	50	1	13888217	3451	-21.99	68.65	12	2.32	-1130.00	362.00	49350	20231129	-49.65	21700	20241115	14.52	41850	-40.62	20240102	21700	14.52	20241115	49350	-49.65	20231129	21700	14.52	20241115	0.65	N	338220	100	13 억	270969	N	N	327	N	N
83	20241115	151216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	24700	1850	2	8.10	7353455300	313276	127.00	22500	25350	21700	29700	16000	22850	23472.97	1.95	6011	24150	23500	22900	22250	21650	23825	22575	14	6850	100	15990	50	1	13888217	3430	-21.86	68.23	12	2.26	-1130.00	362.00	49350	20231129	-49.95	21700	20241115	13.82	41850	-40.98	20240102	21700	13.82	20241115	49350	-49.95	20231129	21700	13.82	20241115	0.65	N	338220	100	13 억	270969	N	N	111	N	N
84	20241115	141200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	23500	650	2	2.84	4062911900	179826	72.90	22500	23600	21700	29700	16000	22850	22593.43	1.95	789	24150	23500	22900	22250	21650	23825	22575	14	6850	100	15990	50	1	13888217	3264	-20.80	64.92	12	1.29	-1130.00	362.00	49350	20231129	-52.38	21700	20241115	8.29	41850	-43.85	20240102	21700	8.29	20241115	49350	-52.38	20231129	21700	8.29	20241115	0.65	N	338220	100	13 억	270969	N	N	111	N	N
85	20241115	131159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	23400	550	2	2.41	3577472950	158995	64.45	22500	23450	21700	29700	16000	22850	22500.31	1.95	-3731	24150	23500	22900	22250	21650	23825	22575	14	6850	100	15990	50	1	13888217	3250	-20.71	64.64	12	1.14	-1130.00	362.00	49350	20231129	-52.58	21700	20241115	7.83	41850	-44.09	20240102	21700	7.83	20241115	49350	-52.58	20231129	21700	7.83	20241115	0.65	N	338220	100	13 억	270969	N	N	111	N	N
86	20241115	121200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	23000	150	2	0.66	2972196150	133009	53.92	22500	23200	21700	29700	16000	22850	22345.44	1.95	4252	24150	23500	22900	22250	21650	23825	22575	14	6850	100	15990	50	1	13888217	3194	-20.35	63.54	12	0.96	-1130.00	362.00	49350	20231129	-53.39	21700	20241115	5.99	41850	-45.04	20240102	21700	5.99	20241115	49350	-53.39	20231129	21700	5.99	20241115	0.65	N	338220	100	13 억	270969	N	N	111	N	N
87	20241115	111133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	22500	-350	5	-1.53	2213956400	99862	40.48	22500	22900	21700	29700	16000	22850	22169.46	1.95	2637	24150	23500	22900	22250	21650	23825	22575	14	6850	100	15990	50	1	13888217	3125	-19.91	62.15	12	0.72	-1130.00	362.00	49350	20231129	-54.41	21700	20241115	3.69	41850	-46.24	20240102	21700	3.69	20241115	49350	-54.41	20231129	21700	3.69	20241115	0.65	N	338220	100	13 억	270969	N	N	111	N	N
88	20241115	101132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	21850	-1000	5	-4.38	1525740150	68993	27.97	22500	22600	21700	29700	16000	22850	22113.32	1.95	3335	24150	23500	22900	22250	21650	23825	22575	14	6850	100	15990	50	1	13888217	3035	-19.34	60.36	12	0.50	-1130.00	362.00	49350	20231129	-55.72	21700	20241115	0.69	41850	-47.79	20240102	21700	0.69	20241115	49350	-55.72	20231129	21700	0.69	20241115	0.65	N	338220	100	13 억	270969	N	N	111	N	N
89	20241115	091039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	21950	-900	5	-3.94	529661150	23897	9.69	22500	22500	21850	29700	16000	22850	22161.37	1.95	2020	24150	23500	22900	22250	21650	23825	22575	14	6850	100	15990	50	1	13888217	3048	-19.42	60.64	12	0.17	-1130.00	362.00	49350	20231129	-55.52	21850	20241115	0.46	41850	-47.55	20240102	21850	0.46	20241115	49350	-55.52	20231129	21850	0.46	20241115	0.65	N	338220	100	13 억	270969	N	N	111	N	N
90	20241114	161124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	22700	200	2	0.89	5384003850	235882	39.68	22700	23550	22300	29250	15750	22500	22824.99	1.93	17931	25500	24000	23250	21750	21000	23625	21375	14	6750	100	15750	50	1	13888217	3153	-20.09	62.71	12	1.70	-1130.00	362.00	49350	20231129	-54.00	22300	20241114	1.79	41850	-45.76	20240102	22300	1.79	20241114	49350	-54.00	20231129	22300	1.79	20241114	0.73	N	338220	100	13 억	267650	N	N	168	N	N
91	20241114	151132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	22550	50	2	0.22	4792441700	209815	35.30	22700	23550	22300	29250	15750	22500	22841.28	1.93	18030	25500	24000	23250	21750	21000	23625	21375	14	6750	100	15750	50	1	13888217	3132	-19.96	62.29	12	1.51	-1130.00	362.00	49350	20231129	-54.31	22300	20241114	1.12	41850	-46.12	20240102	22300	1.12	20241114	49350	-54.31	20231129	22300	1.12	20241114	0.73	N	338220	100	13 억	267650	N	N	168	N	N
92	20241114	141125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	22650	150	2	0.67	4268520500	186691	31.41	22700	23550	22300	29250	15750	22500	22864.10	1.93	12353	25500	24000	23250	21750	21000	23625	21375	14	6750	100	15750	50	1	13888217	3146	-20.04	62.57	12	1.34	-1130.00	362.00	49350	20231129	-54.10	22300	20241114	1.57	41850	-45.88	20240102	22300	1.57	20241114	49350	-54.10	20231129	22300	1.57	20241114	0.73	N	338220	100	13 억	267650	N	N	168	N	N
93	20241114	131125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	22600	100	2	0.44	3148220050	136959	23.04	22700	23550	22550	29250	15750	22500	22986.59	1.93	7754	25500	24000	23250	21750	21000	23625	21375	14	6750	100	15750	50	1	13888217	3139	-20.00	62.43	12	0.99	-1130.00	362.00	49350	20231129	-54.20	22500	20241113	0.44	41850	-46.00	20240102	22500	0.44	20241113	49350	-54.20	20231129	22500	0.44	20241113	0.73	N	338220	100	13 억	267650	N	N	168	N	N
94	20241114	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	22800	300	2	1.33	2579394800	111876	18.82	22700	23550	22600	29250	15750	22500	23055.85	1.93	7846	25500	24000	23250	21750	21000	23625	21375	14	6750	100	15750	50	1	13888217	3167	-20.18	62.98	12	0.81	-1130.00	362.00	49350	20231129	-53.80	22500	20241113	1.33	41850	-45.52	20240102	22500	1.33	20241113	49350	-53.80	20231129	22500	1.33	20241113	0.73	N	338220	100	13 억	267650	N	N	168	N	N
95	20241114	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	23000	500	2	2.22	1899288700	82113	13.81	22700	23550	22700	29250	15750	22500	23130.20	1.93	3563	25500	24000	23250	21750	21000	23625	21375	14	6750	100	15750	50	1	13888217	3194	-20.35	63.54	12	0.59	-1130.00	362.00	49350	20231129	-53.39	22500	20241113	2.22	41850	-45.04	20240102	22500	2.22	20241113	49350	-53.39	20231129	22500	2.22	20241113	0.73	N	338220	100	13 억	267650	N	N	168	N	N
96	20241114	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	23200	700	2	3.11	446162950	19399	3.26	22700	23300	22700	29250	15750	22500	22999.33	1.93	3280	25500	24000	23250	21750	21000	23625	21375	14	6750	100	15750	50	1	13888217	3222	-20.53	64.09	12	0.14	-1130.00	362.00	49350	20231129	-52.99	22500	20241113	3.11	41850	-44.56	20240102	22500	3.11	20241113	49350	-52.99	20231129	22500	3.11	20241113	0.73	N	338220	100	13 억	267650	N	N	168	N	N
97	20241114	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	22500	0	3	0.00	0	0	0.00	0	0	0	29250	15750	22500	0.00	1.93	0	25500	24000	23250	21750	21000	23625	21375	14	6750	100	15750	50	1	13888217	3125	-19.91	62.15	12	0.00	-1130.00	362.00	49350	20231129	-54.41	22500	20241113	0.00	41850	-46.24	20240102	22500	0.00	20241113	49350	-54.41	20231129	22500	0.00	20241113	0.73	N	338220	100	13 억	267650	N	N	168	N	N
98	20241113	160742	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	22500	-2600	5	-10.36	13812555150	590574	172.64	24600	24750	22500	32600	17600	25100	23389.20	1.42	83030	26833	25966	25283	24416	23733	25625	24075	14	7500	100	17570	50	1	13888217	3125	-19.91	62.15	12	4.25	-1130.00	362.00	49350	20231129	-54.41	22500	20241113	0.00	41850	-46.24	20240102	22500	0.00	20241113	49350	-54.41	20231129	22500	0.00	20241113	0.82	N	338220	100	13 억	197493	N	N	168	N	N
99	20241113	150818	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	22850	-2250	5	-8.96	12749898300	543607	158.91	24600	24750	22800	32600	17600	25100	23454.05	1.42	68332	26833	25966	25283	24416	23733	25625	24075	14	7500	100	17570	50	1	13888217	3173	-20.22	63.12	12	3.91	-1130.00	362.00	49350	20231129	-53.70	22800	20241113	0.22	41850	-45.40	20240102	22800	0.22	20241113	49350	-53.70	20231129	22800	0.22	20241113	0.82	N	338220	100	13 억	197493	N	N	551	N	N
100	20241113	140815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	23050	-2050	5	-8.17	11345364600	482436	141.03	24600	24750	22850	32600	17600	25100	23516.61	1.42	66973	26833	25966	25283	24416	23733	25625	24075	14	7500	100	17570	50	1	13888217	3201	-20.40	63.67	12	3.47	-1130.00	362.00	49350	20231129	-53.29	22850	20241113	0.88	41850	-44.92	20240102	22850	0.88	20241113	49350	-53.29	20231129	22850	0.88	20241113	0.82	N	338220	100	13 억	197493	N	N	551	N	N
101	20241113	130817	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	23350	-1750	5	-6.97	9236194200	391230	114.36	24600	24750	23150	32600	17600	25100	23607.84	1.42	46606	26833	25966	25283	24416	23733	25625	24075	14	7500	100	17570	50	1	13888217	3243	-20.66	64.50	12	2.82	-1130.00	362.00	49350	20231129	-52.68	23150	20241113	0.86	41850	-44.21	20240102	23150	0.86	20241113	49350	-52.68	20231129	23150	0.86	20241113	0.82	N	338220	100	13 억	197493	N	N	551	N	N
102	20241113	120806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	23600	-1500	5	-5.98	8255973900	349315	102.11	24600	24750	23150	32600	17600	25100	23634.47	1.42	40308	26833	25966	25283	24416	23733	25625	24075	14	7500	100	17570	50	1	13888217	3278	-20.88	65.19	12	2.52	-1130.00	362.00	49350	20231129	-52.18	23150	20241113	1.94	41850	-43.61	20240102	23150	1.94	20241113	49350	-52.18	20231129	23150	1.94	20241113	0.82	N	338220	100	13 억	197493	N	N	551	N	N
103	20241113	110803	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	23800	-1300	5	-5.18	6971703600	294670	86.14	24600	24750	23150	32600	17600	25100	23659.03	1.42	26224	26833	25966	25283	24416	23733	25625	24075	14	7500	100	17570	50	1	13888217	3305	-21.06	65.75	12	2.12	-1130.00	362.00	49350	20231129	-51.77	23150	20241113	2.81	41850	-43.13	20240102	23150	2.81	20241113	49350	-51.77	20231129	23150	2.81	20241113	0.82	N	338220	100	13 억	197493	N	N	551	N	N
104	20241113	100805	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	23650	-1450	5	-5.78	4845941200	204365	59.74	24600	24750	23300	32600	17600	25100	23711.73	1.42	6701	26833	25966	25283	24416	23733	25625	24075	14	7500	100	17570	50	1	13888217	3285	-20.93	65.33	12	1.47	-1130.00	362.00	49350	20231129	-52.08	23300	20241113	1.50	41850	-43.49	20240102	23300	1.50	20241113	49350	-52.08	20231129	23300	1.50	20241113	0.82	N	338220	100	13 억	197493	N	N	551	N	N
105	20241113	090754	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	24000	-1100	5	-4.38	762393950	31319	9.16	24600	24750	23900	32600	17600	25100	24341.23	1.42	3872	26833	25966	25283	24416	23733	25625	24075	14	7500	100	17570	50	1	13888217	3333	-21.24	66.30	12	0.23	-1130.00	362.00	49350	20231129	-51.37	23900	20241113	0.42	41850	-42.65	20240102	23900	0.42	20241113	49350	-51.37	20231129	23900	0.42	20241113	0.82	N	338220	100	13 억	197493	N	N	551	N	N
106	20241112	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25100	-1300	5	-4.92	8563268450	340013	118.69	26150	26150	24600	34300	18500	26400	25185.61	0.72	88922	29300	27850	26750	25300	24200	27300	24750	14	7900	100	18480	50	1	13888217	3486	-22.21	69.34	12	2.45	-1130.00	362.00	49350	20231129	-49.14	24250	20240624	3.51	41850	-40.02	20240102	24250	3.51	20240624	49350	-49.14	20231129	24250	3.51	20240624	0.85	N	338220	100	13 억	100024	N	N	551	N	N
107	20241112	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25150	-1250	5	-4.73	8173408950	324475	113.27	26150	26150	24600	34300	18500	26400	25189.64	0.72	83611	29300	27850	26750	25300	24200	27300	24750	14	7900	100	18480	50	1	13888217	3493	-22.26	69.48	12	2.34	-1130.00	362.00	49350	20231129	-49.04	24250	20240624	3.71	41850	-39.90	20240102	24250	3.71	20240624	49350	-49.04	20231129	24250	3.71	20240624	0.85	N	338220	100	13 억	100024	N	N	50	N	N
108	20241112	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24800	-1600	5	-6.06	6933416550	275188	96.06	26150	26150	24600	34300	18500	26400	25195.20	0.72	76900	29300	27850	26750	25300	24200	27300	24750	14	7900	100	18480	50	1	13888217	3444	-21.95	68.51	12	1.98	-1130.00	362.00	49350	20231129	-49.75	24250	20240624	2.27	41850	-40.74	20240102	24250	2.27	20240624	49350	-49.75	20231129	24250	2.27	20240624	0.85	N	338220	100	13 억	100024	N	N	50	N	N
109	20241112	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	24750	-1650	5	-6.25	6094504000	241404	84.27	26150	26150	24600	34300	18500	26400	25246.08	0.72	63811	29300	27850	26750	25300	24200	27300	24750	14	7900	100	18480	50	1	13888217	3437	-21.90	68.37	12	1.74	-1130.00	362.00	49350	20231129	-49.85	24250	20240624	2.06	41850	-40.86	20240102	24250	2.06	20240624	49350	-49.85	20231129	24250	2.06	20240624	0.85	N	338220	100	13 억	100024	N	N	50	N	N
110	20241112	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25100	-1300	5	-4.92	4524257350	178292	62.24	26150	26150	25000	34300	18500	26400	25375.55	0.72	42868	29300	27850	26750	25300	24200	27300	24750	14	7900	100	18480	50	1	13888217	3486	-22.21	69.34	12	1.28	-1130.00	362.00	49350	20231129	-49.14	24250	20240624	3.51	41850	-40.02	20240102	24250	3.51	20240624	49350	-49.14	20231129	24250	3.51	20240624	0.85	N	338220	100	13 억	100024	N	N	50	N	N
111	20241112	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25400	-1000	5	-3.79	3199459000	125593	43.84	26150	26150	25100	34300	18500	26400	25474.82	0.72	24331	29300	27850	26750	25300	24200	27300	24750	14	7900	100	18480	50	1	13888217	3528	-22.48	70.17	12	0.90	-1130.00	362.00	49350	20231129	-48.53	24250	20240624	4.74	41850	-39.31	20240102	24250	4.74	20240624	49350	-48.53	20231129	24250	4.74	20240624	0.85	N	338220	100	13 억	100024	N	N	50	N	N
112	20241112	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25700	-700	5	-2.65	2289328650	89784	31.34	26150	26150	25100	34300	18500	26400	25498.18	0.72	18879	29300	27850	26750	25300	24200	27300	24750	14	7900	100	18480	50	1	13888217	3569	-22.74	70.99	12	0.65	-1130.00	362.00	49350	20231129	-47.92	24250	20240624	5.98	41850	-38.59	20240102	24250	5.98	20240624	49350	-47.92	20231129	24250	5.98	20240624	0.85	N	338220	100	13 억	100024	N	N	50	N	N
113	20241112	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25750	-650	5	-2.46	452306500	17527	6.12	26150	26150	25450	34300	18500	26400	25806.27	0.72	-2004	29300	27850	26750	25300	24200	27300	24750	14	7900	100	18480	50	1	13888217	3576	-22.79	71.13	12	0.13	-1130.00	362.00	49350	20231129	-47.82	24250	20240624	6.19	41850	-38.47	20240102	24250	6.19	20240624	49350	-47.82	20231129	24250	6.19	20240624	0.85	N	338220	100	13 억	100024	N	N	50	N	N
114	20241111	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26400	-1200	5	-4.35	7568128800	285242	301.75	27650	28200	25650	35850	19350	27600	26532.43	0.55	23994	28166	27882	27666	27382	27166	27775	27275	14	8250	100	19320	50	1	13888217	3666	-23.36	72.93	12	2.05	-1130.00	362.00	49350	20231129	-46.50	24250	20240624	8.87	41850	-36.92	20240102	24250	8.87	20240624	49350	-46.50	20231129	24250	8.87	20240624	0.85	N	338220	100	13 억	76481	N	N	50	N	N
115	20241111	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26550	-1050	5	-3.80	7320304000	275863	291.83	27650	28200	25650	35850	19350	27600	26536.00	0.55	23300	28166	27882	27666	27382	27166	27775	27275	14	8250	100	19320	50	1	13888217	3687	-23.50	73.34	12	1.99	-1130.00	362.00	49350	20231129	-46.20	24250	20240624	9.48	41850	-36.56	20240102	24250	9.48	20240624	49350	-46.20	20231129	24250	9.48	20240624	0.85	N	338220	100	13 억	76481	N	N	40	N	N
116	20241111	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25900	-1700	5	-6.16	6064816100	227917	241.11	27650	28200	25650	35850	19350	27600	26609.74	0.55	19382	28166	27882	27666	27382	27166	27775	27275	14	8250	100	19320	50	1	13888217	3597	-22.92	71.55	12	1.64	-1130.00	362.00	49350	20231129	-47.52	24250	20240624	6.80	41850	-38.11	20240102	24250	6.80	20240624	49350	-47.52	20231129	24250	6.80	20240624	0.85	N	338220	100	13 억	76481	N	N	40	N	N
117	20241111	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	25850	-1750	5	-6.34	4740388000	176734	186.96	27650	28200	25650	35850	19350	27600	26822.15	0.55	15532	28166	27882	27666	27382	27166	27775	27275	14	8250	100	19320	50	1	13888217	3590	-22.88	71.41	12	1.27	-1130.00	362.00	49350	20231129	-47.62	24250	20240624	6.60	41850	-38.23	20240102	24250	6.60	20240624	49350	-47.62	20231129	24250	6.60	20240624	0.85	N	338220	100	13 억	76481	N	N	40	N	N
118	20241111	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26250	-1350	5	-4.89	3571025950	131693	139.31	27650	28200	26050	35850	19350	27600	27116.28	0.55	3575	28166	27882	27666	27382	27166	27775	27275	14	8250	100	19320	50	1	13888217	3646	-23.23	72.51	12	0.95	-1130.00	362.00	49350	20231129	-46.81	24250	20240624	8.25	41850	-37.28	20240102	24250	8.25	20240624	49350	-46.81	20231129	24250	8.25	20240624	0.85	N	338220	100	13 억	76481	N	N	40	N	N
119	20241111	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	26900	-700	5	-2.54	2538699900	92640	98.00	27650	28200	26800	35850	19350	27600	27403.92	0.55	-3455	28166	27882	27666	27382	27166	27775	27275	14	8250	100	19320	50	1	13888217	3736	-23.81	74.31	12	0.67	-1130.00	362.00	49350	20231129	-45.49	24250	20240624	10.93	41850	-35.72	20240102	24250	10.93	20240624	49350	-45.49	20231129	24250	10.93	20240624	0.85	N	338220	100	13 억	76481	N	N	40	N	N
120	20241111	101042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27050	-550	5	-1.99	2005910650	72874	77.09	27650	28200	26900	35850	19350	27600	27525.74	0.55	-3753	28166	27882	27666	27382	27166	27775	27275	14	8250	100	19320	50	1	13888217	3757	-23.94	74.72	12	0.52	-1130.00	362.00	49350	20231129	-45.19	24250	20240624	11.55	41850	-35.36	20240102	24250	11.55	20240624	49350	-45.19	20231129	24250	11.55	20240624	0.85	N	338220	100	13 억	76481	N	N	40	N	N
121	20241111	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28000	400	2	1.45	547790050	19713	20.85	27650	28200	27400	35850	19350	27600	27788.29	0.55	1257	28166	27882	27666	27382	27166	27775	27275	14	8250	100	19320	50	1	13888217	3889	-24.78	77.35	12	0.14	-1130.00	362.00	49350	20231129	-43.26	24250	20240624	15.46	41850	-33.09	20240102	24250	15.46	20240624	49350	-43.26	20231129	24250	15.46	20240624	0.85	N	338220	100	13 억	76481	N	N	40	N	N
122	20241108	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27600	200	2	0.73	2594053950	93921	58.19	27650	27950	27450	35600	19200	27400	27619.55	0.51	5316	29633	28516	27833	26716	26033	28175	26375	14	8200	100	19180	50	1	13888217	3833	-24.42	76.24	12	0.68	-1130.00	362.00	49350	20231129	-44.07	24250	20240624	13.81	41850	-34.05	20240102	24250	13.81	20240624	49350	-44.07	20231129	24250	13.81	20240624	0.83	N	338220	100	13 억	71135	N	N	40	N	N
123	20241108	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27550	150	2	0.55	2489347500	90119	55.84	27650	27950	27450	35600	19200	27400	27622.89	0.51	5447	29633	28516	27833	26716	26033	28175	26375	14	8200	100	19180	50	1	13888217	3826	-24.38	76.10	12	0.65	-1130.00	362.00	49350	20231129	-44.17	24250	20240624	13.61	41850	-34.17	20240102	24250	13.61	20240624	49350	-44.17	20231129	24250	13.61	20240624	0.83	N	338220	100	13 억	71135	N	N	184	N	N
124	20241108	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27550	150	2	0.55	2113737550	76466	47.38	27650	27950	27450	35600	19200	27400	27642.84	0.51	5752	29633	28516	27833	26716	26033	28175	26375	14	8200	100	19180	50	1	13888217	3826	-24.38	76.10	12	0.55	-1130.00	362.00	49350	20231129	-44.17	24250	20240624	13.61	41850	-34.17	20240102	24250	13.61	20240624	49350	-44.17	20231129	24250	13.61	20240624	0.83	N	338220	100	13 억	71135	N	N	184	N	N
125	20241108	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27550	150	2	0.55	1745329550	63084	39.09	27650	27950	27450	35600	19200	27400	27666.75	0.51	7295	29633	28516	27833	26716	26033	28175	26375	14	8200	100	19180	50	1	13888217	3826	-24.38	76.10	12	0.45	-1130.00	362.00	49350	20231129	-44.17	24250	20240624	13.61	41850	-34.17	20240102	24250	13.61	20240624	49350	-44.17	20231129	24250	13.61	20240624	0.83	N	338220	100	13 억	71135	N	N	184	N	N
126	20241108	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27700	300	2	1.09	1593009500	57566	35.67	27650	27950	27450	35600	19200	27400	27672.75	0.51	7929	29633	28516	27833	26716	26033	28175	26375	14	8200	100	19180	50	1	13888217	3847	-24.51	76.52	12	0.41	-1130.00	362.00	49350	20231129	-43.87	24250	20240624	14.23	41850	-33.81	20240102	24250	14.23	20240624	49350	-43.87	20231129	24250	14.23	20240624	0.83	N	338220	100	13 억	71135	N	N	184	N	N
127	20241108	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27800	400	2	1.46	1429922450	51673	32.02	27650	27950	27450	35600	19200	27400	27672.53	0.51	7434	29633	28516	27833	26716	26033	28175	26375	14	8200	100	19180	50	1	13888217	3861	-24.60	76.80	12	0.37	-1130.00	362.00	49350	20231129	-43.67	24250	20240624	14.64	41850	-33.57	20240102	24250	14.64	20240624	49350	-43.67	20231129	24250	14.64	20240624	0.83	N	338220	100	13 억	71135	N	N	184	N	N
128	20241108	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27550	150	2	0.55	894432450	32350	20.04	27650	27950	27450	35600	19200	27400	27648.61	0.51	-144	29633	28516	27833	26716	26033	28175	26375	14	8200	100	19180	50	1	13888217	3826	-24.38	76.10	12	0.23	-1130.00	362.00	49350	20231129	-44.17	24250	20240624	13.61	41850	-34.17	20240102	24250	13.61	20240624	49350	-44.17	20231129	24250	13.61	20240624	0.83	N	338220	100	13 억	71135	N	N	184	N	N
129	20241108	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27900	500	2	1.82	196386150	7091	4.39	27650	27900	27450	35600	19200	27400	27695.13	0.51	715	29633	28516	27833	26716	26033	28175	26375	14	8200	100	19180	50	1	13888217	3875	-24.69	77.07	12	0.05	-1130.00	362.00	49350	20231129	-43.47	24250	20240624	15.05	41850	-33.33	20240102	24250	15.05	20240624	49350	-43.47	20231129	24250	15.05	20240624	0.83	N	338220	100	13 억	71135	N	N	184	N	N
130	20241107	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27400	-1250	5	-4.36	4418437050	158665	135.18	28800	28950	27150	37200	20100	28650	27849.63	0.56	-7981	30850	29750	29000	27900	27150	29375	27525	14	8550	100	20050	50	1	13888217	3805	-24.25	75.69	12	1.14	-1130.00	362.00	49350	20231129	-44.48	24250	20240624	12.99	41850	-34.53	20240102	24250	12.99	20240624	49350	-44.48	20231129	24250	12.99	20240624	0.80	N	338220	100	13 억	77128	N	N	184	N	N
131	20241107	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	27300	-1350	5	-4.71	4068352550	145856	124.27	28800	28950	27150	37200	20100	28650	27892.94	0.56	-7112	30850	29750	29000	27900	27150	29375	27525	14	8550	100	20050	50	1	13888217	3791	-24.16	75.41	12	1.05	-1130.00	362.00	49350	20231129	-44.68	24250	20240624	12.58	41850	-34.77	20240102	24250	12.58	20240624	49350	-44.68	20231129	24250	12.58	20240624	0.80	N	338220	100	13 억	77128	N	N	1233	N	N
132	20241107	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28000	-650	5	-2.27	2235726600	79214	67.49	28800	28950	27800	37200	20100	28650	28223.88	0.56	-6366	30850	29750	29000	27900	27150	29375	27525	14	8550	100	20050	50	1	13888217	3889	-24.78	77.35	12	0.57	-1130.00	362.00	49350	20231129	-43.26	24250	20240624	15.46	41850	-33.09	20240102	24250	15.46	20240624	49350	-43.26	20231129	24250	15.46	20240624	0.80	N	338220	100	13 억	77128	N	N	1233	N	N
133	20241107	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28150	-500	5	-1.75	1856352000	65688	55.96	28800	28950	27800	37200	20100	28650	28260.14	0.56	-3067	30850	29750	29000	27900	27150	29375	27525	14	8550	100	20050	50	1	13888217	3910	-24.91	77.76	12	0.47	-1130.00	362.00	49350	20231129	-42.96	24250	20240624	16.08	41850	-32.74	20240102	24250	16.08	20240624	49350	-42.96	20231129	24250	16.08	20240624	0.80	N	338220	100	13 억	77128	N	N	1233	N	N
134	20241107	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28250	-400	5	-1.40	1655855900	58575	49.90	28800	28950	27800	37200	20100	28650	28268.99	0.56	-2075	30850	29750	29000	27900	27150	29375	27525	14	8550	100	20050	50	1	13888217	3923	-25.00	78.04	12	0.42	-1130.00	362.00	49350	20231129	-42.76	24250	20240624	16.49	41850	-32.50	20240102	24250	16.49	20240624	49350	-42.76	20231129	24250	16.49	20240624	0.80	N	338220	100	13 억	77128	N	N	1233	N	N
135	20241107	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28000	-650	5	-2.27	1456182500	51467	43.85	28800	28950	27800	37200	20100	28650	28293.52	0.56	-2262	30850	29750	29000	27900	27150	29375	27525	14	8550	100	20050	50	1	13888217	3889	-24.78	77.35	12	0.37	-1130.00	362.00	49350	20231129	-43.26	24250	20240624	15.46	41850	-33.09	20240102	24250	15.46	20240624	49350	-43.26	20231129	24250	15.46	20240624	0.80	N	338220	100	13 억	77128	N	N	1233	N	N
136	20241107	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28400	-250	5	-0.87	748261350	26193	22.32	28800	28950	28250	37200	20100	28650	28567.23	0.56	-3012	30850	29750	29000	27900	27150	29375	27525	14	8550	100	20050	50	1	13888217	3944	-25.13	78.45	12	0.19	-1130.00	362.00	49350	20231129	-42.45	24250	20240624	17.11	41850	-32.14	20240102	24250	17.11	20240624	49350	-42.45	20231129	24250	17.11	20240624	0.80	N	338220	100	13 억	77128	N	N	1233	N	N
137	20241107	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28500	-150	5	-0.52	259206250	9053	7.71	28800	28850	28300	37200	20100	28650	28632.08	0.56	-2042	30850	29750	29000	27900	27150	29375	27525	14	8550	100	20050	50	1	13888217	3958	-25.22	78.73	12	0.07	-1130.00	362.00	49350	20231129	-42.25	24250	20240624	17.53	41850	-31.90	20240102	24250	17.53	20240624	49350	-42.25	20231129	24250	17.53	20240624	0.80	N	338220	100	13 억	77128	N	N	1233	N	N
138	20241106	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28650	-850	5	-2.88	3386926650	116549	49.14	29550	30100	28250	38350	20650	29500	29060.91	0.67	-17649	31466	30482	29766	28782	28066	30975	29275	14	8850	100	20650	50	1	13888217	3979	-25.35	79.14	12	0.84	-1130.00	362.00	49350	20231129	-41.95	24250	20240624	18.14	41850	-31.54	20240102	24250	18.14	20240624	49350	-41.95	20231129	24250	18.14	20240624	0.78	N	338220	100	13 억	93654	N	N	1233	N	N
139	20241106	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28700	-800	5	-2.71	3264198650	112266	47.34	29550	30100	28250	38350	20650	29500	29075.58	0.67	-17503	31466	30482	29766	28782	28066	30975	29275	14	8850	100	20650	50	1	13888217	3986	-25.40	79.28	12	0.81	-1130.00	362.00	49350	20231129	-41.84	24250	20240624	18.35	41850	-31.42	20240102	24250	18.35	20240624	49350	-41.84	20231129	24250	18.35	20240624	0.78	N	338220	100	13 억	93654	N	N	49	N	N
140	20241106	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28400	-1100	5	-3.73	3024726800	103905	43.81	29550	30100	28250	38350	20650	29500	29110.50	0.67	-16954	31466	30482	29766	28782	28066	30975	29275	14	8850	100	20650	50	1	13888217	3944	-25.13	78.45	12	0.75	-1130.00	362.00	49350	20231129	-42.45	24250	20240624	17.11	41850	-32.14	20240102	24250	17.11	20240624	49350	-42.45	20231129	24250	17.11	20240624	0.78	N	338220	100	13 억	93654	N	N	49	N	N
141	20241106	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28350	-1150	5	-3.90	2347492050	80055	33.75	29550	30100	28300	38350	20650	29500	29323.49	0.67	-13370	31466	30482	29766	28782	28066	30975	29275	14	8850	100	20650	50	1	13888217	3937	-25.09	78.31	12	0.58	-1130.00	362.00	49350	20231129	-42.55	24250	20240624	16.91	41850	-32.26	20240102	24250	16.91	20240624	49350	-42.55	20231129	24250	16.91	20240624	0.78	N	338220	100	13 억	93654	N	N	49	N	N
142	20241106	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29100	-400	5	-1.36	1534878350	51702	21.80	29550	30100	29100	38350	20650	29500	29687.02	0.67	-10669	31466	30482	29766	28782	28066	30975	29275	14	8850	100	20650	50	1	13888217	4041	-25.75	80.39	12	0.37	-1130.00	362.00	49350	20231129	-41.03	24250	20240624	20.00	41850	-30.47	20240102	24250	20.00	20240624	49350	-41.03	20231129	24250	20.00	20240624	0.78	N	338220	100	13 억	93654	N	N	49	N	N
143	20241106	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29650	150	2	0.51	1079059800	36186	15.26	29550	30100	29500	38350	20650	29500	29819.81	0.67	-4228	31466	30482	29766	28782	28066	30975	29275	14	8850	100	20650	50	1	13888217	4118	-26.24	81.91	12	0.26	-1130.00	362.00	49350	20231129	-39.92	24250	20240624	22.27	41850	-29.15	20240102	24250	22.27	20240624	49350	-39.92	20231129	24250	22.27	20240624	0.78	N	338220	100	13 억	93654	N	N	49	N	N
144	20241106	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29750	250	2	0.85	915371550	30675	12.93	29550	30100	29500	38350	20650	29500	29840.96	0.67	-1761	31466	30482	29766	28782	28066	30975	29275	14	8850	100	20650	50	1	13888217	4132	-26.33	82.18	12	0.22	-1130.00	362.00	49350	20231129	-39.72	24250	20240624	22.68	41850	-28.91	20240102	24250	22.68	20240624	49350	-39.72	20231129	24250	22.68	20240624	0.78	N	338220	100	13 억	93654	N	N	49	N	N
145	20241106	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29750	250	2	0.85	154734350	5223	2.20	29550	29800	29500	38350	20650	29500	29625.57	0.67	84	31466	30482	29766	28782	28066	30975	29275	14	8850	100	20650	50	1	13888217	4132	-26.33	82.18	12	0.04	-1130.00	362.00	49350	20231129	-39.72	24250	20240624	22.68	41850	-28.91	20240102	24250	22.68	20240624	49350	-39.72	20231129	24250	22.68	20240624	0.78	N	338220	100	13 억	93654	N	N	49	N	N
146	20241105	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29500	450	2	1.55	7107868350	236569	208.95	29350	30750	29050	37750	20350	29050	30046.65	0.73	-7088	29983	29516	28883	28416	27783	29750	28650	14	8700	100	20330	50	1	13888217	4097	-26.11	81.49	12	1.70	-1130.00	362.00	49350	20231129	-40.22	24250	20240624	21.65	41850	-29.51	20240102	24250	21.65	20240624	49350	-40.22	20231129	24250	21.65	20240624	0.78	N	338220	100	13 억	101063	N	N	49	N	N
147	20241105	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29550	500	2	1.72	6951554350	231271	204.27	29350	30750	29050	37750	20350	29050	30058.05	0.73	-7140	29983	29516	28883	28416	27783	29750	28650	14	8700	100	20330	50	1	13888217	4104	-26.15	81.63	12	1.67	-1130.00	362.00	49350	20231129	-40.12	24250	20240624	21.86	41850	-29.39	20240102	24250	21.86	20240624	49350	-40.12	20231129	24250	21.86	20240624	0.78	N	338220	100	13 억	101063	N	N	844	N	N
148	20241105	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29650	600	2	2.07	6590696700	219049	193.48	29350	30750	29050	37750	20350	29050	30087.77	0.73	-2389	29983	29516	28883	28416	27783	29750	28650	14	8700	100	20330	50	1	13888217	4118	-26.24	81.91	12	1.58	-1130.00	362.00	49350	20231129	-39.92	24250	20240624	22.27	41850	-29.15	20240102	24250	22.27	20240624	49350	-39.92	20231129	24250	22.27	20240624	0.78	N	338220	100	13 억	101063	N	N	844	N	N
149	20241105	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29650	600	2	2.07	6308526400	209501	185.05	29350	30750	29050	37750	20350	29050	30112.15	0.73	-20	29983	29516	28883	28416	27783	29750	28650	14	8700	100	20330	50	1	13888217	4118	-26.24	81.91	12	1.51	-1130.00	362.00	49350	20231129	-39.92	24250	20240624	22.27	41850	-29.15	20240102	24250	22.27	20240624	49350	-39.92	20231129	24250	22.27	20240624	0.78	N	338220	100	13 억	101063	N	N	844	N	N
150	20241105	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29650	600	2	2.07	6094180350	202288	178.67	29350	30750	29050	37750	20350	29050	30126.26	0.73	1127	29983	29516	28883	28416	27783	29750	28650	14	8700	100	20330	50	1	13888217	4118	-26.24	81.91	12	1.46	-1130.00	362.00	49350	20231129	-39.92	24250	20240624	22.27	41850	-29.15	20240102	24250	22.27	20240624	49350	-39.92	20231129	24250	22.27	20240624	0.78	N	338220	100	13 억	101063	N	N	844	N	N
151	20241105	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29550	500	2	1.72	5931680500	196799	173.83	29350	30750	29050	37750	20350	29050	30140.81	0.73	2475	29983	29516	28883	28416	27783	29750	28650	14	8700	100	20330	50	1	13888217	4104	-26.15	81.63	12	1.42	-1130.00	362.00	49350	20231129	-40.12	24250	20240624	21.86	41850	-29.39	20240102	24250	21.86	20240624	49350	-40.12	20231129	24250	21.86	20240624	0.78	N	338220	100	13 억	101063	N	N	844	N	N
152	20241105	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29650	600	2	2.07	5306870100	175641	155.14	29350	30750	29050	37750	20350	29050	30214.30	0.73	3487	29983	29516	28883	28416	27783	29750	28650	14	8700	100	20330	50	1	13888217	4118	-26.24	81.91	12	1.26	-1130.00	362.00	49350	20231129	-39.92	24250	20240624	22.27	41850	-29.15	20240102	24250	22.27	20240624	49350	-39.92	20231129	24250	22.27	20240624	0.78	N	338220	100	13 억	101063	N	N	844	N	N
153	20241105	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	30400	1350	2	4.65	1464527250	48779	43.08	29350	30400	29050	37750	20350	29050	30023.72	0.73	19990	29983	29516	28883	28416	27783	29750	28650	14	8700	100	20330	50	1	13888217	4222	-26.90	83.98	12	0.35	-1130.00	362.00	49350	20231129	-38.40	24250	20240624	25.36	41850	-27.36	20240102	24250	25.36	20240624	49350	-38.40	20231129	24250	25.36	20240624	0.78	N	338220	100	13 억	101063	N	N	844	N	N
154	20241104	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29050	600	2	2.11	3259787550	112771	109.46	28500	29350	28250	36950	19950	28450	28906.21	0.48	21457	29316	28882	28566	28132	27816	28725	27975	14	8500	100	19910	50	1	13888217	4035	-25.71	80.25	12	0.81	-1130.00	362.00	49350	20231129	-41.13	24250	20240624	19.79	41850	-30.59	20240102	24250	19.79	20240624	49350	-41.13	20231129	24250	19.79	20240624	0.78	N	338220	100	13 억	67254	N	N	844	N	N
155	20241104	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29000	550	2	1.93	3062285950	105965	102.85	28500	29350	28250	36950	19950	28450	28899.03	0.48	20776	29316	28882	28566	28132	27816	28725	27975	14	8500	100	19910	50	1	13888217	4028	-25.66	80.11	12	0.76	-1130.00	362.00	49350	20231129	-41.24	24250	20240624	19.59	41850	-30.70	20240102	24250	19.59	20240624	49350	-41.24	20231129	24250	19.59	20240624	0.78	N	338220	100	13 억	67254	N	N	1845	N	N
156	20241104	141015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29050	600	2	2.11	2604533400	90205	87.55	28500	29350	28250	36950	19950	28450	28873.49	0.48	14807	29316	28882	28566	28132	27816	28725	27975	14	8500	100	19910	50	1	13888217	4035	-25.71	80.25	12	0.65	-1130.00	362.00	49350	20231129	-41.13	24250	20240624	19.79	41850	-30.59	20240102	24250	19.79	20240624	49350	-41.13	20231129	24250	19.79	20240624	0.78	N	338220	100	13 억	67254	N	N	1845	N	N
157	20241104	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29250	800	2	2.81	2280769300	79092	76.77	28500	29350	28250	36950	19950	28450	28836.92	0.48	12137	29316	28882	28566	28132	27816	28725	27975	14	8500	100	19910	50	1	13888217	4062	-25.88	80.80	12	0.57	-1130.00	362.00	49350	20231129	-40.73	24250	20240624	20.62	41850	-30.11	20240102	24250	20.62	20240624	49350	-40.73	20231129	24250	20.62	20240624	0.78	N	338220	100	13 억	67254	N	N	1845	N	N
158	20241104	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29150	700	2	2.46	2034135650	70643	68.57	28500	29350	28250	36950	19950	28450	28794.58	0.48	10113	29316	28882	28566	28132	27816	28725	27975	14	8500	100	19910	50	1	13888217	4048	-25.80	80.52	12	0.51	-1130.00	362.00	49350	20231129	-40.93	24250	20240624	20.21	41850	-30.35	20240102	24250	20.21	20240624	49350	-40.93	20231129	24250	20.21	20240624	0.78	N	338220	100	13 억	67254	N	N	1845	N	N
159	20241104	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	29150	700	2	2.46	1575843150	54949	53.33	28500	29250	28250	36950	19950	28450	28678.29	0.48	6000	29316	28882	28566	28132	27816	28725	27975	14	8500	100	19910	50	1	13888217	4048	-25.80	80.52	12	0.40	-1130.00	362.00	49350	20231129	-40.93	24250	20240624	20.21	41850	-30.35	20240102	24250	20.21	20240624	49350	-40.93	20231129	24250	20.21	20240624	0.78	N	338220	100	13 억	67254	N	N	1845	N	N
160	20241104	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28700	250	2	0.88	916971550	32114	31.17	28500	28900	28250	36950	19950	28450	28553.64	0.48	5663	29316	28882	28566	28132	27816	28725	27975	14	8500	100	19910	50	1	13888217	3986	-25.40	79.28	12	0.23	-1130.00	362.00	49350	20231129	-41.84	24250	20240624	18.35	41850	-31.42	20240102	24250	18.35	20240624	49350	-41.84	20231129	24250	18.35	20240624	0.78	N	338220	100	13 억	67254	N	N	1845	N	N
161	20241104	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28550	100	2	0.35	106466350	3727	3.62	28500	28700	28450	36950	19950	28450	28566.23	0.48	162	29316	28882	28566	28132	27816	28725	27975	14	8500	100	19910	50	1	13888217	3965	-25.27	78.87	12	0.03	-1130.00	362.00	49350	20231129	-42.15	24250	20240624	17.73	41850	-31.78	20240102	24250	17.73	20240624	49350	-42.15	20231129	24250	17.73	20240624	0.78	N	338220	100	13 억	67254	N	N	1845	N	N
162	20241101	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28450	-900	5	-3.07	2919125700	102262	157.93	29000	29000	28250	38150	20550	29350	28545.65	0.66	-24960	30216	29782	29216	28782	28216	30000	29000	14	8800	100	20540	50	1	13888217	3951	-25.18	78.59	12	0.74	-1130.00	362.00	49350	20231129	-42.35	24250	20240624	17.32	41850	-32.02	20240102	24250	17.32	20240624	49350	-42.35	20231129	24250	17.32	20240624	0.78	N	338220	100	13 억	92104	N	N	1845	N	N
163	20241101	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28400	-950	5	-3.24	2786565450	97603	150.73	29000	29000	28250	38150	20550	29350	28550.00	0.66	-24022	30216	29782	29216	28782	28216	30000	29000	14	8800	100	20540	50	1	13888217	3944	-25.13	78.45	12	0.70	-1130.00	362.00	49350	20231129	-42.45	24250	20240624	17.11	41850	-32.14	20240102	24250	17.11	20240624	49350	-42.45	20231129	24250	17.11	20240624	0.78	N	338220	100	13 억	92104	N	N	39	N	N
164	20241101	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28350	-1000	5	-3.41	2424388800	84856	131.05	29000	29000	28250	38150	20550	29350	28570.62	0.66	-20844	30216	29782	29216	28782	28216	30000	29000	14	8800	100	20540	50	1	13888217	3937	-25.09	78.31	12	0.61	-1130.00	362.00	49350	20231129	-42.55	24250	20240624	16.91	41850	-32.26	20240102	24250	16.91	20240624	49350	-42.55	20231129	24250	16.91	20240624	0.78	N	338220	100	13 억	92104	N	N	39	N	N
165	20241101	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28550	-800	5	-2.73	1738410750	60697	93.74	29000	29000	28450	38150	20550	29350	28640.80	0.66	-13583	30216	29782	29216	28782	28216	30000	29000	14	8800	100	20540	50	1	13888217	3965	-25.27	78.87	12	0.44	-1130.00	362.00	49350	20231129	-42.15	24250	20240624	17.73	41850	-31.78	20240102	24250	17.73	20240624	49350	-42.15	20231129	24250	17.73	20240624	0.78	N	338220	100	13 억	92104	N	N	39	N	N
166	20241101	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28600	-750	5	-2.56	1443280900	50362	77.78	29000	29000	28450	38150	20550	29350	28658.13	0.66	-9564	30216	29782	29216	28782	28216	30000	29000	14	8800	100	20540	50	1	13888217	3972	-25.31	79.01	12	0.36	-1130.00	362.00	49350	20231129	-42.05	24250	20240624	17.94	41850	-31.66	20240102	24250	17.94	20240624	49350	-42.05	20231129	24250	17.94	20240624	0.78	N	338220	100	13 억	92104	N	N	39	N	N
167	20241101	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28600	-750	5	-2.56	1326993950	46300	71.50	29000	29000	28450	38150	20550	29350	28660.78	0.66	-9053	30216	29782	29216	28782	28216	30000	29000	14	8800	100	20540	50	1	13888217	3972	-25.31	79.01	12	0.33	-1130.00	362.00	49350	20231129	-42.05	24250	20240624	17.94	41850	-31.66	20240102	24250	17.94	20240624	49350	-42.05	20231129	24250	17.94	20240624	0.78	N	338220	100	13 억	92104	N	N	39	N	N
168	20241101	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28500	-850	5	-2.90	1004817350	35028	54.10	29000	29000	28450	38150	20550	29350	28686.12	0.66	-7844	30216	29782	29216	28782	28216	30000	29000	14	8800	100	20540	50	1	13888217	3958	-25.22	78.73	12	0.25	-1130.00	362.00	49350	20231129	-42.25	24250	20240624	17.53	41850	-31.90	20240102	24250	17.53	20240624	49350	-42.25	20231129	24250	17.53	20240624	0.78	N	338220	100	13 억	92104	N	N	39	N	N
169	20241101	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	28800	-550	5	-1.87	203324000	7054	10.89	29000	29000	28750	38150	20550	29350	28823.93	0.66	-1334	30216	29782	29216	28782	28216	30000	29000	14	8800	100	20540	50	1	13888217	4000	-25.49	79.56	12	0.05	-1130.00	362.00	49350	20231129	-41.64	24250	20240624	18.76	41850	-31.18	20240102	24250	18.76	20240624	49350	-41.64	20231129	24250	18.76	20240624	0.78	N	338220	100	13 억	92104	N	N	39	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History