KissMeData/355390/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 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	161317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16060	2210	2	15.96	25351495780	1604788	1168.87	13850	17390	13620	18000	9700	13850	15797.07	1.31	-16666	15376	14612	14086	13322	12796	14350	13060	42	4150	1000	8580	10	1	4224606	678	-6.72	4.50	12	37.99	-2390.00	3569.00	52800	20240122	-69.58	9530	20241115	68.52	52800	-69.58	20240122	9530	68.52	20241115	52800	-69.58	20240122	9530	68.52	20241115	1.99	N	355390	1000	42 억	55144	N	N	0	N	N
3	20241129	151334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15830	1980	2	14.30	24320981740	1540443	1122.00	13850	17390	13620	18000	9700	13850	15788.30	1.31	-19920	15376	14612	14086	13322	12796	14350	13060	42	4150	1000	8580	10	1	4224606	669	-6.62	4.44	12	36.46	-2390.00	3569.00	52800	20240122	-70.02	9530	20241115	66.11	52800	-70.02	20240122	9530	66.11	20241115	52800	-70.02	20240122	9530	66.11	20241115	1.99	N	355390	1000	42 억	55144	N	N	0	N	N
4	20241129	141338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15880	2030	2	14.66	18505470900	1188989	866.02	13850	16800	13620	18000	9700	13850	15564.04	1.31	-2062	15376	14612	14086	13322	12796	14350	13060	42	4150	1000	8580	10	1	4224606	671	-6.64	4.45	12	28.14	-2390.00	3569.00	52800	20240122	-69.92	9530	20241115	66.63	52800	-69.92	20240122	9530	66.63	20241115	52800	-69.92	20240122	9530	66.63	20241115	1.99	N	355390	1000	42 억	55144	N	N	0	N	N
5	20241129	131332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	16040	2190	2	15.81	16727093680	1077768	785.01	13850	16800	13620	18000	9700	13850	15520.12	1.31	-17050	15376	14612	14086	13322	12796	14350	13060	42	4150	1000	8580	10	1	4224606	678	-6.71	4.49	12	25.51	-2390.00	3569.00	52800	20240122	-69.62	9530	20241115	68.31	52800	-69.62	20240122	9530	68.31	20241115	52800	-69.62	20240122	9530	68.31	20241115	1.99	N	355390	1000	42 억	55144	N	N	0	N	N
6	20241129	121334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15350	1500	2	10.83	8742132030	581232	423.35	13850	16340	13620	18000	9700	13850	15040.69	1.31	-18915	15376	14612	14086	13322	12796	14350	13060	42	4150	1000	8580	10	1	4224606	648	-6.42	4.30	12	13.76	-2390.00	3569.00	52800	20240122	-70.93	9530	20241115	61.07	52800	-70.93	20240122	9530	61.07	20241115	52800	-70.93	20240122	9530	61.07	20241115	1.99	N	355390	1000	42 억	55144	N	N	0	N	N
7	20241129	111337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14450	600	2	4.33	2578112460	180628	131.56	13850	14800	13620	18000	9700	13850	14273.05	1.31	-19920	15376	14612	14086	13322	12796	14350	13060	42	4150	1000	8580	10	1	4224606	610	-6.05	4.05	12	4.28	-2390.00	3569.00	52800	20240122	-72.63	9530	20241115	51.63	52800	-72.63	20240122	9530	51.63	20241115	52800	-72.63	20240122	9530	51.63	20241115	1.99	N	355390	1000	42 억	55144	N	N	0	N	N
8	20241129	101329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13940	90	2	0.65	2088243860	146419	106.65	13850	14800	13620	18000	9700	13850	14262.11	1.31	-20575	15376	14612	14086	13322	12796	14350	13060	42	4150	1000	8580	10	1	4224606	589	-5.83	3.91	12	3.47	-2390.00	3569.00	52800	20240122	-73.60	9530	20241115	46.27	52800	-73.60	20240122	9530	46.27	20241115	52800	-73.60	20240122	9530	46.27	20241115	1.99	N	355390	1000	42 억	55144	N	N	0	N	N
9	20241129	091333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13880	30	2	0.22	72965470	5279	3.85	13850	14090	13690	18000	9700	13850	13821.84	1.31	-1222	15376	14612	14086	13322	12796	14350	13060	42	4150	1000	8580	10	1	4224606	586	-5.81	3.89	12	0.12	-2390.00	3569.00	52800	20240122	-73.71	9530	20241115	45.65	52800	-73.71	20240122	9530	45.65	20241115	52800	-73.71	20240122	9530	45.65	20241115	1.99	N	355390	1000	42 억	55144	N	N	0	N	N
10	20241128	161314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13850	-540	5	-3.75	1939738280	136922	59.75	14100	14850	13560	18700	10080	14390	14166.99	1.18	4993	15190	14790	14100	13700	13010	14990	13900	42	4310	1000	8920	10	1	4224606	585	-5.79	3.88	12	3.24	-2390.00	3569.00	52800	20240122	-73.77	9530	20241115	45.33	52800	-73.77	20240122	9530	45.33	20241115	52800	-73.77	20240122	9530	45.33	20241115	1.73	N	355390	1000	42 억	49716	N	N	0	N	N
11	20241128	151339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13860	-530	5	-3.68	1914243740	135082	58.94	14100	14850	13560	18700	10080	14390	14170.94	1.18	4929	15190	14790	14100	13700	13010	14990	13900	42	4310	1000	8920	10	1	4224606	586	-5.80	3.88	12	3.20	-2390.00	3569.00	52800	20240122	-73.75	9530	20241115	45.44	52800	-73.75	20240122	9530	45.44	20241115	52800	-73.75	20240122	9530	45.44	20241115	1.73	N	355390	1000	42 억	49716	N	N	0	N	N
12	20241128	141337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13990	-400	5	-2.78	1833597390	129294	56.42	14100	14850	13560	18700	10080	14390	14181.58	1.18	4228	15190	14790	14100	13700	13010	14990	13900	42	4310	1000	8920	10	1	4224606	591	-5.85	3.92	12	3.06	-2390.00	3569.00	52800	20240122	-73.50	9530	20241115	46.80	52800	-73.50	20240122	9530	46.80	20241115	52800	-73.50	20240122	9530	46.80	20241115	1.73	N	355390	1000	42 억	49716	N	N	0	N	N
13	20241128	131335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14010	-380	5	-2.64	1651243400	116144	50.68	14100	14850	13560	18700	10080	14390	14217.18	1.18	2373	15190	14790	14100	13700	13010	14990	13900	42	4310	1000	8920	10	1	4224606	592	-5.86	3.93	12	2.75	-2390.00	3569.00	52800	20240122	-73.47	9530	20241115	47.01	52800	-73.47	20240122	9530	47.01	20241115	52800	-73.47	20240122	9530	47.01	20241115	1.73	N	355390	1000	42 억	49716	N	N	0	N	N
14	20241128	121334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14180	-210	5	-1.46	1449099380	101745	44.40	14100	14850	13560	18700	10080	14390	14242.43	1.18	232	15190	14790	14100	13700	13010	14990	13900	42	4310	1000	8920	10	1	4224606	599	-5.93	3.97	12	2.41	-2390.00	3569.00	52800	20240122	-73.14	9530	20241115	48.79	52800	-73.14	20240122	9530	48.79	20241115	52800	-73.14	20240122	9530	48.79	20241115	1.73	N	355390	1000	42 억	49716	N	N	0	N	N
15	20241128	111337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14260	-130	5	-0.90	1382833580	97060	42.35	14100	14850	13560	18700	10080	14390	14247.17	1.18	-239	15190	14790	14100	13700	13010	14990	13900	42	4310	1000	8920	10	1	4224606	602	-5.97	4.00	12	2.30	-2390.00	3569.00	52800	20240122	-72.99	9530	20241115	49.63	52800	-72.99	20240122	9530	49.63	20241115	52800	-72.99	20240122	9530	49.63	20241115	1.73	N	355390	1000	42 억	49716	N	N	0	N	N
16	20241128	101334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14130	-260	5	-1.81	1048133970	73471	32.06	14100	14850	13560	18700	10080	14390	14265.92	1.18	1182	15190	14790	14100	13700	13010	14990	13900	42	4310	1000	8920	10	1	4224606	597	-5.91	3.96	12	1.74	-2390.00	3569.00	52800	20240122	-73.24	9530	20241115	48.27	52800	-73.24	20240122	9530	48.27	20241115	52800	-73.24	20240122	9530	48.27	20241115	1.73	N	355390	1000	42 억	49716	N	N	0	N	N
17	20241128	091333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13990	-400	5	-2.78	234842680	16935	7.39	14100	14100	13560	18700	10080	14390	13866.65	1.18	-116	15190	14790	14100	13700	13010	14990	13900	42	4310	1000	8920	10	1	4224606	591	-5.85	3.92	12	0.40	-2390.00	3569.00	52800	20240122	-73.50	9530	20241115	46.80	52800	-73.50	20240122	9530	46.80	20241115	52800	-73.50	20240122	9530	46.80	20241115	1.73	N	355390	1000	42 억	49716	N	N	0	N	N
18	20241127	161259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14390	390	2	2.79	3198219050	227746	34.41	13860	14500	13410	18200	9800	14000	14042.42	1.51	-13867	16346	15172	13356	12182	10366	15760	12770	42	4200	1000	8680	10	1	4224606	608	-6.02	4.03	12	5.39	-2390.00	3569.00	52800	20240122	-72.75	9530	20241115	51.00	52800	-72.75	20240122	9530	51.00	20241115	52800	-72.75	20240122	9530	51.00	20241115	1.80	N	355390	1000	42 억	63612	N	N	0	N	N
19	20241127	151326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14290	290	2	2.07	3035416240	216402	32.69	13860	14500	13410	18200	9800	14000	14026.78	1.51	-11821	16346	15172	13356	12182	10366	15760	12770	42	4200	1000	8680	10	1	4224606	604	-5.98	4.00	12	5.12	-2390.00	3569.00	52800	20240122	-72.94	9530	20241115	49.95	52800	-72.94	20240122	9530	49.95	20241115	52800	-72.94	20240122	9530	49.95	20241115	1.80	N	355390	1000	42 억	63612	N	N	0	N	N
20	20241127	141320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14200	200	2	1.43	2745769850	195843	29.59	13860	14500	13410	18200	9800	14000	14020.29	1.51	-14428	16346	15172	13356	12182	10366	15760	12770	42	4200	1000	8680	10	1	4224606	600	-5.94	3.98	12	4.64	-2390.00	3569.00	52800	20240122	-73.11	9530	20241115	49.00	52800	-73.11	20240122	9530	49.00	20241115	52800	-73.11	20240122	9530	49.00	20241115	1.80	N	355390	1000	42 억	63612	N	N	0	N	N
21	20241127	131316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13920	-80	5	-0.57	2380184360	170190	25.71	13860	14500	13410	18200	9800	14000	13985.43	1.51	-11510	16346	15172	13356	12182	10366	15760	12770	42	4200	1000	8680	10	1	4224606	588	-5.82	3.90	12	4.03	-2390.00	3569.00	52800	20240122	-73.64	9530	20241115	46.07	52800	-73.64	20240122	9530	46.07	20241115	52800	-73.64	20240122	9530	46.07	20241115	1.80	N	355390	1000	42 억	63612	N	N	0	N	N
22	20241127	121329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14140	140	2	1.00	2179936970	155906	23.55	13860	14500	13410	18200	9800	14000	13982.35	1.51	-13795	16346	15172	13356	12182	10366	15760	12770	42	4200	1000	8680	10	1	4224606	597	-5.92	3.96	12	3.69	-2390.00	3569.00	52800	20240122	-73.22	9530	20241115	48.37	52800	-73.22	20240122	9530	48.37	20241115	52800	-73.22	20240122	9530	48.37	20241115	1.80	N	355390	1000	42 억	63612	N	N	0	N	N
23	20241127	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14480	480	2	3.43	1732787870	124722	18.84	13860	14480	13410	18200	9800	14000	13892.98	1.51	-2590	16346	15172	13356	12182	10366	15760	12770	42	4200	1000	8680	10	1	4224606	612	-6.06	4.06	12	2.95	-2390.00	3569.00	52800	20240122	-72.58	9530	20241115	51.94	52800	-72.58	20240122	9530	51.94	20241115	52800	-72.58	20240122	9530	51.94	20241115	1.80	N	355390	1000	42 억	63612	N	N	0	N	N
24	20241127	101324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13990	-10	5	-0.07	1393391460	100783	15.23	13860	14380	13410	18200	9800	14000	13825.22	1.51	-1563	16346	15172	13356	12182	10366	15760	12770	42	4200	1000	8680	10	1	4224606	591	-5.85	3.92	12	2.39	-2390.00	3569.00	52800	20240122	-73.50	9530	20241115	46.80	52800	-73.50	20240122	9530	46.80	20241115	52800	-73.50	20240122	9530	46.80	20241115	1.80	N	355390	1000	42 억	63612	N	N	0	N	N
25	20241127	091322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13590	-410	5	-2.93	458920000	33502	5.06	13860	13950	13590	18200	9800	14000	13695.99	1.51	-6254	16346	15172	13356	12182	10366	15760	12770	42	4200	1000	8680	10	1	4224606	574	-5.69	3.81	12	0.79	-2390.00	3569.00	52800	20240122	-74.26	9530	20241115	42.60	52800	-74.26	20240122	9530	42.60	20241115	52800	-74.26	20240122	9530	42.60	20241115	1.80	N	355390	1000	42 억	63612	N	N	0	N	N
26	20241126	161301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14000	2390	2	20.59	9044269650	656730	703.91	11610	14530	11540	15090	8130	11610	13771.09	2.20	-30113	13376	12492	11596	10712	9816	12935	11155	42	3480	1000	7190	10	1	4224606	591	-5.86	3.92	12	15.55	-2390.00	3569.00	52800	20240122	-73.48	9530	20241115	46.90	52800	-73.48	20240122	9530	46.90	20241115	52800	-73.48	20240122	9530	46.90	20241115	1.83	N	355390	1000	42 억	93020	N	N	0	N	N
27	20241126	151315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14060	2450	2	21.10	8738479040	634920	680.53	11610	14530	11540	15090	8130	11610	13763.12	2.20	-35503	13376	12492	11596	10712	9816	12935	11155	42	3480	1000	7190	10	1	4224606	594	-5.88	3.94	12	15.03	-2390.00	3569.00	52800	20240122	-73.37	9530	20241115	47.53	52800	-73.37	20240122	9530	47.53	20241115	52800	-73.37	20240122	9530	47.53	20241115	1.83	N	355390	1000	42 억	93020	N	N	0	N	N
28	20241126	141318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14340	2730	2	23.51	7418300990	542551	581.52	11610	14470	11540	15090	8130	11610	13673.00	2.20	-41387	13376	12492	11596	10712	9816	12935	11155	42	3480	1000	7190	10	1	4224606	606	-6.00	4.02	12	12.84	-2390.00	3569.00	52800	20240122	-72.84	9530	20241115	50.47	52800	-72.84	20240122	9530	50.47	20241115	52800	-72.84	20240122	9530	50.47	20241115	1.83	N	355390	1000	42 억	93020	N	N	0	N	N
29	20241126	131311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14250	2640	2	22.74	6315359690	464572	497.94	11610	14470	11540	15090	8130	11610	13593.93	2.20	-26882	13376	12492	11596	10712	9816	12935	11155	42	3480	1000	7190	10	1	4224606	602	-5.96	3.99	12	11.00	-2390.00	3569.00	52800	20240122	-73.01	9530	20241115	49.53	52800	-73.01	20240122	9530	49.53	20241115	52800	-73.01	20240122	9530	49.53	20241115	1.83	N	355390	1000	42 억	93020	N	N	0	N	N
30	20241126	121319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13640	2030	2	17.48	3526315470	267278	286.48	11610	13900	11540	15090	8130	11610	13193.44	2.20	-2953	13376	12492	11596	10712	9816	12935	11155	42	3480	1000	7190	10	1	4224606	576	-5.71	3.82	12	6.33	-2390.00	3569.00	52800	20240122	-74.17	9530	20241115	43.13	52800	-74.17	20240122	9530	43.13	20241115	52800	-74.17	20240122	9530	43.13	20241115	1.83	N	355390	1000	42 억	93020	N	N	0	N	N
31	20241126	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13570	1960	2	16.88	2663582630	204480	219.17	11610	13780	11540	15090	8130	11610	13026.13	2.20	648	13376	12492	11596	10712	9816	12935	11155	42	3480	1000	7190	10	1	4224606	573	-5.68	3.80	12	4.84	-2390.00	3569.00	52800	20240122	-74.30	9530	20241115	42.39	52800	-74.30	20240122	9530	42.39	20241115	52800	-74.30	20240122	9530	42.39	20241115	1.83	N	355390	1000	42 억	93020	N	N	0	N	N
32	20241126	101334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12930	1320	2	11.37	1623218300	127083	136.21	11610	13350	11540	15090	8130	11610	12772.90	2.20	1276	13376	12492	11596	10712	9816	12935	11155	42	3480	1000	7190	10	1	4224606	546	-5.41	3.62	12	3.01	-2390.00	3569.00	52800	20240122	-75.51	9530	20241115	35.68	52800	-75.51	20240122	9530	35.68	20241115	52800	-75.51	20240122	9530	35.68	20241115	1.83	N	355390	1000	42 억	93020	N	N	0	N	N
33	20241126	091321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12010	400	2	3.45	141481210	11983	12.84	11610	12030	11540	15090	8130	11610	11806.83	2.20	-901	13376	12492	11596	10712	9816	12935	11155	42	3480	1000	7190	10	1	4224606	507	-5.03	3.37	12	0.28	-2390.00	3569.00	52800	20240122	-77.25	9530	20241115	26.02	52800	-77.25	20240122	9530	26.02	20241115	52800	-77.25	20240122	9530	26.02	20241115	1.83	N	355390	1000	42 억	93020	N	N	0	N	N
34	20241125	161245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11610	910	2	8.50	1093798670	93207	341.92	10700	12480	10700	13910	7490	10700	11735.22	1.97	9955	11533	11116	10583	10166	9633	11325	10375	42	3210	1000	6630	10	1	4224606	490	-4.86	3.25	12	2.21	-2390.00	3569.00	52800	20240122	-78.01	9530	20241115	21.83	52800	-78.01	20240122	9530	21.83	20241115	52800	-78.01	20240122	9530	21.83	20241115	1.84	N	355390	1000	42 억	83083	N	N	0	N	N
35	20241125	151312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11670	970	2	9.07	1071398880	91278	334.84	10700	12480	10700	13910	7490	10700	11737.76	1.97	9486	11533	11116	10583	10166	9633	11325	10375	42	3210	1000	6630	10	1	4224606	493	-4.88	3.27	12	2.16	-2390.00	3569.00	52800	20240122	-77.90	9530	20241115	22.46	52800	-77.90	20240122	9530	22.46	20241115	52800	-77.90	20240122	9530	22.46	20241115	1.84	N	355390	1000	42 억	83083	N	N	0	N	N
36	20241125	141308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11630	930	2	8.69	948348120	80679	295.96	10700	12480	10700	13910	7490	10700	11754.58	1.97	8036	11533	11116	10583	10166	9633	11325	10375	42	3210	1000	6630	10	1	4224606	491	-4.87	3.26	12	1.91	-2390.00	3569.00	52800	20240122	-77.97	9530	20241115	22.04	52800	-77.97	20240122	9530	22.04	20241115	52800	-77.97	20240122	9530	22.04	20241115	1.84	N	355390	1000	42 억	83083	N	N	0	N	N
37	20241125	131257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11730	1030	2	9.63	728631970	61888	227.03	10700	12480	10700	13910	7490	10700	11773.40	1.97	3052	11533	11116	10583	10166	9633	11325	10375	42	3210	1000	6630	10	1	4224606	496	-4.91	3.29	12	1.46	-2390.00	3569.00	52800	20240122	-77.78	9530	20241115	23.08	52800	-77.78	20240122	9530	23.08	20241115	52800	-77.78	20240122	9530	23.08	20241115	1.84	N	355390	1000	42 억	83083	N	N	0	N	N
38	20241125	121314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11390	690	2	6.45	150516650	13526	49.62	10700	11430	10700	13910	7490	10700	11127.95	1.97	2678	11533	11116	10583	10166	9633	11325	10375	42	3210	1000	6630	10	1	4224606	481	-4.77	3.19	12	0.32	-2390.00	3569.00	52800	20240122	-78.43	9530	20241115	19.52	52800	-78.43	20240122	9530	19.52	20241115	52800	-78.43	20240122	9530	19.52	20241115	1.84	N	355390	1000	42 억	83083	N	N	0	N	N
39	20241125	111307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11190	490	2	4.58	91860550	8329	30.55	10700	11190	10700	13910	7490	10700	11029.00	1.97	1758	11533	11116	10583	10166	9633	11325	10375	42	3210	1000	6630	10	1	4224606	473	-4.68	3.14	12	0.20	-2390.00	3569.00	52800	20240122	-78.81	9530	20241115	17.42	52800	-78.81	20240122	9530	17.42	20241115	52800	-78.81	20240122	9530	17.42	20241115	1.84	N	355390	1000	42 억	83083	N	N	0	N	N
40	20241125	101251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11010	310	2	2.90	63172510	5743	21.07	10700	11130	10700	13910	7490	10700	10999.91	1.97	1383	11533	11116	10583	10166	9633	11325	10375	42	3210	1000	6630	10	1	4224606	465	-4.61	3.08	12	0.14	-2390.00	3569.00	52800	20240122	-79.15	9530	20241115	15.53	52800	-79.15	20240122	9530	15.53	20241115	52800	-79.15	20240122	9530	15.53	20241115	1.84	N	355390	1000	42 억	83083	N	N	0	N	N
41	20241125	091252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10910	210	2	1.96	6482630	595	2.18	10700	11130	10700	13910	7490	10700	10895.18	1.97	309	11533	11116	10583	10166	9633	11325	10375	42	3210	1000	6630	10	1	4224606	461	-4.56	3.06	12	0.01	-2390.00	3569.00	52800	20240122	-79.34	9530	20241115	14.48	52800	-79.34	20240122	9530	14.48	20241115	52800	-79.34	20240122	9530	14.48	20241115	1.84	N	355390	1000	42 억	83083	N	N	0	N	N
42	20241122	161142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10700	570	2	5.63	290986250	27184	195.95	10150	11000	10050	13160	7100	10130	10704.32	1.81	6658	10636	10382	10236	9982	9836	10310	9910	42	3030	1000	6280	10	1	4224606	452	-4.48	3.00	12	0.64	-2390.00	3569.00	52800	20240122	-79.73	9530	20241115	12.28	52800	-79.73	20240122	9530	12.28	20241115	52800	-79.73	20240122	9530	12.28	20241115	1.86	N	355390	1000	42 억	76301	N	N	0	N	N
43	20241122	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10710	580	2	5.73	277095480	25888	186.61	10150	11000	10050	13160	7100	10130	10703.63	1.81	6380	10636	10382	10236	9982	9836	10310	9910	42	3030	1000	6280	10	1	4224606	452	-4.48	3.00	12	0.61	-2390.00	3569.00	52800	20240122	-79.72	9530	20241115	12.38	52800	-79.72	20240122	9530	12.38	20241115	52800	-79.72	20240122	9530	12.38	20241115	1.86	N	355390	1000	42 억	76301	N	N	0	N	N
44	20241122	141158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10560	430	2	4.24	246680600	23035	166.04	10150	11000	10050	13160	7100	10130	10708.95	1.81	5951	10636	10382	10236	9982	9836	10310	9910	42	3030	1000	6280	10	1	4224606	446	-4.42	2.96	12	0.55	-2390.00	3569.00	52800	20240122	-80.00	9530	20241115	10.81	52800	-80.00	20240122	9530	10.81	20241115	52800	-80.00	20240122	9530	10.81	20241115	1.86	N	355390	1000	42 억	76301	N	N	0	N	N
45	20241122	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10550	420	2	4.15	225179180	20996	151.34	10150	11000	10050	13160	7100	10130	10724.86	1.81	4556	10636	10382	10236	9982	9836	10310	9910	42	3030	1000	6280	10	1	4224606	446	-4.41	2.96	12	0.50	-2390.00	3569.00	52800	20240122	-80.02	9530	20241115	10.70	52800	-80.02	20240122	9530	10.70	20241115	52800	-80.02	20240122	9530	10.70	20241115	1.86	N	355390	1000	42 억	76301	N	N	0	N	N
46	20241122	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10600	470	2	4.64	209391250	19502	140.58	10150	11000	10050	13160	7100	10130	10736.91	1.81	4858	10636	10382	10236	9982	9836	10310	9910	42	3030	1000	6280	10	1	4224606	448	-4.44	2.97	12	0.46	-2390.00	3569.00	52800	20240122	-79.92	9530	20241115	11.23	52800	-79.92	20240122	9530	11.23	20241115	52800	-79.92	20240122	9530	11.23	20241115	1.86	N	355390	1000	42 억	76301	N	N	0	N	N
47	20241122	111149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10600	470	2	4.64	199559790	18576	133.90	10150	11000	10050	13160	7100	10130	10742.88	1.81	4412	10636	10382	10236	9982	9836	10310	9910	42	3030	1000	6280	10	1	4224606	448	-4.44	2.97	12	0.44	-2390.00	3569.00	52800	20240122	-79.92	9530	20241115	11.23	52800	-79.92	20240122	9530	11.23	20241115	52800	-79.92	20240122	9530	11.23	20241115	1.86	N	355390	1000	42 억	76301	N	N	0	N	N
48	20241122	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10850	720	2	7.11	139184340	12922	93.14	10150	11000	10050	13160	7100	10130	10771.11	1.81	2840	10636	10382	10236	9982	9836	10310	9910	42	3030	1000	6280	10	1	4224606	458	-4.54	3.04	12	0.31	-2390.00	3569.00	52800	20240122	-79.45	9530	20241115	13.85	52800	-79.45	20240122	9530	13.85	20241115	52800	-79.45	20240122	9530	13.85	20241115	1.86	N	355390	1000	42 억	76301	N	N	0	N	N
49	20241122	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10370	240	2	2.37	3181240	312	2.25	10150	10390	10050	13160	7100	10130	10196.28	1.81	77	10636	10382	10236	9982	9836	10310	9910	42	3030	1000	6280	10	1	4224606	438	-4.34	2.91	12	0.01	-2390.00	3569.00	52800	20240122	-80.36	9530	20241115	8.81	52800	-80.36	20240122	9530	8.81	20241115	52800	-80.36	20240122	9530	8.81	20241115	1.86	N	355390	1000	42 억	76301	N	N	0	N	N
50	20241121	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10130	-230	5	-2.22	140945600	13869	105.04	10400	10490	10090	13460	7260	10360	10162.68	1.76	1960	11200	10780	10450	10030	9700	10615	9865	42	3100	1000	6420	10	1	4224606	428	-4.24	2.84	12	0.33	-2390.00	3569.00	52800	20240122	-80.81	9530	20241115	6.30	52800	-80.81	20240122	9530	6.30	20241115	52800	-80.81	20240122	9530	6.30	20241115	1.86	N	355390	1000	42 억	74346	N	N	1	N	N
51	20241121	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10120	-240	5	-2.32	136520090	13432	101.73	10400	10490	10090	13460	7260	10360	10163.79	1.76	1993	11200	10780	10450	10030	9700	10615	9865	42	3100	1000	6420	10	1	4224606	428	-4.23	2.84	12	0.32	-2390.00	3569.00	52800	20240122	-80.83	9530	20241115	6.19	52800	-80.83	20240122	9530	6.19	20241115	52800	-80.83	20240122	9530	6.19	20241115	1.86	N	355390	1000	42 억	74346	N	N	1	N	N
52	20241121	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10180	-180	5	-1.74	122861500	12087	91.54	10400	10490	10090	13460	7260	10360	10164.76	1.76	1998	11200	10780	10450	10030	9700	10615	9865	42	3100	1000	6420	10	1	4224606	430	-4.26	2.85	12	0.29	-2390.00	3569.00	52800	20240122	-80.72	9530	20241115	6.82	52800	-80.72	20240122	9530	6.82	20241115	52800	-80.72	20240122	9530	6.82	20241115	1.86	N	355390	1000	42 억	74346	N	N	1	N	N
53	20241121	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10240	-120	5	-1.16	116360910	11452	86.73	10400	10490	10090	13460	7260	10360	10160.75	1.76	1770	11200	10780	10450	10030	9700	10615	9865	42	3100	1000	6420	10	1	4224606	433	-4.28	2.87	12	0.27	-2390.00	3569.00	52800	20240122	-80.61	9530	20241115	7.45	52800	-80.61	20240122	9530	7.45	20241115	52800	-80.61	20240122	9530	7.45	20241115	1.86	N	355390	1000	42 억	74346	N	N	1	N	N
54	20241121	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10150	-210	5	-2.03	105147380	10353	78.41	10400	10490	10090	13460	7260	10360	10156.22	1.76	1734	11200	10780	10450	10030	9700	10615	9865	42	3100	1000	6420	10	1	4224606	429	-4.25	2.84	12	0.25	-2390.00	3569.00	52800	20240122	-80.78	9530	20241115	6.51	52800	-80.78	20240122	9530	6.51	20241115	52800	-80.78	20240122	9530	6.51	20241115	1.86	N	355390	1000	42 억	74346	N	N	1	N	N
55	20241121	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	-160	5	-1.54	49323160	4842	36.67	10400	10490	10100	13460	7260	10360	10186.53	1.76	729	11200	10780	10450	10030	9700	10615	9865	42	3100	1000	6420	10	1	4224606	431	-4.27	2.86	12	0.11	-2390.00	3569.00	52800	20240122	-80.68	9530	20241115	7.03	52800	-80.68	20240122	9530	7.03	20241115	52800	-80.68	20240122	9530	7.03	20241115	1.86	N	355390	1000	42 억	74346	N	N	1	N	N
56	20241121	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	-160	5	-1.54	34421000	3378	25.58	10400	10490	10100	13460	7260	10360	10189.76	1.76	223	11200	10780	10450	10030	9700	10615	9865	42	3100	1000	6420	10	1	4224606	431	-4.27	2.86	12	0.08	-2390.00	3569.00	52800	20240122	-80.68	9530	20241115	7.03	52800	-80.68	20240122	9530	7.03	20241115	52800	-80.68	20240122	9530	7.03	20241115	1.86	N	355390	1000	42 억	74346	N	N	1	N	N
57	20241121	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10250	-110	5	-1.06	8371020	811	6.14	10400	10490	10250	13460	7260	10360	10321.85	1.76	-223	11200	10780	10450	10030	9700	10615	9865	42	3100	1000	6420	10	1	4224606	433	-4.29	2.87	12	0.02	-2390.00	3569.00	52800	20240122	-80.59	9530	20241115	7.56	52800	-80.59	20240122	9530	7.56	20241115	52800	-80.59	20240122	9530	7.56	20241115	1.86	N	355390	1000	42 억	74346	N	N	1	N	N
58	20241120	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10360	-140	5	-1.33	135762790	13148	66.12	10500	10870	10120	13650	7350	10500	10325.66	1.76	25	11380	10940	10590	10150	9800	11160	10370	42	3150	1000	6510	10	1	4224606	438	-4.33	2.90	12	0.31	-2390.00	3569.00	52800	20240122	-80.38	9530	20241115	8.71	52800	-80.38	20240122	9530	8.71	20241115	52800	-80.38	20240122	9530	8.71	20241115	1.90	N	355390	1000	42 억	74317	N	N	1	N	N
59	20241120	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10380	-120	5	-1.14	134220470	12999	65.37	10500	10870	10120	13650	7350	10500	10325.45	1.76	51	11380	10940	10590	10150	9800	11160	10370	42	3150	1000	6510	10	1	4224606	439	-4.34	2.91	12	0.31	-2390.00	3569.00	52800	20240122	-80.34	9530	20241115	8.92	52800	-80.34	20240122	9530	8.92	20241115	52800	-80.34	20240122	9530	8.92	20241115	1.90	N	355390	1000	42 억	74317	N	N	0	N	N
60	20241120	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10400	-100	5	-0.95	111666090	10817	54.40	10500	10870	10120	13650	7350	10500	10323.20	1.76	-48	11380	10940	10590	10150	9800	11160	10370	42	3150	1000	6510	10	1	4224606	439	-4.35	2.91	12	0.26	-2390.00	3569.00	52800	20240122	-80.30	9530	20241115	9.13	52800	-80.30	20240122	9530	9.13	20241115	52800	-80.30	20240122	9530	9.13	20241115	1.90	N	355390	1000	42 억	74317	N	N	0	N	N
61	20241120	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10370	-130	5	-1.24	105548140	10230	51.44	10500	10870	10120	13650	7350	10500	10317.51	1.76	49	11380	10940	10590	10150	9800	11160	10370	42	3150	1000	6510	10	1	4224606	438	-4.34	2.91	12	0.24	-2390.00	3569.00	52800	20240122	-80.36	9530	20241115	8.81	52800	-80.36	20240122	9530	8.81	20241115	52800	-80.36	20240122	9530	8.81	20241115	1.90	N	355390	1000	42 억	74317	N	N	0	N	N
62	20241120	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10580	80	2	0.76	97103280	9422	47.38	10500	10870	10120	13650	7350	10500	10306.02	1.76	99	11380	10940	10590	10150	9800	11160	10370	42	3150	1000	6510	10	1	4224606	447	-4.43	2.96	12	0.22	-2390.00	3569.00	52800	20240122	-79.96	9530	20241115	11.02	52800	-79.96	20240122	9530	11.02	20241115	52800	-79.96	20240122	9530	11.02	20241115	1.90	N	355390	1000	42 억	74317	N	N	0	N	N
63	20241120	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10350	-150	5	-1.43	89262770	8668	43.59	10500	10870	10120	13650	7350	10500	10297.97	1.76	115	11380	10940	10590	10150	9800	11160	10370	42	3150	1000	6510	10	1	4224606	437	-4.33	2.90	12	0.21	-2390.00	3569.00	52800	20240122	-80.40	9530	20241115	8.60	52800	-80.40	20240122	9530	8.60	20241115	52800	-80.40	20240122	9530	8.60	20241115	1.90	N	355390	1000	42 억	74317	N	N	0	N	N
64	20241120	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10300	-200	5	-1.90	49210630	4781	24.04	10500	10870	10120	13650	7350	10500	10292.96	1.76	-887	11380	10940	10590	10150	9800	11160	10370	42	3150	1000	6510	10	1	4224606	435	-4.31	2.89	12	0.11	-2390.00	3569.00	52800	20240122	-80.49	9530	20241115	8.08	52800	-80.49	20240122	9530	8.08	20241115	52800	-80.49	20240122	9530	8.08	20241115	1.90	N	355390	1000	42 억	74317	N	N	0	N	N
65	20241120	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10500	0	3	0.00	8663510	823	4.14	10500	10870	10500	13650	7350	10500	10526.74	1.76	-387	11380	10940	10590	10150	9800	11160	10370	42	3150	1000	6510	10	1	4224606	444	-4.39	2.94	12	0.02	-2390.00	3569.00	52800	20240122	-80.11	9530	20241115	10.18	52800	-80.11	20240122	9530	10.18	20241115	52800	-80.11	20240122	9530	10.18	20241115	1.90	N	355390	1000	42 억	74317	N	N	0	N	N
66	20241119	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10500	100	2	0.96	210463230	19820	178.38	10300	11030	10240	13520	7280	10400	10618.99	1.73	1504	11000	10700	10220	9920	9440	10850	10070	42	3120	1000	6440	10	1	4224606	444	-4.39	2.94	12	0.47	-2390.00	3569.00	52800	20240122	-80.11	9530	20241115	10.18	52800	-80.11	20240122	9530	10.18	20241115	52800	-80.11	20240122	9530	10.18	20241115	1.93	N	355390	1000	42 억	72877	N	N	0	N	N
67	20241119	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10420	20	2	0.19	205467040	19342	174.08	10300	11030	10240	13520	7280	10400	10622.84	1.73	1578	11000	10700	10220	9920	9440	10850	10070	42	3120	1000	6440	10	1	4224606	440	-4.36	2.92	12	0.46	-2390.00	3569.00	52800	20240122	-80.27	9530	20241115	9.34	52800	-80.27	20240122	9530	9.34	20241115	52800	-80.27	20240122	9530	9.34	20241115	1.93	N	355390	1000	42 억	72877	N	N	0	N	N
68	20241119	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10530	130	2	1.25	161621470	15146	136.32	10300	11030	10240	13520	7280	10400	10670.90	1.73	-7	11000	10700	10220	9920	9440	10850	10070	42	3120	1000	6440	10	1	4224606	445	-4.41	2.95	12	0.36	-2390.00	3569.00	52800	20240122	-80.06	9530	20241115	10.49	52800	-80.06	20240122	9530	10.49	20241115	52800	-80.06	20240122	9530	10.49	20241115	1.93	N	355390	1000	42 억	72877	N	N	0	N	N
69	20241119	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10670	270	2	2.60	124621120	11636	104.73	10300	11030	10240	13520	7280	10400	10709.96	1.73	-635	11000	10700	10220	9920	9440	10850	10070	42	3120	1000	6440	10	1	4224606	451	-4.46	2.99	12	0.28	-2390.00	3569.00	52800	20240122	-79.79	9530	20241115	11.96	52800	-79.79	20240122	9530	11.96	20241115	52800	-79.79	20240122	9530	11.96	20241115	1.93	N	355390	1000	42 억	72877	N	N	0	N	N
70	20241119	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10750	350	2	3.37	117297120	10951	98.56	10300	11030	10240	13520	7280	10400	10711.09	1.73	-594	11000	10700	10220	9920	9440	10850	10070	42	3120	1000	6440	10	1	4224606	454	-4.50	3.01	12	0.26	-2390.00	3569.00	52800	20240122	-79.64	9530	20241115	12.80	52800	-79.64	20240122	9530	12.80	20241115	52800	-79.64	20240122	9530	12.80	20241115	1.93	N	355390	1000	42 억	72877	N	N	0	N	N
71	20241119	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10850	450	2	4.33	108489890	10133	91.20	10300	11030	10240	13520	7280	10400	10706.59	1.73	-721	11000	10700	10220	9920	9440	10850	10070	42	3120	1000	6440	10	1	4224606	458	-4.54	3.04	12	0.24	-2390.00	3569.00	52800	20240122	-79.45	9530	20241115	13.85	52800	-79.45	20240122	9530	13.85	20241115	52800	-79.45	20240122	9530	13.85	20241115	1.93	N	355390	1000	42 억	72877	N	N	0	N	N
72	20241119	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10600	200	2	1.92	79553210	7452	67.07	10300	11030	10240	13520	7280	10400	10675.42	1.73	-1252	11000	10700	10220	9920	9440	10850	10070	42	3120	1000	6440	10	1	4224606	448	-4.44	2.97	12	0.18	-2390.00	3569.00	52800	20240122	-79.92	9530	20241115	11.23	52800	-79.92	20240122	9530	11.23	20241115	52800	-79.92	20240122	9530	11.23	20241115	1.93	N	355390	1000	42 억	72877	N	N	0	N	N
73	20241119	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10250	-150	5	-1.44	5120140	498	4.48	10300	10380	10240	13520	7280	10400	10281.41	1.73	45	11000	10700	10220	9920	9440	10850	10070	42	3120	1000	6440	10	1	4224606	433	-4.29	2.87	12	0.01	-2390.00	3569.00	52800	20240122	-80.59	9530	20241115	7.56	52800	-80.59	20240122	9530	7.56	20241115	52800	-80.59	20240122	9530	7.56	20241115	1.93	N	355390	1000	42 억	72877	N	N	0	N	N
74	20241118	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10400	400	2	4.00	114029890	11099	44.02	9740	10520	9740	13000	7000	10000	10273.82	1.68	2033	10420	10210	9870	9660	9320	10315	9765	42	3000	1000	6200	10	1	4224606	439	-4.35	2.91	12	0.26	-2390.00	3569.00	52800	20240122	-80.30	9530	20241115	9.13	52800	-80.30	20240122	9530	9.13	20241115	52800	-80.30	20240122	9530	9.13	20241115	1.94	N	355390	1000	42 억	70830	N	N	0	N	N
75	20241118	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10320	320	2	3.20	109447330	10657	42.27	9740	10520	9740	13000	7000	10000	10269.99	1.68	1930	10420	10210	9870	9660	9320	10315	9765	42	3000	1000	6200	10	1	4224606	436	-4.32	2.89	12	0.25	-2390.00	3569.00	52800	20240122	-80.45	9530	20241115	8.29	52800	-80.45	20240122	9530	8.29	20241115	52800	-80.45	20240122	9530	8.29	20241115	1.94	N	355390	1000	42 억	70830	N	N	0	N	N
76	20241118	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	200	2	2.00	98731960	9611	38.12	9740	10520	9740	13000	7000	10000	10272.81	1.68	1629	10420	10210	9870	9660	9320	10315	9765	42	3000	1000	6200	10	1	4224606	431	-4.27	2.86	12	0.23	-2390.00	3569.00	52800	20240122	-80.68	9530	20241115	7.03	52800	-80.68	20240122	9530	7.03	20241115	52800	-80.68	20240122	9530	7.03	20241115	1.94	N	355390	1000	42 억	70830	N	N	0	N	N
77	20241118	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10230	230	2	2.30	83708670	8147	32.32	9740	10520	9740	13000	7000	10000	10274.78	1.68	1510	10420	10210	9870	9660	9320	10315	9765	42	3000	1000	6200	10	1	4224606	432	-4.28	2.87	12	0.19	-2390.00	3569.00	52800	20240122	-80.62	9530	20241115	7.35	52800	-80.62	20240122	9530	7.35	20241115	52800	-80.62	20240122	9530	7.35	20241115	1.94	N	355390	1000	42 억	70830	N	N	0	N	N
78	20241118	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10270	270	2	2.70	74450360	7239	28.71	9740	10520	9740	13000	7000	10000	10284.62	1.68	1799	10420	10210	9870	9660	9320	10315	9765	42	3000	1000	6200	10	1	4224606	434	-4.30	2.88	12	0.17	-2390.00	3569.00	52800	20240122	-80.55	9530	20241115	7.76	52800	-80.55	20240122	9530	7.76	20241115	52800	-80.55	20240122	9530	7.76	20241115	1.94	N	355390	1000	42 억	70830	N	N	0	N	N
79	20241118	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10370	370	2	3.70	58261780	5659	22.45	9740	10520	9740	13000	7000	10000	10295.42	1.68	1446	10420	10210	9870	9660	9320	10315	9765	42	3000	1000	6200	10	1	4224606	438	-4.34	2.91	12	0.13	-2390.00	3569.00	52800	20240122	-80.36	9530	20241115	8.81	52800	-80.36	20240122	9530	8.81	20241115	52800	-80.36	20240122	9530	8.81	20241115	1.94	N	355390	1000	42 억	70830	N	N	0	N	N
80	20241118	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10400	400	2	4.00	48238180	4688	18.60	9740	10520	9740	13000	7000	10000	10289.71	1.68	994	10420	10210	9870	9660	9320	10315	9765	42	3000	1000	6200	10	1	4224606	439	-4.35	2.91	12	0.11	-2390.00	3569.00	52800	20240122	-80.30	9530	20241115	9.13	52800	-80.30	20240122	9530	9.13	20241115	52800	-80.30	20240122	9530	9.13	20241115	1.94	N	355390	1000	42 억	70830	N	N	0	N	N
81	20241118	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10030	30	2	0.30	7839750	787	3.12	9740	10190	9740	13000	7000	10000	9961.56	1.68	87	10420	10210	9870	9660	9320	10315	9765	42	3000	1000	6200	10	1	4224606	424	-4.20	2.81	12	0.02	-2390.00	3569.00	52800	20240122	-81.00	9530	20241115	5.25	52800	-81.00	20240122	9530	5.25	20241115	52800	-81.00	20240122	9530	5.25	20241115	1.94	N	355390	1000	42 억	70830	N	N	0	N	N
82	20241115	161201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10000	30	2	0.30	246442550	25209	169.73	9710	10080	9530	12960	6980	9970	9775.97	1.56	4653	10530	10250	10050	9770	9570	10150	9670	42	2990	1000	6180	10	1	4224606	422	-4.18	2.80	12	0.60	-2390.00	3569.00	52800	20240122	-81.06	9530	20241115	4.93	52800	-81.06	20240122	9530	4.93	20241115	52800	-81.06	20240122	9530	4.93	20241115	1.96	N	355390	1000	42 억	65704	N	N	0	N	N
83	20241115	151231	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9990	20	2	0.20	241424190	24707	166.35	9710	10080	9530	12960	6980	9970	9771.49	1.56	4710	10530	10250	10050	9770	9570	10150	9670	42	2990	1000	6180	10	1	4224606	422	-4.18	2.80	12	0.58	-2390.00	3569.00	52800	20240122	-81.08	9530	20241115	4.83	52800	-81.08	20240122	9530	4.83	20241115	52800	-81.08	20240122	9530	4.83	20241115	1.96	N	355390	1000	42 억	65704	N	N	0	N	N
84	20241115	141215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10040	70	2	0.70	214288980	22000	148.13	9710	10080	9530	12960	6980	9970	9740.41	1.56	4435	10530	10250	10050	9770	9570	10150	9670	42	2990	1000	6180	10	1	4224606	424	-4.20	2.81	12	0.52	-2390.00	3569.00	52800	20240122	-80.98	9530	20241115	5.35	52800	-80.98	20240122	9530	5.35	20241115	52800	-80.98	20240122	9530	5.35	20241115	1.96	N	355390	1000	42 억	65704	N	N	0	N	N
85	20241115	131214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10010	40	2	0.40	202344440	20796	140.02	9710	10080	9530	12960	6980	9970	9729.97	1.56	4202	10530	10250	10050	9770	9570	10150	9670	42	2990	1000	6180	10	1	4224606	423	-4.19	2.80	12	0.49	-2390.00	3569.00	52800	20240122	-81.04	9530	20241115	5.04	52800	-81.04	20240122	9530	5.04	20241115	52800	-81.04	20240122	9530	5.04	20241115	1.96	N	355390	1000	42 억	65704	N	N	0	N	N
86	20241115	121214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9790	-180	5	-1.81	151685590	15676	105.55	9710	9920	9530	12960	6980	9970	9676.29	1.56	1881	10530	10250	10050	9770	9570	10150	9670	42	2990	1000	6180	10	1	4224606	414	-4.10	2.74	12	0.37	-2390.00	3569.00	52800	20240122	-81.46	9530	20241115	2.73	52800	-81.46	20240122	9530	2.73	20241115	52800	-81.46	20240122	9530	2.73	20241115	1.96	N	355390	1000	42 억	65704	N	N	0	N	N
87	20241115	111147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9680	-290	5	-2.91	142814350	14764	99.41	9710	9920	9530	12960	6980	9970	9673.15	1.56	1884	10530	10250	10050	9770	9570	10150	9670	42	2990	1000	6180	10	1	4224606	409	-4.05	2.71	12	0.35	-2390.00	3569.00	52800	20240122	-81.67	9530	20241115	1.57	52800	-81.67	20240122	9530	1.57	20241115	52800	-81.67	20240122	9530	1.57	20241115	1.96	N	355390	1000	42 억	65704	N	N	0	N	N
88	20241115	101146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9570	-400	5	-4.01	101819760	10508	70.75	9710	9920	9550	12960	6980	9970	9689.74	1.56	244	10530	10250	10050	9770	9570	10150	9670	42	2990	1000	6180	10	1	4224606	404	-4.00	2.68	12	0.25	-2390.00	3569.00	52800	20240122	-81.88	9550	20241115	0.21	52800	-81.88	20240122	9550	0.21	20241115	52800	-81.88	20240122	9550	0.21	20241115	1.96	N	355390	1000	42 억	65704	N	N	0	N	N
89	20241115	091054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9700	-270	5	-2.71	24097100	2476	16.67	9710	9920	9700	12960	6980	9970	9732.27	1.56	-373	10530	10250	10050	9770	9570	10150	9670	42	2990	1000	6180	10	1	4224606	410	-4.06	2.72	12	0.06	-2390.00	3569.00	52800	20240122	-81.63	9700	20241115	0.00	52800	-81.63	20240122	9700	0.00	20241115	52800	-81.63	20240122	9700	0.00	20241115	1.96	N	355390	1000	42 억	65704	N	N	0	N	N
90	20241114	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10090	20	2	0.20	140024080	13910	45.74	10010	10330	9850	13090	7050	10070	10066.43	1.56	-326	11736	10902	10476	9642	9216	10690	9430	42	3020	1000	6240	10	1	4224606	426	-4.22	2.83	12	0.33	-2390.00	3569.00	52800	20240122	-80.89	9770	20241029	3.28	52800	-80.89	20240122	9770	3.28	20241029	52800	-80.89	20240122	9770	3.28	20241029	1.97	N	355390	1000	42 억	65976	N	N	0	N	N
91	20241114	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9990	-80	5	-0.79	120938340	12017	39.52	10010	10300	9850	13090	7050	10070	10063.94	1.56	-779	11736	10902	10476	9642	9216	10690	9430	42	3020	1000	6240	10	1	4224606	422	-4.18	2.80	12	0.28	-2390.00	3569.00	52800	20240122	-81.08	9770	20241029	2.25	52800	-81.08	20240122	9770	2.25	20241029	52800	-81.08	20240122	9770	2.25	20241029	1.97	N	355390	1000	42 억	65976	N	N	0	N	N
92	20241114	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10130	60	2	0.60	101894790	10126	33.30	10010	10300	9850	13090	7050	10070	10062.69	1.56	87	11736	10902	10476	9642	9216	10690	9430	42	3020	1000	6240	10	1	4224606	428	-4.24	2.84	12	0.24	-2390.00	3569.00	52800	20240122	-80.81	9770	20241029	3.68	52800	-80.81	20240122	9770	3.68	20241029	52800	-80.81	20240122	9770	3.68	20241029	1.97	N	355390	1000	42 억	65976	N	N	0	N	N
93	20241114	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10080	10	2	0.10	95370250	9482	31.18	10010	10300	9850	13090	7050	10070	10058.03	1.56	20	11736	10902	10476	9642	9216	10690	9430	42	3020	1000	6240	10	1	4224606	426	-4.22	2.82	12	0.22	-2390.00	3569.00	52800	20240122	-80.91	9770	20241029	3.17	52800	-80.91	20240122	9770	3.17	20241029	52800	-80.91	20240122	9770	3.17	20241029	1.97	N	355390	1000	42 억	65976	N	N	0	N	N
94	20241114	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10030	-40	5	-0.40	78163150	7761	25.52	10010	10300	9850	13090	7050	10070	10071.27	1.56	-1138	11736	10902	10476	9642	9216	10690	9430	42	3020	1000	6240	10	1	4224606	424	-4.20	2.81	12	0.18	-2390.00	3569.00	52800	20240122	-81.00	9770	20241029	2.66	52800	-81.00	20240122	9770	2.66	20241029	52800	-81.00	20240122	9770	2.66	20241029	1.97	N	355390	1000	42 억	65976	N	N	0	N	N
95	20241114	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10180	110	2	1.09	34280330	3382	11.12	10010	10300	10010	13090	7050	10070	10136.11	1.56	593	11736	10902	10476	9642	9216	10690	9430	42	3020	1000	6240	10	1	4224606	430	-4.26	2.85	12	0.08	-2390.00	3569.00	52800	20240122	-80.72	9770	20241029	4.20	52800	-80.72	20240122	9770	4.20	20241029	52800	-80.72	20240122	9770	4.20	20241029	1.97	N	355390	1000	42 억	65976	N	N	0	N	N
96	20241114	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10110	40	2	0.40	15191710	1505	4.95	10010	10200	10010	13090	7050	10070	10094.16	1.56	432	11736	10902	10476	9642	9216	10690	9430	42	3020	1000	6240	10	1	4224606	427	-4.23	2.83	12	0.04	-2390.00	3569.00	52800	20240122	-80.85	9770	20241029	3.48	52800	-80.85	20240122	9770	3.48	20241029	52800	-80.85	20240122	9770	3.48	20241029	1.97	N	355390	1000	42 억	65976	N	N	0	N	N
97	20241114	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10070	0	3	0.00	0	0	0.00	0	0	0	13090	7050	10070	0.00	1.56	0	11736	10902	10476	9642	9216	10690	9430	42	3020	1000	6240	10	1	4224606	425	-4.21	2.82	12	0.00	-2390.00	3569.00	52800	20240122	-80.93	9770	20241029	3.07	52800	-80.93	20240122	9770	3.07	20241029	52800	-80.93	20240122	9770	3.07	20241029	1.97	N	355390	1000	42 억	65976	N	N	0	N	N
98	20241113	160753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10070	-530	5	-5.00	312903440	30337	111.54	10510	11310	10050	13780	7420	10600	10314.27	1.56	-435	11520	11060	10830	10370	10140	10945	10255	42	3180	1000	6570	10	1	4224606	425	-4.21	2.82	12	0.72	-2390.00	3569.00	52800	20240122	-80.93	9770	20241029	3.07	52800	-80.93	20240122	9770	3.07	20241029	52800	-80.93	20240122	9770	3.07	20241029	1.99	N	355390	1000	42 억	65997	N	N	0	N	N
99	20241113	150830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10080	-520	5	-4.91	285530180	27621	101.55	10510	11310	10050	13780	7420	10600	10337.43	1.56	-531	11520	11060	10830	10370	10140	10945	10255	42	3180	1000	6570	10	1	4224606	426	-4.22	2.82	12	0.65	-2390.00	3569.00	52800	20240122	-80.91	9770	20241029	3.17	52800	-80.91	20240122	9770	3.17	20241029	52800	-80.91	20240122	9770	3.17	20241029	1.99	N	355390	1000	42 억	65997	N	N	0	N	N
100	20241113	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	-400	5	-3.77	237523860	22866	84.07	10510	11310	10100	13780	7420	10600	10387.64	1.56	-257	11520	11060	10830	10370	10140	10945	10255	42	3180	1000	6570	10	1	4224606	431	-4.27	2.86	12	0.54	-2390.00	3569.00	52800	20240122	-80.68	9770	20241029	4.40	52800	-80.68	20240122	9770	4.40	20241029	52800	-80.68	20240122	9770	4.40	20241029	1.99	N	355390	1000	42 억	65997	N	N	0	N	N
101	20241113	130829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10120	-480	5	-4.53	203830100	19562	71.92	10510	11310	10120	13780	7420	10600	10419.70	1.56	-428	11520	11060	10830	10370	10140	10945	10255	42	3180	1000	6570	10	1	4224606	428	-4.23	2.84	12	0.46	-2390.00	3569.00	52800	20240122	-80.83	9770	20241029	3.58	52800	-80.83	20240122	9770	3.58	20241029	52800	-80.83	20240122	9770	3.58	20241029	1.99	N	355390	1000	42 억	65997	N	N	0	N	N
102	20241113	120818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10190	-410	5	-3.87	195221250	18716	68.81	10510	11310	10120	13780	7420	10600	10430.71	1.56	32	11520	11060	10830	10370	10140	10945	10255	42	3180	1000	6570	10	1	4224606	430	-4.26	2.86	12	0.44	-2390.00	3569.00	52800	20240122	-80.70	9770	20241029	4.30	52800	-80.70	20240122	9770	4.30	20241029	52800	-80.70	20240122	9770	4.30	20241029	1.99	N	355390	1000	42 억	65997	N	N	0	N	N
103	20241113	110816	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10380	-220	5	-2.08	158230550	15077	55.43	10510	11310	10150	13780	7420	10600	10494.83	1.56	700	11520	11060	10830	10370	10140	10945	10255	42	3180	1000	6570	10	1	4224606	439	-4.34	2.91	12	0.36	-2390.00	3569.00	52800	20240122	-80.34	9770	20241029	6.24	52800	-80.34	20240122	9770	6.24	20241029	52800	-80.34	20240122	9770	6.24	20241029	1.99	N	355390	1000	42 억	65997	N	N	0	N	N
104	20241113	100817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10620	20	2	0.19	95982830	9076	33.37	10510	11310	10400	13780	7420	10600	10575.46	1.56	721	11520	11060	10830	10370	10140	10945	10255	42	3180	1000	6570	10	1	4224606	449	-4.44	2.98	12	0.21	-2390.00	3569.00	52800	20240122	-79.89	9770	20241029	8.70	52800	-79.89	20240122	9770	8.70	20241029	52800	-79.89	20240122	9770	8.70	20241029	1.99	N	355390	1000	42 억	65997	N	N	0	N	N
105	20241113	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10560	-40	5	-0.38	42099290	4028	14.81	10510	10590	10400	13780	7420	10600	10451.66	1.56	1855	11520	11060	10830	10370	10140	10945	10255	42	3180	1000	6570	10	1	4224606	446	-4.42	2.96	12	0.10	-2390.00	3569.00	52800	20240122	-80.00	9770	20241029	8.09	52800	-80.00	20240122	9770	8.09	20241029	52800	-80.00	20240122	9770	8.09	20241029	1.99	N	355390	1000	42 억	65997	N	N	0	N	N
106	20241112	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10600	-710	5	-6.28	291244460	27009	123.81	11210	11290	10600	14700	7920	11310	10783.24	1.59	-1809	12030	11670	11440	11080	10850	11555	10965	42	3390	1000	7010	10	1	4224606	448	-4.44	2.97	12	0.64	-2390.00	3569.00	52800	20240122	-79.92	9770	20241029	8.50	52800	-79.92	20240122	9770	8.50	20241029	52800	-79.92	20240122	9770	8.50	20241029	2.00	N	355390	1000	42 억	67083	N	N	0	N	N
107	20241112	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10620	-690	5	-6.10	279729890	25923	118.83	11210	11290	10600	14700	7920	11310	10790.80	1.59	-1097	12030	11670	11440	11080	10850	11555	10965	42	3390	1000	7010	10	1	4224606	449	-4.44	2.98	12	0.61	-2390.00	3569.00	52800	20240122	-79.89	9770	20241029	8.70	52800	-79.89	20240122	9770	8.70	20241029	52800	-79.89	20240122	9770	8.70	20241029	2.00	N	355390	1000	42 억	67083	N	N	0	N	N
108	20241112	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10650	-660	5	-5.84	256686850	23754	108.89	11210	11290	10650	14700	7920	11310	10806.05	1.59	-952	12030	11670	11440	11080	10850	11555	10965	42	3390	1000	7010	10	1	4224606	450	-4.46	2.98	12	0.56	-2390.00	3569.00	52800	20240122	-79.83	9770	20241029	9.01	52800	-79.83	20240122	9770	9.01	20241029	52800	-79.83	20240122	9770	9.01	20241029	2.00	N	355390	1000	42 억	67083	N	N	0	N	N
109	20241112	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10710	-600	5	-5.31	225021180	20790	95.30	11210	11290	10660	14700	7920	11310	10823.53	1.59	-761	12030	11670	11440	11080	10850	11555	10965	42	3390	1000	7010	10	1	4224606	452	-4.48	3.00	12	0.49	-2390.00	3569.00	52800	20240122	-79.72	9770	20241029	9.62	52800	-79.72	20240122	9770	9.62	20241029	52800	-79.72	20240122	9770	9.62	20241029	2.00	N	355390	1000	42 억	67083	N	N	0	N	N
110	20241112	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10780	-530	5	-4.69	181409360	16714	76.62	11210	11290	10660	14700	7920	11310	10853.74	1.59	-1097	12030	11670	11440	11080	10850	11555	10965	42	3390	1000	7010	10	1	4224606	455	-4.51	3.02	12	0.40	-2390.00	3569.00	52800	20240122	-79.58	9770	20241029	10.34	52800	-79.58	20240122	9770	10.34	20241029	52800	-79.58	20240122	9770	10.34	20241029	2.00	N	355390	1000	42 억	67083	N	N	0	N	N
111	20241112	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10830	-480	5	-4.24	142674290	13107	60.08	11210	11290	10700	14700	7920	11310	10885.35	1.59	-999	12030	11670	11440	11080	10850	11555	10965	42	3390	1000	7010	10	1	4224606	458	-4.53	3.03	12	0.31	-2390.00	3569.00	52800	20240122	-79.49	9770	20241029	10.85	52800	-79.49	20240122	9770	10.85	20241029	52800	-79.49	20240122	9770	10.85	20241029	2.00	N	355390	1000	42 억	67083	N	N	0	N	N
112	20241112	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10850	-460	5	-4.07	104834970	9625	44.12	11210	11290	10700	14700	7920	11310	10891.94	1.59	-832	12030	11670	11440	11080	10850	11555	10965	42	3390	1000	7010	10	1	4224606	458	-4.54	3.04	12	0.23	-2390.00	3569.00	52800	20240122	-79.45	9770	20241029	11.05	52800	-79.45	20240122	9770	11.05	20241029	52800	-79.45	20240122	9770	11.05	20241029	2.00	N	355390	1000	42 억	67083	N	N	0	N	N
113	20241112	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11090	-220	5	-1.95	17113610	1534	7.03	11210	11290	11090	14700	7920	11310	11156.20	1.59	-796	12030	11670	11440	11080	10850	11555	10965	42	3390	1000	7010	10	1	4224606	469	-4.64	3.11	12	0.04	-2390.00	3569.00	52800	20240122	-79.00	9770	20241029	13.51	52800	-79.00	20240122	9770	13.51	20241029	52800	-79.00	20240122	9770	13.51	20241029	2.00	N	355390	1000	42 억	67083	N	N	0	N	N
114	20241111	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11310	-490	5	-4.15	244496880	21515	101.16	11800	11800	11210	15340	8260	11800	11364.03	1.73	-5973	12293	12046	11683	11436	11073	12170	11560	42	3540	1000	7310	10	1	4224606	478	-4.73	3.17	12	0.51	-2390.00	3569.00	52800	20240122	-78.58	9770	20241029	15.76	52800	-78.58	20240122	9770	15.76	20241029	52800	-78.58	20240122	9770	15.76	20241029	2.00	N	355390	1000	42 억	73059	N	N	0	N	N
115	20241111	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11410	-390	5	-3.31	237127770	20865	98.10	11800	11800	11210	15340	8260	11800	11364.86	1.73	-5560	12293	12046	11683	11436	11073	12170	11560	42	3540	1000	7310	10	1	4224606	482	-4.77	3.20	12	0.49	-2390.00	3569.00	52800	20240122	-78.39	9770	20241029	16.79	52800	-78.39	20240122	9770	16.79	20241029	52800	-78.39	20240122	9770	16.79	20241029	2.00	N	355390	1000	42 억	73059	N	N	0	N	N
116	20241111	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11330	-470	5	-3.98	226076030	19891	93.52	11800	11800	11210	15340	8260	11800	11365.74	1.73	-5722	12293	12046	11683	11436	11073	12170	11560	42	3540	1000	7310	10	1	4224606	479	-4.74	3.17	12	0.47	-2390.00	3569.00	52800	20240122	-78.54	9770	20241029	15.97	52800	-78.54	20240122	9770	15.97	20241029	52800	-78.54	20240122	9770	15.97	20241029	2.00	N	355390	1000	42 억	73059	N	N	0	N	N
117	20241111	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11330	-470	5	-3.98	221822650	19515	91.75	11800	11800	11210	15340	8260	11800	11366.78	1.73	-5603	12293	12046	11683	11436	11073	12170	11560	42	3540	1000	7310	10	1	4224606	479	-4.74	3.17	12	0.46	-2390.00	3569.00	52800	20240122	-78.54	9770	20241029	15.97	52800	-78.54	20240122	9770	15.97	20241029	52800	-78.54	20240122	9770	15.97	20241029	2.00	N	355390	1000	42 억	73059	N	N	0	N	N
118	20241111	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11330	-470	5	-3.98	207573790	18255	85.83	11800	11800	11210	15340	8260	11800	11370.79	1.73	-5513	12293	12046	11683	11436	11073	12170	11560	42	3540	1000	7310	10	1	4224606	479	-4.74	3.17	12	0.43	-2390.00	3569.00	52800	20240122	-78.54	9770	20241029	15.97	52800	-78.54	20240122	9770	15.97	20241029	52800	-78.54	20240122	9770	15.97	20241029	2.00	N	355390	1000	42 억	73059	N	N	0	N	N
119	20241111	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11320	-480	5	-4.07	149881040	13159	61.87	11800	11800	11210	15340	8260	11800	11390.00	1.73	-3742	12293	12046	11683	11436	11073	12170	11560	42	3540	1000	7310	10	1	4224606	478	-4.74	3.17	12	0.31	-2390.00	3569.00	52800	20240122	-78.56	9770	20241029	15.86	52800	-78.56	20240122	9770	15.86	20241029	52800	-78.56	20240122	9770	15.86	20241029	2.00	N	355390	1000	42 억	73059	N	N	0	N	N
120	20241111	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11310	-490	5	-4.15	128437190	11262	52.95	11800	11800	11210	15340	8260	11800	11404.47	1.73	-3857	12293	12046	11683	11436	11073	12170	11560	42	3540	1000	7310	10	1	4224606	478	-4.73	3.17	12	0.27	-2390.00	3569.00	52800	20240122	-78.58	9770	20241029	15.76	52800	-78.58	20240122	9770	15.76	20241029	52800	-78.58	20240122	9770	15.76	20241029	2.00	N	355390	1000	42 억	73059	N	N	0	N	N
121	20241111	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11440	-360	5	-3.05	40700690	3510	16.50	11800	11800	11420	15340	8260	11800	11595.64	1.73	-2647	12293	12046	11683	11436	11073	12170	11560	42	3540	1000	7310	10	1	4224606	483	-4.79	3.21	12	0.08	-2390.00	3569.00	52800	20240122	-78.33	9770	20241029	17.09	52800	-78.33	20240122	9770	17.09	20241029	52800	-78.33	20240122	9770	17.09	20241029	2.00	N	355390	1000	42 억	73059	N	N	0	N	N
122	20241108	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11800	480	2	4.24	248714480	21112	83.34	11320	11930	11320	14710	7930	11320	11780.69	1.65	3310	12040	11680	11450	11090	10860	11565	10975	42	3390	1000	7010	10	1	4224606	499	-4.94	3.31	12	0.50	-2390.00	3569.00	52800	20240122	-77.65	9770	20241029	20.78	52800	-77.65	20240122	9770	20.78	20241029	52800	-77.65	20240122	9770	20.78	20241029	2.06	N	355390	1000	42 억	69614	N	N	0	N	N
123	20241108	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11800	480	2	4.24	245004550	20797	82.09	11320	11930	11320	14710	7930	11320	11780.76	1.65	3337	12040	11680	11450	11090	10860	11565	10975	42	3390	1000	7010	10	1	4224606	499	-4.94	3.31	12	0.49	-2390.00	3569.00	52800	20240122	-77.65	9770	20241029	20.78	52800	-77.65	20240122	9770	20.78	20241029	52800	-77.65	20240122	9770	20.78	20241029	2.06	N	355390	1000	42 억	69614	N	N	0	N	N
124	20241108	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11770	450	2	3.98	219786690	18646	73.60	11320	11930	11320	14710	7930	11320	11787.34	1.65	3590	12040	11680	11450	11090	10860	11565	10975	42	3390	1000	7010	10	1	4224606	497	-4.92	3.30	12	0.44	-2390.00	3569.00	52800	20240122	-77.71	9770	20241029	20.47	52800	-77.71	20240122	9770	20.47	20241029	52800	-77.71	20240122	9770	20.47	20241029	2.06	N	355390	1000	42 억	69614	N	N	0	N	N
125	20241108	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11790	470	2	4.15	211006050	17898	70.65	11320	11930	11320	14710	7930	11320	11789.36	1.65	3680	12040	11680	11450	11090	10860	11565	10975	42	3390	1000	7010	10	1	4224606	498	-4.93	3.30	12	0.42	-2390.00	3569.00	52800	20240122	-77.67	9770	20241029	20.68	52800	-77.67	20240122	9770	20.68	20241029	52800	-77.67	20240122	9770	20.68	20241029	2.06	N	355390	1000	42 억	69614	N	N	0	N	N
126	20241108	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11700	380	2	3.36	195799930	16611	65.57	11320	11930	11320	14710	7930	11320	11787.37	1.65	3618	12040	11680	11450	11090	10860	11565	10975	42	3390	1000	7010	10	1	4224606	494	-4.90	3.28	12	0.39	-2390.00	3569.00	52800	20240122	-77.84	9770	20241029	19.75	52800	-77.84	20240122	9770	19.75	20241029	52800	-77.84	20240122	9770	19.75	20241029	2.06	N	355390	1000	42 억	69614	N	N	0	N	N
127	20241108	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11800	480	2	4.24	182974770	15521	61.27	11320	11930	11320	14710	7930	11320	11788.85	1.65	3708	12040	11680	11450	11090	10860	11565	10975	42	3390	1000	7010	10	1	4224606	499	-4.94	3.31	12	0.37	-2390.00	3569.00	52800	20240122	-77.65	9770	20241029	20.78	52800	-77.65	20240122	9770	20.78	20241029	52800	-77.65	20240122	9770	20.78	20241029	2.06	N	355390	1000	42 억	69614	N	N	0	N	N
128	20241108	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11910	590	2	5.21	124927110	10599	41.84	11320	11910	11320	14710	7930	11320	11786.69	1.65	4812	12040	11680	11450	11090	10860	11565	10975	42	3390	1000	7010	10	1	4224606	503	-4.98	3.34	12	0.25	-2390.00	3569.00	52800	20240122	-77.44	9770	20241029	21.90	52800	-77.44	20240122	9770	21.90	20241029	52800	-77.44	20240122	9770	21.90	20241029	2.06	N	355390	1000	42 억	69614	N	N	0	N	N
129	20241108	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11670	350	2	3.09	8343270	725	2.86	11320	11710	11320	14710	7930	11320	11507.96	1.65	328	12040	11680	11450	11090	10860	11565	10975	42	3390	1000	7010	10	1	4224606	493	-4.88	3.27	12	0.02	-2390.00	3569.00	52800	20240122	-77.90	9770	20241029	19.45	52800	-77.90	20240122	9770	19.45	20241029	52800	-77.90	20240122	9770	19.45	20241029	2.06	N	355390	1000	42 억	69614	N	N	0	N	N
130	20241107	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11320	-250	5	-2.16	289656370	25315	19.11	11810	11810	11220	15040	8100	11570	11442.10	1.80	-6387	13710	12640	11830	10760	9950	13175	11295	42	3470	1000	7170	10	1	4224606	478	-4.74	3.17	12	0.60	-2390.00	3569.00	52800	20240122	-78.56	9770	20241029	15.86	52800	-78.56	20240122	9770	15.86	20241029	52800	-78.56	20240122	9770	15.86	20241029	2.06	N	355390	1000	42 억	75888	N	N	0	N	N
131	20241107	151051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11410	-160	5	-1.38	273351950	23878	18.03	11810	11810	11220	15040	8100	11570	11447.86	1.80	-6134	13710	12640	11830	10760	9950	13175	11295	42	3470	1000	7170	10	1	4224606	482	-4.77	3.20	12	0.57	-2390.00	3569.00	52800	20240122	-78.39	9770	20241029	16.79	52800	-78.39	20240122	9770	16.79	20241029	52800	-78.39	20240122	9770	16.79	20241029	2.06	N	355390	1000	42 억	75888	N	N	0	N	N
132	20241107	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11490	-80	5	-0.69	251261840	21945	16.57	11810	11810	11220	15040	8100	11570	11449.62	1.80	-5883	13710	12640	11830	10760	9950	13175	11295	42	3470	1000	7170	10	1	4224606	485	-4.81	3.22	12	0.52	-2390.00	3569.00	52800	20240122	-78.24	9770	20241029	17.60	52800	-78.24	20240122	9770	17.60	20241029	52800	-78.24	20240122	9770	17.60	20241029	2.06	N	355390	1000	42 억	75888	N	N	0	N	N
133	20241107	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11500	-70	5	-0.61	238155520	20804	15.71	11810	11810	11220	15040	8100	11570	11447.58	1.80	-5016	13710	12640	11830	10760	9950	13175	11295	42	3470	1000	7170	10	1	4224606	486	-4.81	3.22	12	0.49	-2390.00	3569.00	52800	20240122	-78.22	9770	20241029	17.71	52800	-78.22	20240122	9770	17.71	20241029	52800	-78.22	20240122	9770	17.71	20241029	2.06	N	355390	1000	42 억	75888	N	N	0	N	N
134	20241107	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11650	80	2	0.69	202882780	17769	13.42	11810	11810	11220	15040	8100	11570	11417.79	1.80	-4760	13710	12640	11830	10760	9950	13175	11295	42	3470	1000	7170	10	1	4224606	492	-4.87	3.26	12	0.42	-2390.00	3569.00	52800	20240122	-77.94	9770	20241029	19.24	52800	-77.94	20240122	9770	19.24	20241029	52800	-77.94	20240122	9770	19.24	20241029	2.06	N	355390	1000	42 억	75888	N	N	0	N	N
135	20241107	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11500	-70	5	-0.61	164189350	14436	10.90	11810	11810	11220	15040	8100	11570	11373.60	1.80	-5122	13710	12640	11830	10760	9950	13175	11295	42	3470	1000	7170	10	1	4224606	486	-4.81	3.22	12	0.34	-2390.00	3569.00	52800	20240122	-78.22	9770	20241029	17.71	52800	-78.22	20240122	9770	17.71	20241029	52800	-78.22	20240122	9770	17.71	20241029	2.06	N	355390	1000	42 억	75888	N	N	0	N	N
136	20241107	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11260	-310	5	-2.68	128689000	11310	8.54	11810	11810	11220	15040	8100	11570	11378.34	1.80	-5519	13710	12640	11830	10760	9950	13175	11295	42	3470	1000	7170	10	1	4224606	476	-4.71	3.15	12	0.27	-2390.00	3569.00	52800	20240122	-78.67	9770	20241029	15.25	52800	-78.67	20240122	9770	15.25	20241029	52800	-78.67	20240122	9770	15.25	20241029	2.06	N	355390	1000	42 억	75888	N	N	0	N	N
137	20241107	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11400	-170	5	-1.47	45520830	3961	2.99	11810	11810	11290	15040	8100	11570	11492.26	1.80	-2322	13710	12640	11830	10760	9950	13175	11295	42	3470	1000	7170	10	1	4224606	482	-4.77	3.19	12	0.09	-2390.00	3569.00	52800	20240122	-78.41	9770	20241029	16.68	52800	-78.41	20240122	9770	16.68	20241029	52800	-78.41	20240122	9770	16.68	20241029	2.06	N	355390	1000	42 억	75888	N	N	0	N	N
138	20241106	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11570	470	2	4.23	1595436490	132174	642.84	11230	12900	11020	14430	7770	11100	12070.74	1.44	16850	12120	11610	11080	10570	10040	11345	10305	42	3330	1000	6880	10	1	4224606	489	-4.84	3.24	12	3.13	-2390.00	3569.00	52800	20240122	-78.09	9770	20241029	18.42	52800	-78.09	20240122	9770	18.42	20241029	52800	-78.09	20240122	9770	18.42	20241029	2.07	N	355390	1000	42 억	60904	N	N	0	N	N
139	20241106	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11490	390	2	3.51	1517674540	125379	609.79	11230	12900	11020	14430	7770	11100	12104.69	1.44	14434	12120	11610	11080	10570	10040	11345	10305	42	3330	1000	6880	10	1	4224606	485	-4.81	3.22	12	2.97	-2390.00	3569.00	52800	20240122	-78.24	9770	20241029	17.60	52800	-78.24	20240122	9770	17.60	20241029	52800	-78.24	20240122	9770	17.60	20241029	2.07	N	355390	1000	42 억	60904	N	N	0	N	N
140	20241106	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11610	510	2	4.59	1422119620	117181	569.92	11230	12900	11020	14430	7770	11100	12136.09	1.44	13402	12120	11610	11080	10570	10040	11345	10305	42	3330	1000	6880	10	1	4224606	490	-4.86	3.25	12	2.77	-2390.00	3569.00	52800	20240122	-78.01	9770	20241029	18.83	52800	-78.01	20240122	9770	18.83	20241029	52800	-78.01	20240122	9770	18.83	20241029	2.07	N	355390	1000	42 억	60904	N	N	0	N	N
141	20241106	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11510	410	2	3.69	1377334110	113304	551.06	11230	12900	11020	14430	7770	11100	12156.09	1.44	14019	12120	11610	11080	10570	10040	11345	10305	42	3330	1000	6880	10	1	4224606	486	-4.82	3.22	12	2.68	-2390.00	3569.00	52800	20240122	-78.20	9770	20241029	17.81	52800	-78.20	20240122	9770	17.81	20241029	52800	-78.20	20240122	9770	17.81	20241029	2.07	N	355390	1000	42 억	60904	N	N	0	N	N
142	20241106	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11830	730	2	6.58	1284855540	105380	512.52	11230	12900	11020	14430	7770	11100	12192.59	1.44	10926	12120	11610	11080	10570	10040	11345	10305	42	3330	1000	6880	10	1	4224606	500	-4.95	3.31	12	2.49	-2390.00	3569.00	52800	20240122	-77.59	9770	20241029	21.08	52800	-77.59	20240122	9770	21.08	20241029	52800	-77.59	20240122	9770	21.08	20241029	2.07	N	355390	1000	42 억	60904	N	N	0	N	N
143	20241106	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12400	1300	2	11.71	1152994820	94490	459.56	11230	12900	11020	14430	7770	11100	12202.29	1.44	14895	12120	11610	11080	10570	10040	11345	10305	42	3330	1000	6880	10	1	4224606	524	-5.19	3.47	12	2.24	-2390.00	3569.00	52800	20240122	-76.52	9770	20241029	26.92	52800	-76.52	20240122	9770	26.92	20241029	52800	-76.52	20240122	9770	26.92	20241029	2.07	N	355390	1000	42 억	60904	N	N	0	N	N
144	20241106	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	12250	1150	2	10.36	645966860	53685	261.10	11230	12560	11020	14430	7770	11100	12032.54	1.44	9741	12120	11610	11080	10570	10040	11345	10305	42	3330	1000	6880	10	1	4224606	518	-5.13	3.43	12	1.27	-2390.00	3569.00	52800	20240122	-76.80	9770	20241029	25.38	52800	-76.80	20240122	9770	25.38	20241029	52800	-76.80	20240122	9770	25.38	20241029	2.07	N	355390	1000	42 억	60904	N	N	0	N	N
145	20241106	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11330	230	2	2.07	16234300	1445	7.03	11230	11360	11020	14430	7770	11100	11234.81	1.44	1014	12120	11610	11080	10570	10040	11345	10305	42	3330	1000	6880	10	1	4224606	479	-4.74	3.17	12	0.03	-2390.00	3569.00	52800	20240122	-78.54	9770	20241029	15.97	52800	-78.54	20240122	9770	15.97	20241029	52800	-78.54	20240122	9770	15.97	20241029	2.07	N	355390	1000	42 억	60904	N	N	0	N	N
146	20241105	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11100	-130	5	-1.16	225368970	20092	161.11	11300	11590	10550	14590	7870	11230	11216.86	1.41	1080	11563	11396	11113	10946	10663	11255	10805	42	3360	1000	6960	10	1	4224606	469	-4.64	3.11	12	0.48	-2390.00	3569.00	52800	20240122	-78.98	9770	20241029	13.61	52800	-78.98	20240122	9770	13.61	20241029	52800	-78.98	20240122	9770	13.61	20241029	2.09	N	355390	1000	42 억	59733	N	N	0	N	N
147	20241105	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11090	-140	5	-1.25	221802290	19771	158.54	11300	11590	10550	14590	7870	11230	11218.57	1.41	1150	11563	11396	11113	10946	10663	11255	10805	42	3360	1000	6960	10	1	4224606	469	-4.64	3.11	12	0.47	-2390.00	3569.00	52800	20240122	-79.00	9770	20241029	13.51	52800	-79.00	20240122	9770	13.51	20241029	52800	-79.00	20240122	9770	13.51	20241029	2.09	N	355390	1000	42 억	59733	N	N	0	N	N
148	20241105	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11200	-30	5	-0.27	118616380	10417	83.53	11300	11590	11190	14590	7870	11230	11386.81	1.41	-793	11563	11396	11113	10946	10663	11255	10805	42	3360	1000	6960	10	1	4224606	473	-4.69	3.14	12	0.25	-2390.00	3569.00	52800	20240122	-78.79	9770	20241029	14.64	52800	-78.79	20240122	9770	14.64	20241029	52800	-78.79	20240122	9770	14.64	20241029	2.09	N	355390	1000	42 억	59733	N	N	0	N	N
149	20241105	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11300	70	2	0.62	103777250	9098	72.95	11300	11590	11270	14590	7870	11230	11406.60	1.41	142	11563	11396	11113	10946	10663	11255	10805	42	3360	1000	6960	10	1	4224606	477	-4.73	3.17	12	0.22	-2390.00	3569.00	52800	20240122	-78.60	9770	20241029	15.66	52800	-78.60	20240122	9770	15.66	20241029	52800	-78.60	20240122	9770	15.66	20241029	2.09	N	355390	1000	42 억	59733	N	N	0	N	N
150	20241105	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11300	70	2	0.62	99880430	8754	70.19	11300	11590	11270	14590	7870	11230	11409.69	1.41	300	11563	11396	11113	10946	10663	11255	10805	42	3360	1000	6960	10	1	4224606	477	-4.73	3.17	12	0.21	-2390.00	3569.00	52800	20240122	-78.60	9770	20241029	15.66	52800	-78.60	20240122	9770	15.66	20241029	52800	-78.60	20240122	9770	15.66	20241029	2.09	N	355390	1000	42 억	59733	N	N	0	N	N
151	20241105	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11340	110	2	0.98	96396700	8446	67.73	11300	11590	11270	14590	7870	11230	11413.30	1.41	396	11563	11396	11113	10946	10663	11255	10805	42	3360	1000	6960	10	1	4224606	479	-4.74	3.18	12	0.20	-2390.00	3569.00	52800	20240122	-78.52	9770	20241029	16.07	52800	-78.52	20240122	9770	16.07	20241029	52800	-78.52	20240122	9770	16.07	20241029	2.09	N	355390	1000	42 억	59733	N	N	0	N	N
152	20241105	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11340	110	2	0.98	78912500	6900	55.33	11300	11590	11300	14590	7870	11230	11436.59	1.41	-142	11563	11396	11113	10946	10663	11255	10805	42	3360	1000	6960	10	1	4224606	479	-4.74	3.18	12	0.16	-2390.00	3569.00	52800	20240122	-78.52	9770	20241029	16.07	52800	-78.52	20240122	9770	16.07	20241029	52800	-78.52	20240122	9770	16.07	20241029	2.09	N	355390	1000	42 억	59733	N	N	0	N	N
153	20241105	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11430	200	2	1.78	10157450	893	7.16	11300	11430	11300	14590	7870	11230	11374.52	1.41	493	11563	11396	11113	10946	10663	11255	10805	42	3360	1000	6960	10	1	4224606	483	-4.78	3.20	12	0.02	-2390.00	3569.00	52800	20240122	-78.35	9770	20241029	16.99	52800	-78.35	20240122	9770	16.99	20241029	52800	-78.35	20240122	9770	16.99	20241029	2.09	N	355390	1000	42 억	59733	N	N	0	N	N
154	20241104	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11230	430	2	3.98	138550550	12471	62.65	11280	11280	10830	14040	7560	10800	11109.82	1.33	3592	11466	11132	10966	10632	10466	11050	10550	42	3240	1000	6690	10	1	4224606	474	-4.70	3.15	12	0.30	-2390.00	3569.00	52800	20240122	-78.73	9770	20241029	14.94	52800	-78.73	20240122	9770	14.94	20241029	52800	-78.73	20240122	9770	14.94	20241029	2.14	N	355390	1000	42 억	56151	N	N	0	N	N
155	20241104	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11240	440	2	4.07	129276900	11645	58.50	11280	11280	10830	14040	7560	10800	11101.49	1.33	3022	11466	11132	10966	10632	10466	11050	10550	42	3240	1000	6690	10	1	4224606	475	-4.70	3.15	12	0.28	-2390.00	3569.00	52800	20240122	-78.71	9770	20241029	15.05	52800	-78.71	20240122	9770	15.05	20241029	52800	-78.71	20240122	9770	15.05	20241029	2.14	N	355390	1000	42 억	56151	N	N	0	N	N
156	20241104	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11120	320	2	2.96	105255560	9495	47.70	11280	11280	10830	14040	7560	10800	11085.37	1.33	1673	11466	11132	10966	10632	10466	11050	10550	42	3240	1000	6690	10	1	4224606	470	-4.65	3.12	12	0.22	-2390.00	3569.00	52800	20240122	-78.94	9770	20241029	13.82	52800	-78.94	20240122	9770	13.82	20241029	52800	-78.94	20240122	9770	13.82	20241029	2.14	N	355390	1000	42 억	56151	N	N	0	N	N
157	20241104	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11140	340	2	3.15	78172590	7054	35.44	11280	11280	10830	14040	7560	10800	11082.02	1.33	1504	11466	11132	10966	10632	10466	11050	10550	42	3240	1000	6690	10	1	4224606	471	-4.66	3.12	12	0.17	-2390.00	3569.00	52800	20240122	-78.90	9770	20241029	14.02	52800	-78.90	20240122	9770	14.02	20241029	52800	-78.90	20240122	9770	14.02	20241029	2.14	N	355390	1000	42 억	56151	N	N	0	N	N
158	20241104	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11050	250	2	2.31	77281430	6974	35.03	11280	11280	10830	14040	7560	10800	11081.36	1.33	1450	11466	11132	10966	10632	10466	11050	10550	42	3240	1000	6690	10	1	4224606	467	-4.62	3.10	12	0.17	-2390.00	3569.00	52800	20240122	-79.07	9770	20241029	13.10	52800	-79.07	20240122	9770	13.10	20241029	52800	-79.07	20240122	9770	13.10	20241029	2.14	N	355390	1000	42 억	56151	N	N	0	N	N
159	20241104	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11060	260	2	2.41	49275600	4449	22.35	11280	11280	10830	14040	7560	10800	11075.66	1.33	928	11466	11132	10966	10632	10466	11050	10550	42	3240	1000	6690	10	1	4224606	467	-4.63	3.10	12	0.11	-2390.00	3569.00	52800	20240122	-79.05	9770	20241029	13.20	52800	-79.05	20240122	9770	13.20	20241029	52800	-79.05	20240122	9770	13.20	20241029	2.14	N	355390	1000	42 억	56151	N	N	0	N	N
160	20241104	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11180	380	2	3.52	32565980	2945	14.79	11280	11280	10830	14040	7560	10800	11058.06	1.33	410	11466	11132	10966	10632	10466	11050	10550	42	3240	1000	6690	10	1	4224606	472	-4.68	3.13	12	0.07	-2390.00	3569.00	52800	20240122	-78.83	9770	20241029	14.43	52800	-78.83	20240122	9770	14.43	20241029	52800	-78.83	20240122	9770	14.43	20241029	2.14	N	355390	1000	42 억	56151	N	N	0	N	N
161	20241104	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11020	220	2	2.04	8495100	771	3.87	11280	11280	10830	14040	7560	10800	11018.29	1.33	-552	11466	11132	10966	10632	10466	11050	10550	42	3240	1000	6690	10	1	4224606	466	-4.61	3.09	12	0.02	-2390.00	3569.00	52800	20240122	-79.13	9770	20241029	12.79	52800	-79.13	20240122	9770	12.79	20241029	52800	-79.13	20240122	9770	12.79	20241029	2.14	N	355390	1000	42 억	56151	N	N	0	N	N
162	20241101	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10800	-580	5	-5.10	216338060	19794	44.35	11090	11300	10800	14790	7970	11380	10929.57	1.52	-8243	12246	11812	11106	10672	9966	12030	10890	42	3410	1000	7050	10	1	4224606	456	-4.52	3.03	12	0.47	-2390.00	3569.00	52800	20240122	-79.55	9770	20241029	10.54	52800	-79.55	20240122	9770	10.54	20241029	52800	-79.55	20240122	9770	10.54	20241029	2.13	N	355390	1000	42 억	64384	N	N	0	N	N
163	20241101	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10830	-550	5	-4.83	190526610	17405	39.00	11090	11300	10810	14790	7970	11380	10946.66	1.52	-7369	12246	11812	11106	10672	9966	12030	10890	42	3410	1000	7050	10	1	4224606	458	-4.53	3.03	12	0.41	-2390.00	3569.00	52800	20240122	-79.49	9770	20241029	10.85	52800	-79.49	20240122	9770	10.85	20241029	52800	-79.49	20240122	9770	10.85	20241029	2.13	N	355390	1000	42 억	64384	N	N	0	N	N
164	20241101	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10900	-480	5	-4.22	146769490	13384	29.99	11090	11300	10810	14790	7970	11380	10966.04	1.52	-4794	12246	11812	11106	10672	9966	12030	10890	42	3410	1000	7050	10	1	4224606	460	-4.56	3.05	12	0.32	-2390.00	3569.00	52800	20240122	-79.36	9770	20241029	11.57	52800	-79.36	20240122	9770	11.57	20241029	52800	-79.36	20240122	9770	11.57	20241029	2.13	N	355390	1000	42 억	64384	N	N	0	N	N
165	20241101	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10930	-450	5	-3.95	119783780	10913	24.45	11090	11300	10810	14790	7970	11380	10976.25	1.52	-2945	12246	11812	11106	10672	9966	12030	10890	42	3410	1000	7050	10	1	4224606	462	-4.57	3.06	12	0.26	-2390.00	3569.00	52800	20240122	-79.30	9770	20241029	11.87	52800	-79.30	20240122	9770	11.87	20241029	52800	-79.30	20240122	9770	11.87	20241029	2.13	N	355390	1000	42 억	64384	N	N	0	N	N
166	20241101	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10980	-400	5	-3.51	107685140	9807	21.97	11090	11300	10810	14790	7970	11380	10980.44	1.52	-2675	12246	11812	11106	10672	9966	12030	10890	42	3410	1000	7050	10	1	4224606	464	-4.59	3.08	12	0.23	-2390.00	3569.00	52800	20240122	-79.20	9770	20241029	12.38	52800	-79.20	20240122	9770	12.38	20241029	52800	-79.20	20240122	9770	12.38	20241029	2.13	N	355390	1000	42 억	64384	N	N	0	N	N
167	20241101	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11050	-330	5	-2.90	86984900	7925	17.76	11090	11300	10810	14790	7970	11380	10976.01	1.52	-2743	12246	11812	11106	10672	9966	12030	10890	42	3410	1000	7050	10	1	4224606	467	-4.62	3.10	12	0.19	-2390.00	3569.00	52800	20240122	-79.07	9770	20241029	13.10	52800	-79.07	20240122	9770	13.10	20241029	52800	-79.07	20240122	9770	13.10	20241029	2.13	N	355390	1000	42 억	64384	N	N	0	N	N
168	20241101	101126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11070	-310	5	-2.72	78571250	7162	16.05	11090	11300	10810	14790	7970	11380	10970.57	1.52	-2698	12246	11812	11106	10672	9966	12030	10890	42	3410	1000	7050	10	1	4224606	468	-4.63	3.10	12	0.17	-2390.00	3569.00	52800	20240122	-79.03	9770	20241029	13.31	52800	-79.03	20240122	9770	13.31	20241029	52800	-79.03	20240122	9770	13.31	20241029	2.13	N	355390	1000	42 억	64384	N	N	0	N	N
169	20241101	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11060	-320	5	-2.81	21305550	1938	4.34	11090	11300	10810	14790	7970	11380	10993.58	1.52	-641	12246	11812	11106	10672	9966	12030	10890	42	3410	1000	7050	10	1	4224606	467	-4.63	3.10	12	0.05	-2390.00	3569.00	52800	20240122	-79.05	9770	20241029	13.20	52800	-79.05	20240122	9770	13.20	20241029	52800	-79.05	20240122	9770	13.20	20241029	2.13	N	355390	1000	42 억	64384	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History