KissMeData/402030/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25100	100	2	0.40	4425204000	174851	73.72	25000	26250	24500	32500	17500	25000	25310.43	0.32	237	27133	26066	25283	24216	23433	25675	23825	57	7500	500	17500	50	1	11452888	2875	-29.05	9.12	12	1.53	-864.00	2751.00	42000	20240122	-40.24	12360	20240909	103.07	42000	-40.24	20240122	12360	103.07	20240909	42000	-40.24	20240122	12360	103.07	20240909	0.58	N	402030	500	57 억	36772	N	N	104	N	N
3	20241129	151409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25050	50	2	0.20	4263461700	168403	71.00	25000	26250	24500	32500	17500	25000	25317.37	0.32	416	27133	26066	25283	24216	23433	25675	23825	57	7500	500	17500	50	1	11452888	2869	-28.99	9.11	12	1.47	-864.00	2751.00	42000	20240122	-40.36	12360	20240909	102.67	42000	-40.36	20240122	12360	102.67	20240909	42000	-40.36	20240122	12360	102.67	20240909	0.58	N	402030	500	57 억	36772	N	N	0	N	N
4	20241129	141412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25800	800	2	3.20	3649894850	144056	60.73	25000	26250	24500	32500	17500	25000	25337.08	0.32	2455	27133	26066	25283	24216	23433	25675	23825	57	7500	500	17500	50	1	11452888	2955	-29.86	9.38	12	1.26	-864.00	2751.00	42000	20240122	-38.57	12360	20240909	108.74	42000	-38.57	20240122	12360	108.74	20240909	42000	-38.57	20240122	12360	108.74	20240909	0.58	N	402030	500	57 억	36772	N	N	0	N	N
5	20241129	131406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25550	550	2	2.20	3275201650	129448	54.58	25000	26250	24500	32500	17500	25000	25301.73	0.32	5982	27133	26066	25283	24216	23433	25675	23825	57	7500	500	17500	50	1	11452888	2926	-29.57	9.29	12	1.13	-864.00	2751.00	42000	20240122	-39.17	12360	20240909	106.72	42000	-39.17	20240122	12360	106.72	20240909	42000	-39.17	20240122	12360	106.72	20240909	0.58	N	402030	500	57 억	36772	N	N	0	N	N
6	20241129	121408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25450	450	2	1.80	2245731700	89495	37.73	25000	25600	24500	32500	17500	25000	25093.57	0.32	3723	27133	26066	25283	24216	23433	25675	23825	57	7500	500	17500	50	1	11452888	2915	-29.46	9.25	12	0.78	-864.00	2751.00	42000	20240122	-39.40	12360	20240909	105.91	42000	-39.40	20240122	12360	105.91	20240909	42000	-39.40	20240122	12360	105.91	20240909	0.58	N	402030	500	57 억	36772	N	N	0	N	N
7	20241129	111411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25300	300	2	1.20	1924241500	76756	32.36	25000	25600	24500	32500	17500	25000	25069.76	0.32	4819	27133	26066	25283	24216	23433	25675	23825	57	7500	500	17500	50	1	11452888	2898	-29.28	9.20	12	0.67	-864.00	2751.00	42000	20240122	-39.76	12360	20240909	104.69	42000	-39.76	20240122	12360	104.69	20240909	42000	-39.76	20240122	12360	104.69	20240909	0.58	N	402030	500	57 억	36772	N	N	0	N	N
8	20241129	101403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25000	0	3	0.00	1192863200	47859	20.18	25000	25450	24500	32500	17500	25000	24924.24	0.32	5270	27133	26066	25283	24216	23433	25675	23825	57	7500	500	17500	50	1	11452888	2863	-28.94	9.09	12	0.42	-864.00	2751.00	42000	20240122	-40.48	12360	20240909	102.27	42000	-40.48	20240122	12360	102.27	20240909	42000	-40.48	20240122	12360	102.27	20240909	0.58	N	402030	500	57 억	36772	N	N	0	N	N
9	20241129	091408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25300	300	2	1.20	452804300	18072	7.62	25000	25450	24600	32500	17500	25000	25056.15	0.32	2493	27133	26066	25283	24216	23433	25675	23825	57	7500	500	17500	50	1	11452888	2898	-29.28	9.20	12	0.16	-864.00	2751.00	42000	20240122	-39.76	12360	20240909	104.69	42000	-39.76	20240122	12360	104.69	20240909	42000	-39.76	20240122	12360	104.69	20240909	0.58	N	402030	500	57 억	36772	N	N	0	N	N
10	20241128	161347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25000	-900	5	-3.47	5991306950	235568	35.55	25700	26350	24500	33650	18150	25900	25433.74	0.34	-1408	28866	27382	26216	24732	23566	27225	24575	57	7750	500	18130	50	1	11452888	2863	-28.94	9.09	12	2.06	-864.00	2751.00	42000	20240122	-40.48	12360	20240909	102.27	42000	-40.48	20240122	12360	102.27	20240909	42000	-40.48	20240122	12360	102.27	20240909	0.61	N	402030	500	57 억	38522	N	N	165	N	N
11	20241128	151414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24800	-1100	5	-4.25	5863556300	230430	34.78	25700	26350	24500	33650	18150	25900	25445.95	0.34	-824	28866	27382	26216	24732	23566	27225	24575	57	7750	500	18130	50	1	11452888	2840	-28.70	9.01	12	2.01	-864.00	2751.00	42000	20240122	-40.95	12360	20240909	100.65	42000	-40.95	20240122	12360	100.65	20240909	42000	-40.95	20240122	12360	100.65	20240909	0.61	N	402030	500	57 억	38522	N	N	165	N	N
12	20241128	141412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24950	-950	5	-3.67	5262286600	206221	31.12	25700	26350	24500	33650	18150	25900	25517.52	0.34	-2017	28866	27382	26216	24732	23566	27225	24575	57	7750	500	18130	50	1	11452888	2857	-28.88	9.07	12	1.80	-864.00	2751.00	42000	20240122	-40.60	12360	20240909	101.86	42000	-40.60	20240122	12360	101.86	20240909	42000	-40.60	20240122	12360	101.86	20240909	0.61	N	402030	500	57 억	38522	N	N	165	N	N
13	20241128	131409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25300	-600	5	-2.32	4867793550	190483	28.75	25700	26350	24500	33650	18150	25900	25554.82	0.34	-2987	28866	27382	26216	24732	23566	27225	24575	57	7750	500	18130	50	1	11452888	2898	-29.28	9.20	12	1.66	-864.00	2751.00	42000	20240122	-39.76	12360	20240909	104.69	42000	-39.76	20240122	12360	104.69	20240909	42000	-39.76	20240122	12360	104.69	20240909	0.61	N	402030	500	57 억	38522	N	N	165	N	N
14	20241128	121408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25500	-400	5	-1.54	4461804250	174484	26.33	25700	26350	24500	33650	18150	25900	25571.24	0.34	-1740	28866	27382	26216	24732	23566	27225	24575	57	7750	500	18130	50	1	11452888	2920	-29.51	9.27	12	1.52	-864.00	2751.00	42000	20240122	-39.29	12360	20240909	106.31	42000	-39.29	20240122	12360	106.31	20240909	42000	-39.29	20240122	12360	106.31	20240909	0.61	N	402030	500	57 억	38522	N	N	165	N	N
15	20241128	111412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25300	-600	5	-2.32	4216776750	164840	24.88	25700	26350	24500	33650	18150	25900	25580.83	0.34	-2719	28866	27382	26216	24732	23566	27225	24575	57	7750	500	18130	50	1	11452888	2898	-29.28	9.20	12	1.44	-864.00	2751.00	42000	20240122	-39.76	12360	20240909	104.69	42000	-39.76	20240122	12360	104.69	20240909	42000	-39.76	20240122	12360	104.69	20240909	0.61	N	402030	500	57 억	38522	N	N	165	N	N
16	20241128	101409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25900	0	3	0.00	3654157050	142883	21.56	25700	26350	24500	33650	18150	25900	25574.24	0.34	-2577	28866	27382	26216	24732	23566	27225	24575	57	7750	500	18130	50	1	11452888	2966	-29.98	9.41	12	1.25	-864.00	2751.00	42000	20240122	-38.33	12360	20240909	109.55	42000	-38.33	20240122	12360	109.55	20240909	42000	-38.33	20240122	12360	109.55	20240909	0.61	N	402030	500	57 억	38522	N	N	165	N	N
17	20241128	091407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24850	-1050	5	-4.05	1047826900	41970	6.33	25700	25700	24500	33650	18150	25900	24963.86	0.34	692	28866	27382	26216	24732	23566	27225	24575	57	7750	500	18130	50	1	11452888	2846	-28.76	9.03	12	0.37	-864.00	2751.00	42000	20240122	-40.83	12360	20240909	101.05	42000	-40.83	20240122	12360	101.05	20240909	42000	-40.83	20240122	12360	101.05	20240909	0.61	N	402030	500	57 억	38522	N	N	165	N	N
18	20241127	161332	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25900	600	2	2.37	17211069000	659001	76.07	25900	27700	25050	32850	17750	25300	26117.61	0.28	-6769	30100	27700	24600	22200	19100	28900	23400	57	7550	500	17710	50	1	11452888	2966	-29.98	9.41	12	5.75	-864.00	2751.00	42000	20240122	-38.33	12360	20240909	109.55	42000	-38.33	20240122	12360	109.55	20240909	42000	-38.33	20240122	12360	109.55	20240909	0.59	N	402030	500	57 억	31937	N	N	165	N	N
19	20241127	151359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25400	100	2	0.40	16758768800	641485	74.05	25900	27700	25050	32850	17750	25300	26124.96	0.28	-7681	30100	27700	24600	22200	19100	28900	23400	57	7550	500	17710	50	1	11452888	2909	-29.40	9.23	12	5.60	-864.00	2751.00	42000	20240122	-39.52	12360	20240909	105.50	42000	-39.52	20240122	12360	105.50	20240909	42000	-39.52	20240122	12360	105.50	20240909	0.59	N	402030	500	57 억	31937	N	N	613	N	N
20	20241127	141354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25750	450	2	1.78	15643805750	597649	68.99	25900	27700	25050	32850	17750	25300	26175.58	0.28	-8545	30100	27700	24600	22200	19100	28900	23400	57	7550	500	17710	50	1	11452888	2949	-29.80	9.36	12	5.22	-864.00	2751.00	42000	20240122	-38.69	12360	20240909	108.33	42000	-38.69	20240122	12360	108.33	20240909	42000	-38.69	20240122	12360	108.33	20240909	0.59	N	402030	500	57 억	31937	N	N	613	N	N
21	20241127	131349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25950	650	2	2.57	13506499950	516045	59.57	25900	27700	25050	32850	17750	25300	26173.11	0.28	-7619	30100	27700	24600	22200	19100	28900	23400	57	7550	500	17710	50	1	11452888	2972	-30.03	9.43	12	4.51	-864.00	2751.00	42000	20240122	-38.21	12360	20240909	109.95	42000	-38.21	20240122	12360	109.95	20240909	42000	-38.21	20240122	12360	109.95	20240909	0.59	N	402030	500	57 억	31937	N	N	613	N	N
22	20241127	121404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25700	400	2	1.58	12876740800	491462	56.73	25900	27700	25050	32850	17750	25300	26200.89	0.28	-7780	30100	27700	24600	22200	19100	28900	23400	57	7550	500	17710	50	1	11452888	2943	-29.75	9.34	12	4.29	-864.00	2751.00	42000	20240122	-38.81	12360	20240909	107.93	42000	-38.81	20240122	12360	107.93	20240909	42000	-38.81	20240122	12360	107.93	20240909	0.59	N	402030	500	57 억	31937	N	N	613	N	N
23	20241127	111358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25600	300	2	1.19	11572513650	441147	50.92	25900	27700	25050	32850	17750	25300	26232.79	0.28	-4334	30100	27700	24600	22200	19100	28900	23400	57	7550	500	17710	50	1	11452888	2932	-29.63	9.31	12	3.85	-864.00	2751.00	42000	20240122	-39.05	12360	20240909	107.12	42000	-39.05	20240122	12360	107.12	20240909	42000	-39.05	20240122	12360	107.12	20240909	0.59	N	402030	500	57 억	31937	N	N	613	N	N
24	20241127	101359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25300	0	3	0.00	10201359550	387316	44.71	25900	27700	25050	32850	17750	25300	26338.60	0.28	3634	30100	27700	24600	22200	19100	28900	23400	57	7550	500	17710	50	1	11452888	2898	-29.28	9.20	12	3.38	-864.00	2751.00	42000	20240122	-39.76	12360	20240909	104.69	42000	-39.76	20240122	12360	104.69	20240909	42000	-39.76	20240122	12360	104.69	20240909	0.59	N	402030	500	57 억	31937	N	N	613	N	N
25	20241127	091356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26550	1250	2	4.94	5323439400	199265	23.00	25900	27700	25800	32850	17750	25300	26715.38	0.28	-1486	30100	27700	24600	22200	19100	28900	23400	57	7550	500	17710	50	1	11452888	3041	-30.73	9.65	12	1.74	-864.00	2751.00	42000	20240122	-36.79	12360	20240909	114.81	42000	-36.79	20240122	12360	114.81	20240909	42000	-36.79	20240122	12360	114.81	20240909	0.59	N	402030	500	57 억	31937	N	N	613	N	N
26	20241126	161333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25300	2700	2	11.95	21437566000	857332	332.80	22400	27000	21500	29350	15850	22600	25004.46	0.33	724	24400	23500	22050	21150	19700	23950	21600	57	6750	500	15820	50	1	11452888	2898	-29.28	9.20	12	7.49	-864.00	2751.00	42000	20240122	-39.76	12360	20240909	104.69	42000	-39.76	20240122	12360	104.69	20240909	42000	-39.76	20240122	12360	104.69	20240909	0.55	N	402030	500	57 억	37427	N	N	613	N	N
27	20241126	151349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25400	2800	2	12.39	21064910700	842611	327.09	22400	27000	21500	29350	15850	22600	24999.68	0.33	-902	24400	23500	22050	21150	19700	23950	21600	57	6750	500	15820	50	1	11452888	2909	-29.40	9.23	12	7.36	-864.00	2751.00	42000	20240122	-39.52	12360	20240909	105.50	42000	-39.52	20240122	12360	105.50	20240909	42000	-39.52	20240122	12360	105.50	20240909	0.55	N	402030	500	57 억	37427	N	N	2	N	N
28	20241126	141351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25400	2800	2	12.39	19831000200	794095	308.25	22400	27000	21500	29350	15850	22600	24973.21	0.33	-2168	24400	23500	22050	21150	19700	23950	21600	57	6750	500	15820	50	1	11452888	2909	-29.40	9.23	12	6.93	-864.00	2751.00	42000	20240122	-39.52	12360	20240909	105.50	42000	-39.52	20240122	12360	105.50	20240909	42000	-39.52	20240122	12360	105.50	20240909	0.55	N	402030	500	57 억	37427	N	N	2	N	N
29	20241126	131345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25050	2450	2	10.84	18327900400	734868	285.26	22400	27000	21500	29350	15850	22600	24940.53	0.33	-3948	24400	23500	22050	21150	19700	23950	21600	57	6750	500	15820	50	1	11452888	2869	-28.99	9.11	12	6.42	-864.00	2751.00	42000	20240122	-40.36	12360	20240909	102.67	42000	-40.36	20240122	12360	102.67	20240909	42000	-40.36	20240122	12360	102.67	20240909	0.55	N	402030	500	57 억	37427	N	N	2	N	N
30	20241126	121352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25250	2650	2	11.73	17412480400	698675	271.21	22400	27000	21500	29350	15850	22600	24922.28	0.33	-907	24400	23500	22050	21150	19700	23950	21600	57	6750	500	15820	50	1	11452888	2892	-29.22	9.18	12	6.10	-864.00	2751.00	42000	20240122	-39.88	12360	20240909	104.29	42000	-39.88	20240122	12360	104.29	20240909	42000	-39.88	20240122	12360	104.29	20240909	0.55	N	402030	500	57 억	37427	N	N	2	N	N
31	20241126	111357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25450	2850	2	12.61	16501209900	662600	257.21	22400	27000	21500	29350	15850	22600	24903.87	0.33	-4546	24400	23500	22050	21150	19700	23950	21600	57	6750	500	15820	50	1	11452888	2915	-29.46	9.25	12	5.79	-864.00	2751.00	42000	20240122	-39.40	12360	20240909	105.91	42000	-39.40	20240122	12360	105.91	20240909	42000	-39.40	20240122	12360	105.91	20240909	0.55	N	402030	500	57 억	37427	N	N	2	N	N
32	20241126	101408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25250	2650	2	11.73	13582942000	547679	212.60	22400	27000	21500	29350	15850	22600	24801.08	0.33	-2046	24400	23500	22050	21150	19700	23950	21600	57	6750	500	15820	50	1	11452888	2892	-29.22	9.18	12	4.78	-864.00	2751.00	42000	20240122	-39.88	12360	20240909	104.29	42000	-39.88	20240122	12360	104.29	20240909	42000	-39.88	20240122	12360	104.29	20240909	0.55	N	402030	500	57 억	37427	N	N	2	N	N
33	20241126	091355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22200	-400	5	-1.77	752675550	34233	13.29	22400	22500	21500	29350	15850	22600	21986.11	0.33	-4762	24400	23500	22050	21150	19700	23950	21600	57	6750	500	15820	50	1	11452888	2543	-25.69	8.07	12	0.30	-864.00	2751.00	42000	20240122	-47.14	12360	20240909	79.61	42000	-47.14	20240122	12360	79.61	20240909	42000	-47.14	20240122	12360	79.61	20240909	0.55	N	402030	500	57 억	37427	N	N	2	N	N
34	20241125	161317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22600	1900	2	9.18	5494412600	253270	79.77	21150	22950	20600	26900	14500	20700	21691.81	0.27	6580	23166	21932	20666	19432	18166	22550	20050	57	6200	500	14490	50	1	11452888	2588	-26.16	8.22	12	2.21	-864.00	2751.00	42000	20240122	-46.19	12360	20240909	82.85	42000	-46.19	20240122	12360	82.85	20240909	42000	-46.19	20240122	12360	82.85	20240909	0.59	N	402030	500	57 억	31135	N	N	2	N	N
35	20241125	151345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22850	2150	2	10.39	5072385400	234679	73.92	21150	22900	20600	26900	14500	20700	21614.14	0.27	9621	23166	21932	20666	19432	18166	22550	20050	57	6200	500	14490	50	1	11452888	2617	-26.45	8.31	12	2.05	-864.00	2751.00	42000	20240122	-45.60	12360	20240909	84.87	42000	-45.60	20240122	12360	84.87	20240909	42000	-45.60	20240122	12360	84.87	20240909	0.59	N	402030	500	57 억	31135	N	N	5	N	N
36	20241125	141341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21100	400	2	1.93	2604566200	123506	38.90	21150	21500	20600	26900	14500	20700	21088.58	0.27	456	23166	21932	20666	19432	18166	22550	20050	57	6200	500	14490	50	1	11452888	2417	-24.42	7.67	12	1.08	-864.00	2751.00	42000	20240122	-49.76	12360	20240909	70.71	42000	-49.76	20240122	12360	70.71	20240909	42000	-49.76	20240122	12360	70.71	20240909	0.59	N	402030	500	57 억	31135	N	N	5	N	N
37	20241125	131330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21150	450	2	2.17	2295382650	108754	34.25	21150	21500	20600	26900	14500	20700	21106.19	0.27	-361	23166	21932	20666	19432	18166	22550	20050	57	6200	500	14490	50	1	11452888	2422	-24.48	7.69	12	0.95	-864.00	2751.00	42000	20240122	-49.64	12360	20240909	71.12	42000	-49.64	20240122	12360	71.12	20240909	42000	-49.64	20240122	12360	71.12	20240909	0.59	N	402030	500	57 억	31135	N	N	5	N	N
38	20241125	121347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21200	500	2	2.42	1919161700	91127	28.70	21150	21500	20600	26900	14500	20700	21060.30	0.27	-69	23166	21932	20666	19432	18166	22550	20050	57	6200	500	14490	50	1	11452888	2428	-24.54	7.71	12	0.80	-864.00	2751.00	42000	20240122	-49.52	12360	20240909	71.52	42000	-49.52	20240122	12360	71.52	20240909	42000	-49.52	20240122	12360	71.52	20240909	0.59	N	402030	500	57 억	31135	N	N	5	N	N
39	20241125	111340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20950	250	2	1.21	1654738050	78661	24.78	21150	21500	20600	26900	14500	20700	21036.32	0.27	-1023	23166	21932	20666	19432	18166	22550	20050	57	6200	500	14490	50	1	11452888	2399	-24.25	7.62	12	0.69	-864.00	2751.00	42000	20240122	-50.12	12360	20240909	69.50	42000	-50.12	20240122	12360	69.50	20240909	42000	-50.12	20240122	12360	69.50	20240909	0.59	N	402030	500	57 억	31135	N	N	5	N	N
40	20241125	101325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21000	300	2	1.45	1375027050	65265	20.56	21150	21500	20600	26900	14500	20700	21068.37	0.27	-3223	23166	21932	20666	19432	18166	22550	20050	57	6200	500	14490	50	1	11452888	2405	-24.31	7.63	12	0.57	-864.00	2751.00	42000	20240122	-50.00	12360	20240909	69.90	42000	-50.00	20240122	12360	69.90	20240909	42000	-50.00	20240122	12360	69.90	20240909	0.59	N	402030	500	57 억	31135	N	N	5	N	N
41	20241125	091324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21400	700	2	3.38	614022650	29146	9.18	21150	21500	20600	26900	14500	20700	21067.13	0.27	-4537	23166	21932	20666	19432	18166	22550	20050	57	6200	500	14490	50	1	11452888	2451	-24.77	7.78	12	0.25	-864.00	2751.00	42000	20240122	-49.05	12360	20240909	73.14	42000	-49.05	20240122	12360	73.14	20240909	42000	-49.05	20240122	12360	73.14	20240909	0.59	N	402030	500	57 억	31135	N	N	5	N	N
42	20241122	161211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20700	1630	2	8.55	6557182780	316586	362.22	19400	21900	19400	24750	13350	19070	20712.19	0.16	16098	20883	19976	19493	18586	18103	19735	18345	57	5680	500	13340	50	1	11452888	2371	-23.96	7.52	12	2.76	-864.00	2751.00	42000	20240122	-50.71	12360	20240909	67.48	42000	-50.71	20240122	12360	67.48	20240909	42000	-50.71	20240122	12360	67.48	20240909	0.58	N	402030	500	57 억	18051	N	N	5	N	N
43	20241122	151227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20500	1430	2	7.50	6398575580	308906	353.44	19400	21900	19400	24750	13350	19070	20713.67	0.16	15768	20883	19976	19493	18586	18103	19735	18345	57	5680	500	13340	50	1	11452888	2348	-23.73	7.45	12	2.70	-864.00	2751.00	42000	20240122	-51.19	12360	20240909	65.86	42000	-51.19	20240122	12360	65.86	20240909	42000	-51.19	20240122	12360	65.86	20240909	0.58	N	402030	500	57 억	18051	N	N	90	N	N
44	20241122	141228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20150	1080	2	5.66	6054918530	292084	334.19	19400	21900	19400	24750	13350	19070	20730.06	0.16	15017	20883	19976	19493	18586	18103	19735	18345	57	5680	500	13340	50	1	11452888	2308	-23.32	7.32	12	2.55	-864.00	2751.00	42000	20240122	-52.02	12360	20240909	63.03	42000	-52.02	20240122	12360	63.03	20240909	42000	-52.02	20240122	12360	63.03	20240909	0.58	N	402030	500	57 억	18051	N	N	90	N	N
45	20241122	131223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20350	1280	2	6.71	5724377230	275844	315.61	19400	21900	19400	24750	13350	19070	20752.23	0.16	15762	20883	19976	19493	18586	18103	19735	18345	57	5680	500	13340	50	1	11452888	2331	-23.55	7.40	12	2.41	-864.00	2751.00	42000	20240122	-51.55	12360	20240909	64.64	42000	-51.55	20240122	12360	64.64	20240909	42000	-51.55	20240122	12360	64.64	20240909	0.58	N	402030	500	57 억	18051	N	N	90	N	N
46	20241122	121233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20500	1430	2	7.50	5556003930	267611	306.19	19400	21900	19400	24750	13350	19070	20761.49	0.16	16393	20883	19976	19493	18586	18103	19735	18345	57	5680	500	13340	50	1	11452888	2348	-23.73	7.45	12	2.34	-864.00	2751.00	42000	20240122	-51.19	12360	20240909	65.86	42000	-51.19	20240122	12360	65.86	20240909	42000	-51.19	20240122	12360	65.86	20240909	0.58	N	402030	500	57 억	18051	N	N	90	N	N
47	20241122	111219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20300	1230	2	6.45	5209638430	250591	286.71	19400	21900	19400	24750	13350	19070	20789.41	0.16	16336	20883	19976	19493	18586	18103	19735	18345	57	5680	500	13340	50	1	11452888	2325	-23.50	7.38	12	2.19	-864.00	2751.00	42000	20240122	-51.67	12360	20240909	64.24	42000	-51.67	20240122	12360	64.24	20240909	42000	-51.67	20240122	12360	64.24	20240909	0.58	N	402030	500	57 억	18051	N	N	90	N	N
48	20241122	101239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20550	1480	2	7.76	4553956930	218624	250.14	19400	21900	19400	24750	13350	19070	20830.09	0.16	14241	20883	19976	19493	18586	18103	19735	18345	57	5680	500	13340	50	1	11452888	2354	-23.78	7.47	12	1.91	-864.00	2751.00	42000	20240122	-51.07	12360	20240909	66.26	42000	-51.07	20240122	12360	66.26	20240909	42000	-51.07	20240122	12360	66.26	20240909	0.58	N	402030	500	57 억	18051	N	N	90	N	N
49	20241122	091232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19710	640	2	3.36	311453140	15793	18.07	19400	19900	19400	24750	13350	19070	19720.96	0.16	872	20883	19976	19493	18586	18103	19735	18345	57	5680	500	13340	10	1	11452888	2257	-22.81	7.16	12	0.14	-864.00	2751.00	42000	20240122	-53.07	12360	20240909	59.47	42000	-53.07	20240122	12360	59.47	20240909	42000	-53.07	20240122	12360	59.47	20240909	0.58	N	402030	500	57 억	18051	N	N	90	N	N
50	20241121	161219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19070	-230	5	-1.19	1701853980	87024	82.82	19800	20400	19010	25050	13510	19300	19558.61	0.19	-3659	21813	20556	19893	18636	17973	20225	18305	57	5750	500	13510	10	1	11452888	2184	-22.07	6.93	12	0.76	-864.00	2751.00	42000	20240122	-54.60	12360	20240909	54.29	42000	-54.60	20240122	12360	54.29	20240909	42000	-54.60	20240122	12360	54.29	20240909	0.38	N	402030	500	57 억	21430	N	N	90	N	N
51	20241121	151242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19130	-170	5	-0.88	1653555350	84494	80.41	19800	20400	19010	25050	13510	19300	19571.48	0.19	-3594	21813	20556	19893	18636	17973	20225	18305	57	5750	500	13510	10	1	11452888	2191	-22.14	6.95	12	0.74	-864.00	2751.00	42000	20240122	-54.45	12360	20240909	54.77	42000	-54.45	20240122	12360	54.77	20240909	42000	-54.45	20240122	12360	54.77	20240909	0.38	N	402030	500	57 억	21430	N	N	172	N	N
52	20241121	141241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19100	-200	5	-1.04	1577269170	80513	76.62	19800	20400	19010	25050	13510	19300	19591.81	0.19	-3284	21813	20556	19893	18636	17973	20225	18305	57	5750	500	13510	10	1	11452888	2188	-22.11	6.94	12	0.70	-864.00	2751.00	42000	20240122	-54.52	12360	20240909	54.53	42000	-54.52	20240122	12360	54.53	20240909	42000	-54.52	20240122	12360	54.53	20240909	0.38	N	402030	500	57 억	21430	N	N	172	N	N
53	20241121	131232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19410	110	2	0.57	1377282850	70178	66.79	19800	20400	19010	25050	13510	19300	19627.58	0.19	-2213	21813	20556	19893	18636	17973	20225	18305	57	5750	500	13510	10	1	11452888	2223	-22.47	7.06	12	0.61	-864.00	2751.00	42000	20240122	-53.79	12360	20240909	57.04	42000	-53.79	20240122	12360	57.04	20240909	42000	-53.79	20240122	12360	57.04	20240909	0.38	N	402030	500	57 억	21430	N	N	172	N	N
54	20241121	121234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19270	-30	5	-0.16	1325846600	67512	64.25	19800	20400	19010	25050	13510	19300	19640.86	0.19	-2887	21813	20556	19893	18636	17973	20225	18305	57	5750	500	13510	10	1	11452888	2207	-22.30	7.00	12	0.59	-864.00	2751.00	42000	20240122	-54.12	12360	20240909	55.91	42000	-54.12	20240122	12360	55.91	20240909	42000	-54.12	20240122	12360	55.91	20240909	0.38	N	402030	500	57 억	21430	N	N	172	N	N
55	20241121	111238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19120	-180	5	-0.93	1264498900	64322	61.21	19800	20400	19010	25050	13510	19300	19661.31	0.19	-2184	21813	20556	19893	18636	17973	20225	18305	57	5750	500	13510	10	1	11452888	2190	-22.13	6.95	12	0.56	-864.00	2751.00	42000	20240122	-54.48	12360	20240909	54.69	42000	-54.48	20240122	12360	54.69	20240909	42000	-54.48	20240122	12360	54.69	20240909	0.38	N	402030	500	57 억	21430	N	N	172	N	N
56	20241121	101237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19250	-50	5	-0.26	1117215320	56606	53.87	19800	20400	19010	25050	13510	19300	19740.05	0.19	-2908	21813	20556	19893	18636	17973	20225	18305	57	5750	500	13510	10	1	11452888	2205	-22.28	7.00	12	0.49	-864.00	2751.00	42000	20240122	-54.17	12360	20240909	55.74	42000	-54.17	20240122	12360	55.74	20240909	42000	-54.17	20240122	12360	55.74	20240909	0.38	N	402030	500	57 억	21430	N	N	172	N	N
57	20241121	091238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19620	320	2	1.66	688674930	34501	32.83	19800	20400	19010	25050	13510	19300	19969.40	0.19	1433	21813	20556	19893	18636	17973	20225	18305	57	5750	500	13510	10	1	11452888	2247	-22.71	7.13	12	0.30	-864.00	2751.00	42000	20240122	-53.29	12360	20240909	58.74	42000	-53.29	20240122	12360	58.74	20240909	42000	-53.29	20240122	12360	58.74	20240909	0.38	N	402030	500	57 억	21430	N	N	172	N	N
58	20241120	161225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19300	-1350	5	-6.54	2059345650	103515	63.08	20700	21150	19230	26800	14500	20650	19896.01	0.19	-252	22316	21482	20866	20032	19416	21175	19725	57	6150	500	14450	10	1	11452888	2210	-22.34	7.02	12	0.90	-864.00	2751.00	42000	20240122	-54.05	12360	20240909	56.15	42000	-54.05	20240122	12360	56.15	20240909	42000	-54.05	20240122	12360	56.15	20240909	0.33	N	402030	500	57 억	21712	N	N	172	N	N
59	20241120	151242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19330	-1320	5	-6.39	1940052920	97332	59.31	20700	21150	19330	26800	14500	20650	19931.95	0.19	-2321	22316	21482	20866	20032	19416	21175	19725	57	6150	500	14450	10	1	11452888	2214	-22.37	7.03	12	0.85	-864.00	2751.00	42000	20240122	-53.98	12360	20240909	56.39	42000	-53.98	20240122	12360	56.39	20240909	42000	-53.98	20240122	12360	56.39	20240909	0.33	N	402030	500	57 억	21712	N	N	222	N	N
60	20241120	141244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19650	-1000	5	-4.84	1723963630	86273	52.57	20700	21150	19490	26800	14500	20650	19982.27	0.19	176	22316	21482	20866	20032	19416	21175	19725	57	6150	500	14450	10	1	11452888	2250	-22.74	7.14	12	0.75	-864.00	2751.00	42000	20240122	-53.21	12360	20240909	58.98	42000	-53.21	20240122	12360	58.98	20240909	42000	-53.21	20240122	12360	58.98	20240909	0.33	N	402030	500	57 억	21712	N	N	222	N	N
61	20241120	131245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19660	-990	5	-4.79	1584187110	79152	48.23	20700	21150	19490	26800	14500	20650	20014.09	0.19	474	22316	21482	20866	20032	19416	21175	19725	57	6150	500	14450	10	1	11452888	2252	-22.75	7.15	12	0.69	-864.00	2751.00	42000	20240122	-53.19	12360	20240909	59.06	42000	-53.19	20240122	12360	59.06	20240909	42000	-53.19	20240122	12360	59.06	20240909	0.33	N	402030	500	57 억	21712	N	N	222	N	N
62	20241120	121243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19950	-700	5	-3.39	1382088260	68868	41.97	20700	21150	19490	26800	14500	20650	20068.23	0.19	454	22316	21482	20866	20032	19416	21175	19725	57	6150	500	14450	10	1	11452888	2285	-23.09	7.25	12	0.60	-864.00	2751.00	42000	20240122	-52.50	12360	20240909	61.41	42000	-52.50	20240122	12360	61.41	20240909	42000	-52.50	20240122	12360	61.41	20240909	0.33	N	402030	500	57 억	21712	N	N	222	N	N
63	20241120	111247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19980	-670	5	-3.24	1253222460	62419	38.04	20700	21150	19490	26800	14500	20650	20077.12	0.19	980	22316	21482	20866	20032	19416	21175	19725	57	6150	500	14450	10	1	11452888	2288	-23.12	7.26	12	0.55	-864.00	2751.00	42000	20240122	-52.43	12360	20240909	61.65	42000	-52.43	20240122	12360	61.65	20240909	42000	-52.43	20240122	12360	61.65	20240909	0.33	N	402030	500	57 억	21712	N	N	222	N	N
64	20241120	101246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19910	-740	5	-3.58	1012513240	50253	30.62	20700	21150	19490	26800	14500	20650	20147.81	0.19	1370	22316	21482	20866	20032	19416	21175	19725	57	6150	500	14450	10	1	11452888	2280	-23.04	7.24	12	0.44	-864.00	2751.00	42000	20240122	-52.60	12360	20240909	61.08	42000	-52.60	20240122	12360	61.08	20240909	42000	-52.60	20240122	12360	61.08	20240909	0.33	N	402030	500	57 억	21712	N	N	222	N	N
65	20241120	091244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20800	150	2	0.73	236729450	11340	6.91	20700	21150	20650	26800	14500	20650	20876.61	0.19	-711	22316	21482	20866	20032	19416	21175	19725	57	6150	500	14450	50	1	11452888	2382	-24.07	7.56	12	0.10	-864.00	2751.00	42000	20240122	-50.48	12360	20240909	68.28	42000	-50.48	20240122	12360	68.28	20240909	42000	-50.48	20240122	12360	68.28	20240909	0.33	N	402030	500	57 억	21712	N	N	222	N	N
66	20241119	161132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20650	-700	5	-3.28	3396455450	163116	38.72	21350	21700	20250	27750	14950	21350	20822.46	0.20	-1346	23256	22302	20546	19592	17836	22780	20070	57	6400	500	14940	50	1	11452888	2365	-23.90	7.51	12	1.42	-864.00	2751.00	42000	20240122	-50.83	12360	20240909	67.07	42000	-50.83	20240122	12360	67.07	20240909	42000	-50.83	20240122	12360	67.07	20240909	0.32	N	402030	500	57 억	22850	N	N	222	N	N
67	20241119	151156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20650	-700	5	-3.28	3334226550	160108	38.00	21350	21700	20250	27750	14950	21350	20824.86	0.20	-636	23256	22302	20546	19592	17836	22780	20070	57	6400	500	14940	50	1	11452888	2365	-23.90	7.51	12	1.40	-864.00	2751.00	42000	20240122	-50.83	12360	20240909	67.07	42000	-50.83	20240122	12360	67.07	20240909	42000	-50.83	20240122	12360	67.07	20240909	0.32	N	402030	500	57 억	22850	N	N	333	N	N
68	20241119	141154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20450	-900	5	-4.22	3018348400	144894	34.39	21350	21700	20250	27750	14950	21350	20831.42	0.20	1547	23256	22302	20546	19592	17836	22780	20070	57	6400	500	14940	50	1	11452888	2342	-23.67	7.43	12	1.27	-864.00	2751.00	42000	20240122	-51.31	12360	20240909	65.45	42000	-51.31	20240122	12360	65.45	20240909	42000	-51.31	20240122	12360	65.45	20240909	0.32	N	402030	500	57 억	22850	N	N	333	N	N
69	20241119	131157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20400	-950	5	-4.45	2820923100	135217	32.09	21350	21700	20250	27750	14950	21350	20862.19	0.20	2028	23256	22302	20546	19592	17836	22780	20070	57	6400	500	14940	50	1	11452888	2336	-23.61	7.42	12	1.18	-864.00	2751.00	42000	20240122	-51.43	12360	20240909	65.05	42000	-51.43	20240122	12360	65.05	20240909	42000	-51.43	20240122	12360	65.05	20240909	0.32	N	402030	500	57 억	22850	N	N	333	N	N
70	20241119	121142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20600	-750	5	-3.51	2413005300	115238	27.35	21350	21700	20250	27750	14950	21350	20939.32	0.20	1861	23256	22302	20546	19592	17836	22780	20070	57	6400	500	14940	50	1	11452888	2359	-23.84	7.49	12	1.01	-864.00	2751.00	42000	20240122	-50.95	12360	20240909	66.67	42000	-50.95	20240122	12360	66.67	20240909	42000	-50.95	20240122	12360	66.67	20240909	0.32	N	402030	500	57 억	22850	N	N	333	N	N
71	20241119	111155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20600	-750	5	-3.51	2191462550	104483	24.80	21350	21700	20250	27750	14950	21350	20974.35	0.20	3370	23256	22302	20546	19592	17836	22780	20070	57	6400	500	14940	50	1	11452888	2359	-23.84	7.49	12	0.91	-864.00	2751.00	42000	20240122	-50.95	12360	20240909	66.67	42000	-50.95	20240122	12360	66.67	20240909	42000	-50.95	20240122	12360	66.67	20240909	0.32	N	402030	500	57 억	22850	N	N	333	N	N
72	20241119	101221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20850	-500	5	-2.34	1989295050	94725	22.48	21350	21700	20250	27750	14950	21350	21000.74	0.20	3360	23256	22302	20546	19592	17836	22780	20070	57	6400	500	14940	50	1	11452888	2388	-24.13	7.58	12	0.83	-864.00	2751.00	42000	20240122	-50.36	12360	20240909	68.69	42000	-50.36	20240122	12360	68.69	20240909	42000	-50.36	20240122	12360	68.69	20240909	0.32	N	402030	500	57 억	22850	N	N	333	N	N
73	20241119	091219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20750	-600	5	-2.81	896673150	42215	10.02	21350	21700	20600	27750	14950	21350	21240.63	0.20	-386	23256	22302	20546	19592	17836	22780	20070	57	6400	500	14940	50	1	11452888	2376	-24.02	7.54	12	0.37	-864.00	2751.00	42000	20240122	-50.60	12360	20240909	67.88	42000	-50.60	20240122	12360	67.88	20240909	42000	-50.60	20240122	12360	67.88	20240909	0.32	N	402030	500	57 억	22850	N	N	333	N	N
74	20241118	161139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21350	2790	2	15.03	8583537070	416290	484.55	18790	21500	18790	24100	13000	18560	20616.54	0.13	8671	20446	19502	18756	17812	17066	19130	17440	57	5540	500	12990	50	1	11452888	2445	-24.71	7.76	12	3.63	-864.00	2751.00	42000	20240122	-49.17	12360	20240909	72.73	42000	-49.17	20240122	12360	72.73	20240909	42000	-49.17	20240122	12360	72.73	20240909	0.35	N	402030	500	57 억	15424	N	N	332	N	N
75	20241118	151155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21300	2740	2	14.76	7732436120	376373	438.09	18790	21500	18790	24100	13000	18560	20545.99	0.13	11734	20446	19502	18756	17812	17066	19130	17440	57	5540	500	12990	50	1	11452888	2439	-24.65	7.74	12	3.29	-864.00	2751.00	42000	20240122	-49.29	12360	20240909	72.33	42000	-49.29	20240122	12360	72.33	20240909	42000	-49.29	20240122	12360	72.33	20240909	0.35	N	402030	500	57 억	15424	N	N	8	N	N
76	20241118	141157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20400	1840	2	9.91	6674314720	325627	379.02	18790	21500	18790	24100	13000	18560	20498.36	0.13	10465	20446	19502	18756	17812	17066	19130	17440	57	5540	500	12990	50	1	11452888	2336	-23.61	7.42	12	2.84	-864.00	2751.00	42000	20240122	-51.43	12360	20240909	65.05	42000	-51.43	20240122	12360	65.05	20240909	42000	-51.43	20240122	12360	65.05	20240909	0.35	N	402030	500	57 억	15424	N	N	8	N	N
77	20241118	131147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20200	1640	2	8.84	5245509320	256583	298.66	18790	21500	18790	24100	13000	18560	20445.63	0.13	20585	20446	19502	18756	17812	17066	19130	17440	57	5540	500	12990	50	1	11452888	2313	-23.38	7.34	12	2.24	-864.00	2751.00	42000	20240122	-51.90	12360	20240909	63.43	42000	-51.90	20240122	12360	63.43	20240909	42000	-51.90	20240122	12360	63.43	20240909	0.35	N	402030	500	57 억	15424	N	N	8	N	N
78	20241118	121153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20150	1590	2	8.57	4934997660	241135	280.68	18790	21500	18790	24100	13000	18560	20467.77	0.13	19121	20446	19502	18756	17812	17066	19130	17440	57	5540	500	12990	50	1	11452888	2308	-23.32	7.32	12	2.11	-864.00	2751.00	42000	20240122	-52.02	12360	20240909	63.03	42000	-52.02	20240122	12360	63.03	20240909	42000	-52.02	20240122	12360	63.03	20240909	0.35	N	402030	500	57 억	15424	N	N	8	N	N
79	20241118	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20100	1540	2	8.30	4645514910	226860	264.06	18790	21500	18790	24100	13000	18560	20479.66	0.13	19025	20446	19502	18756	17812	17066	19130	17440	57	5540	500	12990	50	1	11452888	2302	-23.26	7.31	12	1.98	-864.00	2751.00	42000	20240122	-52.14	12360	20240909	62.62	42000	-52.14	20240122	12360	62.62	20240909	42000	-52.14	20240122	12360	62.62	20240909	0.35	N	402030	500	57 억	15424	N	N	8	N	N
80	20241118	101141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20000	1440	2	7.76	4198113190	204461	237.99	18790	21500	18790	24100	13000	18560	20535.11	0.13	18421	20446	19502	18756	17812	17066	19130	17440	57	5540	500	12990	50	1	11452888	2291	-23.15	7.27	12	1.79	-864.00	2751.00	42000	20240122	-52.38	12360	20240909	61.81	42000	-52.38	20240122	12360	61.81	20240909	42000	-52.38	20240122	12360	61.81	20240909	0.35	N	402030	500	57 억	15424	N	N	8	N	N
81	20241118	091140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20650	2090	2	11.26	982948990	49213	57.28	18790	20650	18790	24100	13000	18560	19980.90	0.13	7492	20446	19502	18756	17812	17066	19130	17440	57	5540	500	12990	50	1	11452888	2365	-23.90	7.51	12	0.43	-864.00	2751.00	42000	20240122	-50.83	12360	20240909	67.07	42000	-50.83	20240122	12360	67.07	20240909	42000	-50.83	20240122	12360	67.07	20240909	0.35	N	402030	500	57 억	15424	Y	N	8	N	N
82	20241115	161230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18560	-340	5	-1.80	1594373910	85441	118.15	18810	19700	18010	24550	13230	18900	18660.63	0.17	-3846	19846	19372	18586	18112	17326	19610	18350	57	5650	500	13230	10	1	11452888	2126	-21.48	6.75	12	0.75	-864.00	2751.00	42000	20240122	-55.81	12360	20240909	50.16	42000	-55.81	20240122	12360	50.16	20240909	42000	-55.81	20240122	12360	50.16	20240909	0.37	N	402030	500	57 억	19330	N	N	8	N	N
83	20241115	151300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18700	-200	5	-1.06	1547249040	82905	114.64	18810	19700	18010	24550	13230	18900	18662.92	0.17	-4146	19846	19372	18586	18112	17326	19610	18350	57	5650	500	13230	10	1	11452888	2142	-21.64	6.80	12	0.72	-864.00	2751.00	42000	20240122	-55.48	12360	20240909	51.29	42000	-55.48	20240122	12360	51.29	20240909	42000	-55.48	20240122	12360	51.29	20240909	0.37	N	402030	500	57 억	19330	N	N	84	N	N
84	20241115	141245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18570	-330	5	-1.75	1389112350	74424	102.91	18810	19700	18010	24550	13230	18900	18664.84	0.17	-4579	19846	19372	18586	18112	17326	19610	18350	57	5650	500	13230	10	1	11452888	2127	-21.49	6.75	12	0.65	-864.00	2751.00	42000	20240122	-55.79	12360	20240909	50.24	42000	-55.79	20240122	12360	50.24	20240909	42000	-55.79	20240122	12360	50.24	20240909	0.37	N	402030	500	57 억	19330	N	N	84	N	N
85	20241115	131244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18590	-310	5	-1.64	1300441830	69656	96.32	18810	19700	18010	24550	13230	18900	18669.49	0.17	-4363	19846	19372	18586	18112	17326	19610	18350	57	5650	500	13230	10	1	11452888	2129	-21.52	6.76	12	0.61	-864.00	2751.00	42000	20240122	-55.74	12360	20240909	50.40	42000	-55.74	20240122	12360	50.40	20240909	42000	-55.74	20240122	12360	50.40	20240909	0.37	N	402030	500	57 억	19330	N	N	84	N	N
86	20241115	121244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18330	-570	5	-3.02	1118406970	59851	82.76	18810	19700	18010	24550	13230	18900	18686.52	0.17	-5798	19846	19372	18586	18112	17326	19610	18350	57	5650	500	13230	10	1	11452888	2099	-21.22	6.66	12	0.52	-864.00	2751.00	42000	20240122	-56.36	12360	20240909	48.30	42000	-56.36	20240122	12360	48.30	20240909	42000	-56.36	20240122	12360	48.30	20240909	0.37	N	402030	500	57 억	19330	N	N	84	N	N
87	20241115	111216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18130	-770	5	-4.07	1039356210	55500	76.75	18810	19700	18010	24550	13230	18900	18727.14	0.17	-5648	19846	19372	18586	18112	17326	19610	18350	57	5650	500	13230	10	1	11452888	2076	-20.98	6.59	12	0.48	-864.00	2751.00	42000	20240122	-56.83	12360	20240909	46.68	42000	-56.83	20240122	12360	46.68	20240909	42000	-56.83	20240122	12360	46.68	20240909	0.37	N	402030	500	57 억	19330	N	N	84	N	N
88	20241115	101215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18150	-750	5	-3.97	902208890	47956	66.31	18810	19700	18010	24550	13230	18900	18813.26	0.17	-5007	19846	19372	18586	18112	17326	19610	18350	57	5650	500	13230	10	1	11452888	2079	-21.01	6.60	12	0.42	-864.00	2751.00	42000	20240122	-56.79	12360	20240909	46.84	42000	-56.79	20240122	12360	46.84	20240909	42000	-56.79	20240122	12360	46.84	20240909	0.37	N	402030	500	57 억	19330	N	N	84	N	N
89	20241115	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19030	130	2	0.69	218654380	11516	15.92	18810	19260	18390	24550	13230	18900	18987.01	0.17	-650	19846	19372	18586	18112	17326	19610	18350	57	5650	500	13230	10	1	11452888	2179	-22.03	6.92	12	0.10	-864.00	2751.00	42000	20240122	-54.69	12360	20240909	53.96	42000	-54.69	20240122	12360	53.96	20240909	42000	-54.69	20240122	12360	53.96	20240909	0.37	N	402030	500	57 억	19330	N	N	84	N	N
90	20241114	161206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18880	730	2	4.02	1240271500	67155	67.98	18240	19060	17800	23550	12710	18150	18468.81	0.16	-769	20636	19392	18656	17412	16676	19025	17045	57	5400	500	12700	10	1	11452888	2162	-21.85	6.86	12	0.59	-864.00	2751.00	42900	20231107	-55.99	12360	20240909	52.75	42000	-55.05	20240122	12360	52.75	20240909	42000	-55.05	20240122	12360	52.75	20240909	0.41	N	402030	500	57 억	18867	N	N	54	N	N
91	20241114	151215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18790	640	2	3.53	1125230850	61058	61.81	18240	19060	17800	23550	12710	18150	18428.90	0.16	454	20636	19392	18656	17412	16676	19025	17045	57	5400	500	12700	10	1	11452888	2152	-21.75	6.83	12	0.53	-864.00	2751.00	42900	20231107	-56.20	12360	20240909	52.02	42000	-55.26	20240122	12360	52.02	20240909	42000	-55.26	20240122	12360	52.02	20240909	0.41	N	402030	500	57 억	18867	N	N	54	N	N
92	20241114	141206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18990	840	2	4.63	845250210	46015	46.58	18240	19060	17800	23550	12710	18150	18369.03	0.16	-184	20636	19392	18656	17412	16676	19025	17045	57	5400	500	12700	10	1	11452888	2175	-21.98	6.90	12	0.40	-864.00	2751.00	42900	20231107	-55.73	12360	20240909	53.64	42000	-54.79	20240122	12360	53.64	20240909	42000	-54.79	20240122	12360	53.64	20240909	0.41	N	402030	500	57 억	18867	N	N	54	N	N
93	20241114	131207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18270	120	2	0.66	572251200	31436	31.82	18240	18500	17800	23550	12710	18150	18203.70	0.16	2372	20636	19392	18656	17412	16676	19025	17045	57	5400	500	12700	10	1	11452888	2092	-21.15	6.64	12	0.27	-864.00	2751.00	42900	20231107	-57.41	12360	20240909	47.82	42000	-56.50	20240122	12360	47.82	20240909	42000	-56.50	20240122	12360	47.82	20240909	0.41	N	402030	500	57 억	18867	N	N	54	N	N
94	20241114	121204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18180	30	2	0.17	518419980	28487	28.84	18240	18500	17800	23550	12710	18150	18198.48	0.16	2354	20636	19392	18656	17412	16676	19025	17045	57	5400	500	12700	10	1	11452888	2082	-21.04	6.61	12	0.25	-864.00	2751.00	42900	20231107	-57.62	12360	20240909	47.09	42000	-56.71	20240122	12360	47.09	20240909	42000	-56.71	20240122	12360	47.09	20240909	0.41	N	402030	500	57 억	18867	N	N	54	N	N
95	20241114	111205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18200	50	2	0.28	309564140	16907	17.11	18240	18500	18160	23550	12710	18150	18309.86	0.16	1801	20636	19392	18656	17412	16676	19025	17045	57	5400	500	12700	10	1	11452888	2084	-21.06	6.62	12	0.15	-864.00	2751.00	42900	20231107	-57.58	12360	20240909	47.25	42000	-56.67	20240122	12360	47.25	20240909	42000	-56.67	20240122	12360	47.25	20240909	0.41	N	402030	500	57 억	18867	N	N	54	N	N
96	20241114	101224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18310	160	2	0.88	81941810	4476	4.53	18240	18410	18160	23550	12710	18150	18307.07	0.16	-413	20636	19392	18656	17412	16676	19025	17045	57	5400	500	12700	10	1	11452888	2097	-21.19	6.66	12	0.04	-864.00	2751.00	42900	20231107	-57.32	12360	20240909	48.14	42000	-56.40	20240122	12360	48.14	20240909	42000	-56.40	20240122	12360	48.14	20240909	0.41	N	402030	500	57 억	18867	N	N	54	N	N
97	20241114	091158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18150	0	3	0.00	0	0	0.00	0	0	0	23550	12710	18150	0.00	0.16	0	20636	19392	18656	17412	16676	19025	17045	57	5400	500	12700	10	1	11452888	2079	-21.01	6.60	12	0.00	-864.00	2751.00	42900	20231107	-57.69	12360	20240909	46.84	42000	-56.79	20240122	12360	46.84	20240909	42000	-56.79	20240122	12360	46.84	20240909	0.41	N	402030	500	57 억	18867	N	N	54	N	N
98	20241113	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18150	-1030	5	-5.37	1835969610	98170	79.67	19000	19900	17920	24900	13430	19180	18702.60	0.11	6020	21406	20292	19586	18472	17766	19940	18120	57	5720	500	13420	10	1	11452888	2079	-21.01	6.60	12	0.86	-864.00	2751.00	42900	20231107	-57.69	12360	20240909	46.84	42000	-56.79	20240122	12360	46.84	20240909	42000	-56.79	20240122	12360	46.84	20240909	0.38	N	402030	500	57 억	12898	N	N	54	N	N
99	20241113	150854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18000	-1180	5	-6.15	1748316450	93307	75.72	19000	19900	18000	24900	13430	19180	18737.07	0.11	4041	21406	20292	19586	18472	17766	19940	18120	57	5720	500	13420	10	1	11452888	2062	-20.83	6.54	12	0.81	-864.00	2751.00	42900	20231107	-58.04	12360	20240909	45.63	42000	-57.14	20240122	12360	45.63	20240909	42000	-57.14	20240122	12360	45.63	20240909	0.38	N	402030	500	57 억	12898	N	N	19	N	N
100	20241113	140851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18240	-940	5	-4.90	1573716130	83667	67.90	19000	19900	18130	24900	13430	19180	18809.11	0.11	3775	21406	20292	19586	18472	17766	19940	18120	57	5720	500	13420	10	1	11452888	2089	-21.11	6.63	12	0.73	-864.00	2751.00	42900	20231107	-57.48	12360	20240909	47.57	42000	-56.57	20240122	12360	47.57	20240909	42000	-56.57	20240122	12360	47.57	20240909	0.38	N	402030	500	57 억	12898	N	N	19	N	N
101	20241113	130854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18150	-1030	5	-5.37	1471400240	78109	63.39	19000	19900	18150	24900	13430	19180	18837.61	0.11	3674	21406	20292	19586	18472	17766	19940	18120	57	5720	500	13420	10	1	11452888	2079	-21.01	6.60	12	0.68	-864.00	2751.00	42900	20231107	-57.69	12360	20240909	46.84	42000	-56.79	20240122	12360	46.84	20240909	42000	-56.79	20240122	12360	46.84	20240909	0.38	N	402030	500	57 억	12898	N	N	19	N	N
102	20241113	120842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18330	-850	5	-4.43	1314386650	69502	56.40	19000	19900	18250	24900	13430	19180	18911.35	0.11	1566	21406	20292	19586	18472	17766	19940	18120	57	5720	500	13420	10	1	11452888	2099	-21.22	6.66	12	0.61	-864.00	2751.00	42900	20231107	-57.27	12360	20240909	48.30	42000	-56.36	20240122	12360	48.30	20240909	42000	-56.36	20240122	12360	48.30	20240909	0.38	N	402030	500	57 억	12898	N	N	19	N	N
103	20241113	110838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18640	-540	5	-2.82	1134457790	59700	48.45	19000	19900	18340	24900	13430	19180	19002.53	0.11	2793	21406	20292	19586	18472	17766	19940	18120	57	5720	500	13420	10	1	11452888	2135	-21.57	6.78	12	0.52	-864.00	2751.00	42900	20231107	-56.55	12360	20240909	50.81	42000	-55.62	20240122	12360	50.81	20240909	42000	-55.62	20240122	12360	50.81	20240909	0.38	N	402030	500	57 억	12898	N	N	19	N	N
104	20241113	100840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18410	-770	5	-4.01	982707110	51488	41.78	19000	19900	18340	24900	13430	19180	19086.07	0.11	2167	21406	20292	19586	18472	17766	19940	18120	57	5720	500	13420	10	1	11452888	2108	-21.31	6.69	12	0.45	-864.00	2751.00	42900	20231107	-57.09	12360	20240909	48.95	42000	-56.17	20240122	12360	48.95	20240909	42000	-56.17	20240122	12360	48.95	20240909	0.38	N	402030	500	57 억	12898	N	N	19	N	N
105	20241113	090828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19450	270	2	1.41	100943340	5275	4.28	19000	19450	18860	24900	13430	19180	19135.86	0.11	300	21406	20292	19586	18472	17766	19940	18120	57	5720	500	13420	10	1	11452888	2228	-22.51	7.07	12	0.05	-864.00	2751.00	42900	20231107	-54.66	12360	20240909	57.36	42000	-53.69	20240122	12360	57.36	20240909	42000	-53.69	20240122	12360	57.36	20240909	0.38	N	402030	500	57 억	12898	N	N	19	N	N
106	20241112	161123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19180	-520	5	-2.64	2414612600	121896	68.78	19920	20700	18880	25600	13790	19700	19810.29	0.14	-3174	21880	20790	20160	19070	18440	20475	18755	57	5900	500	13790	10	1	11452888	2197	-22.20	6.97	12	1.06	-864.00	2751.00	42900	20231107	-55.29	12360	20240909	55.18	42000	-54.33	20240122	12360	55.18	20240909	42000	-54.33	20240122	12360	55.18	20240909	0.38	N	402030	500	57 억	16073	N	N	19	N	N
107	20241112	151137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19110	-590	5	-2.99	2358040930	118944	67.12	19920	20700	18880	25600	13790	19700	19824.80	0.14	-3043	21880	20790	20160	19070	18440	20475	18755	57	5900	500	13790	10	1	11452888	2189	-22.12	6.95	12	1.04	-864.00	2751.00	42900	20231107	-55.45	12360	20240909	54.61	42000	-54.50	20240122	12360	54.61	20240909	42000	-54.50	20240122	12360	54.61	20240909	0.38	N	402030	500	57 억	16073	N	N	51	N	N
108	20241112	141139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19580	-120	5	-0.61	1954752370	97969	55.28	19920	20700	19330	25600	13790	19700	19952.76	0.14	-2470	21880	20790	20160	19070	18440	20475	18755	57	5900	500	13790	10	1	11452888	2242	-22.66	7.12	12	0.86	-864.00	2751.00	42900	20231107	-54.36	12360	20240909	58.41	42000	-53.38	20240122	12360	58.41	20240909	42000	-53.38	20240122	12360	58.41	20240909	0.38	N	402030	500	57 억	16073	N	N	51	N	N
109	20241112	131147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19800	100	2	0.51	1802426570	90184	50.89	19920	20700	19330	25600	13790	19700	19986.10	0.14	-1531	21880	20790	20160	19070	18440	20475	18755	57	5900	500	13790	10	1	11452888	2268	-22.92	7.20	12	0.79	-864.00	2751.00	42900	20231107	-53.85	12360	20240909	60.19	42000	-52.86	20240122	12360	60.19	20240909	42000	-52.86	20240122	12360	60.19	20240909	0.38	N	402030	500	57 억	16073	N	N	51	N	N
110	20241112	121135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19730	30	2	0.15	1613889380	80578	45.47	19920	20700	19330	25600	13790	19700	20028.91	0.14	-2320	21880	20790	20160	19070	18440	20475	18755	57	5900	500	13790	10	1	11452888	2260	-22.84	7.17	12	0.70	-864.00	2751.00	42900	20231107	-54.01	12360	20240909	59.63	42000	-53.02	20240122	12360	59.63	20240909	42000	-53.02	20240122	12360	59.63	20240909	0.38	N	402030	500	57 억	16073	N	N	51	N	N
111	20241112	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20000	300	2	1.52	1351780030	67453	38.06	19920	20700	19330	25600	13790	19700	20040.32	0.14	-1899	21880	20790	20160	19070	18440	20475	18755	57	5900	500	13790	50	1	11452888	2291	-23.15	7.27	12	0.59	-864.00	2751.00	42900	20231107	-53.38	12360	20240909	61.81	42000	-52.38	20240122	12360	61.81	20240909	42000	-52.38	20240122	12360	61.81	20240909	0.38	N	402030	500	57 억	16073	N	N	51	N	N
112	20241112	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20400	700	2	3.55	938372580	47064	26.56	19920	20400	19330	25600	13790	19700	19938.22	0.14	4491	21880	20790	20160	19070	18440	20475	18755	57	5900	500	13790	50	1	11452888	2336	-23.61	7.42	12	0.41	-864.00	2751.00	42900	20231107	-52.45	12360	20240909	65.05	42000	-51.43	20240122	12360	65.05	20240909	42000	-51.43	20240122	12360	65.05	20240909	0.38	N	402030	500	57 억	16073	N	N	51	N	N
113	20241112	091130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19500	-200	5	-1.02	326080800	16379	9.24	19920	20400	19500	25600	13790	19700	19908.47	0.14	-195	21880	20790	20160	19070	18440	20475	18755	57	5900	500	13790	10	1	11452888	2233	-22.57	7.09	12	0.14	-864.00	2751.00	42900	20231107	-54.55	12360	20240909	57.77	42000	-53.57	20240122	12360	57.77	20240909	42000	-53.57	20240122	12360	57.77	20240909	0.38	N	402030	500	57 억	16073	N	N	51	N	N
114	20241111	161118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19700	-700	5	-3.43	3558642090	176138	76.98	21100	21250	19530	26500	14300	20400	20206.17	0.37	-26502	21800	21100	19700	19000	17600	21450	19350	57	6100	500	14280	10	1	11452888	2256	-22.80	7.16	12	1.54	-864.00	2751.00	42900	20231107	-54.08	12360	20240909	59.39	42000	-53.10	20240122	12360	59.39	20240909	42000	-53.10	20240122	12360	59.39	20240909	0.32	N	402030	500	57 억	42624	N	N	51	N	N
115	20241111	151153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19900	-500	5	-2.45	3462479560	171266	74.85	21100	21250	19530	26500	14300	20400	20216.96	0.37	-25699	21800	21100	19700	19000	17600	21450	19350	57	6100	500	14280	10	1	11452888	2279	-23.03	7.23	12	1.50	-864.00	2751.00	42900	20231107	-53.61	12360	20240909	61.00	42000	-52.62	20240122	12360	61.00	20240909	42000	-52.62	20240122	12360	61.00	20240909	0.32	N	402030	500	57 억	42624	N	N	0	N	N
116	20241111	141138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19760	-640	5	-3.14	3215425250	158867	69.43	21100	21250	19530	26500	14300	20400	20239.72	0.37	-20987	21800	21100	19700	19000	17600	21450	19350	57	6100	500	14280	10	1	11452888	2263	-22.87	7.18	12	1.39	-864.00	2751.00	42900	20231107	-53.94	12360	20240909	59.87	42000	-52.95	20240122	12360	59.87	20240909	42000	-52.95	20240122	12360	59.87	20240909	0.32	N	402030	500	57 억	42624	N	N	0	N	N
117	20241111	131136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19980	-420	5	-2.06	2660821840	130819	57.17	21100	21250	19820	26500	14300	20400	20339.72	0.37	-16451	21800	21100	19700	19000	17600	21450	19350	57	6100	500	14280	10	1	11452888	2288	-23.12	7.26	12	1.14	-864.00	2751.00	42900	20231107	-53.43	12360	20240909	61.65	42000	-52.43	20240122	12360	61.65	20240909	42000	-52.43	20240122	12360	61.65	20240909	0.32	N	402030	500	57 억	42624	N	N	0	N	N
118	20241111	121129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20600	200	2	0.98	2240133010	109870	48.02	21100	21250	19820	26500	14300	20400	20388.94	0.37	-19697	21800	21100	19700	19000	17600	21450	19350	57	6100	500	14280	50	1	11452888	2359	-23.84	7.49	12	0.96	-864.00	2751.00	42900	20231107	-51.98	12360	20240909	66.67	42000	-50.95	20240122	12360	66.67	20240909	42000	-50.95	20240122	12360	66.67	20240909	0.32	N	402030	500	57 억	42624	N	N	0	N	N
119	20241111	111128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20300	-100	5	-0.49	1899706860	93309	40.78	21100	21250	19820	26500	14300	20400	20359.31	0.37	-17071	21800	21100	19700	19000	17600	21450	19350	57	6100	500	14280	50	1	11452888	2325	-23.50	7.38	12	0.81	-864.00	2751.00	42900	20231107	-52.68	12360	20240909	64.24	42000	-51.67	20240122	12360	64.24	20240909	42000	-51.67	20240122	12360	64.24	20240909	0.32	N	402030	500	57 억	42624	N	N	0	N	N
120	20241111	101121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20300	-100	5	-0.49	1542244510	75705	33.09	21100	21250	19820	26500	14300	20400	20371.76	0.37	-14366	21800	21100	19700	19000	17600	21450	19350	57	6100	500	14280	50	1	11452888	2325	-23.50	7.38	12	0.66	-864.00	2751.00	42900	20231107	-52.68	12360	20240909	64.24	42000	-51.67	20240122	12360	64.24	20240909	42000	-51.67	20240122	12360	64.24	20240909	0.32	N	402030	500	57 억	42624	N	N	0	N	N
121	20241111	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20400	0	3	0.00	583477000	28195	12.32	21100	21250	20100	26500	14300	20400	20694.46	0.37	-8195	21800	21100	19700	19000	17600	21450	19350	57	6100	500	14280	50	1	11452888	2336	-23.61	7.42	12	0.25	-864.00	2751.00	42900	20231107	-52.45	12360	20240909	65.05	42000	-51.43	20240122	12360	65.05	20240909	42000	-51.43	20240122	12360	65.05	20240909	0.32	N	402030	500	57 억	42624	N	N	0	N	N
122	20241108	161111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20400	1270	2	6.64	4415246070	227083	73.35	19000	20400	18300	24850	13400	19130	19438.29	0.34	2817	20443	19786	18933	18276	17423	20115	18605	57	5720	500	13390	50	1	11452888	2336	-23.61	7.42	12	1.98	-864.00	2751.00	42900	20231107	-52.45	12360	20240909	65.05	42000	-51.43	20240122	12360	65.05	20240909	42000	-51.43	20240122	12360	65.05	20240909	0.30	N	402030	500	57 억	39481	N	N	521	N	N
123	20241108	151122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20150	1020	2	5.33	4211817070	217064	70.12	19000	20400	18300	24850	13400	19130	19403.63	0.34	3804	20443	19786	18933	18276	17423	20115	18605	57	5720	500	13390	50	1	11452888	2308	-23.32	7.32	12	1.90	-864.00	2751.00	42900	20231107	-53.03	12360	20240909	63.03	42000	-52.02	20240122	12360	63.03	20240909	42000	-52.02	20240122	12360	63.03	20240909	0.30	N	402030	500	57 억	39481	N	N	521	N	N
124	20241108	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19950	820	2	4.29	3189400270	166104	53.66	19000	20350	18300	24850	13400	19130	19201.24	0.34	-414	20443	19786	18933	18276	17423	20115	18605	57	5720	500	13390	10	1	11452888	2285	-23.09	7.25	12	1.45	-864.00	2751.00	42900	20231107	-53.50	12360	20240909	61.41	42000	-52.50	20240122	12360	61.41	20240909	42000	-52.50	20240122	12360	61.41	20240909	0.30	N	402030	500	57 억	39481	N	N	521	N	N
125	20241108	131122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19440	310	2	1.62	2399732110	125954	40.69	19000	19700	18300	24850	13400	19130	19052.42	0.34	-1502	20443	19786	18933	18276	17423	20115	18605	57	5720	500	13390	10	1	11452888	2226	-22.50	7.07	12	1.10	-864.00	2751.00	42900	20231107	-54.69	12360	20240909	57.28	42000	-53.71	20240122	12360	57.28	20240909	42000	-53.71	20240122	12360	57.28	20240909	0.30	N	402030	500	57 억	39481	N	N	521	N	N
126	20241108	121121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19530	400	2	2.09	1827847400	96697	31.24	19000	19550	18300	24850	13400	19130	18902.73	0.34	734	20443	19786	18933	18276	17423	20115	18605	57	5720	500	13390	10	1	11452888	2237	-22.60	7.10	12	0.84	-864.00	2751.00	42900	20231107	-54.48	12360	20240909	58.01	42000	-53.50	20240122	12360	58.01	20240909	42000	-53.50	20240122	12360	58.01	20240909	0.30	N	402030	500	57 억	39481	N	N	521	N	N
127	20241108	111120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18640	-490	5	-2.56	1029257390	55308	17.87	19000	19130	18300	24850	13400	19130	18609.12	0.34	3283	20443	19786	18933	18276	17423	20115	18605	57	5720	500	13390	10	1	11452888	2135	-21.57	6.78	12	0.48	-864.00	2751.00	42900	20231107	-56.55	12360	20240909	50.81	42000	-55.62	20240122	12360	50.81	20240909	42000	-55.62	20240122	12360	50.81	20240909	0.30	N	402030	500	57 억	39481	N	N	521	N	N
128	20241108	101130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18650	-480	5	-2.51	807713220	43391	14.02	19000	19130	18300	24850	13400	19130	18614.22	0.34	2121	20443	19786	18933	18276	17423	20115	18605	57	5720	500	13390	10	1	11452888	2136	-21.59	6.78	12	0.38	-864.00	2751.00	42900	20231107	-56.53	12360	20240909	50.89	42000	-55.60	20240122	12360	50.89	20240909	42000	-55.60	20240122	12360	50.89	20240909	0.30	N	402030	500	57 억	39481	N	N	521	N	N
129	20241108	091117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18840	-290	5	-1.52	267849920	14212	4.59	19000	19130	18720	24850	13400	19130	18845.82	0.34	2285	20443	19786	18933	18276	17423	20115	18605	57	5720	500	13390	10	1	11452888	2158	-21.81	6.85	12	0.12	-864.00	2751.00	42900	20231107	-56.08	12360	20240909	52.43	42000	-55.14	20240122	12360	52.43	20240909	42000	-55.14	20240122	12360	52.43	20240909	0.30	N	402030	500	57 억	39481	N	N	521	N	N
130	20241107	161113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19130	560	2	3.02	5846261540	307896	28.43	18570	19590	18080	24100	13000	18570	18991.62	0.37	-3332	22923	20746	18623	16446	14323	21835	17535	57	5530	500	12990	10	1	11452888	2191	-22.14	6.95	12	2.69	-864.00	2751.00	42900	20231107	-55.41	12360	20240909	54.77	42000	-54.45	20240122	12360	54.77	20240909	42900	-55.41	20231107	12360	54.77	20240909	0.29	N	402030	500	57 억	42109	N	N	521	N	N
131	20241107	151118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19180	610	2	3.28	5604544580	295274	27.26	18570	19590	18080	24100	13000	18570	18984.81	0.37	2105	22923	20746	18623	16446	14323	21835	17535	57	5530	500	12990	10	1	11452888	2197	-22.20	6.97	12	2.58	-864.00	2751.00	42900	20231107	-55.29	12360	20240909	55.18	42000	-54.33	20240122	12360	55.18	20240909	42900	-55.29	20231107	12360	55.18	20240909	0.29	N	402030	500	57 억	42109	N	N	2644	N	N
132	20241107	141122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19210	640	2	3.45	5267983950	277753	25.64	18570	19590	18080	24100	13000	18570	18970.52	0.37	2415	22923	20746	18623	16446	14323	21835	17535	57	5530	500	12990	10	1	11452888	2200	-22.23	6.98	12	2.43	-864.00	2751.00	42900	20231107	-55.22	12360	20240909	55.42	42000	-54.26	20240122	12360	55.42	20240909	42900	-55.22	20231107	12360	55.42	20240909	0.29	N	402030	500	57 억	42109	N	N	2644	N	N
133	20241107	131122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19150	580	2	3.12	4744967400	250467	23.12	18570	19590	18080	24100	13000	18570	18948.77	0.37	1905	22923	20746	18623	16446	14323	21835	17535	57	5530	500	12990	10	1	11452888	2193	-22.16	6.96	12	2.19	-864.00	2751.00	42900	20231107	-55.36	12360	20240909	54.94	42000	-54.40	20240122	12360	54.94	20240909	42900	-55.36	20231107	12360	54.94	20240909	0.29	N	402030	500	57 억	42109	N	N	2644	N	N
134	20241107	121116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19120	550	2	2.96	4413303430	233215	21.53	18570	19590	18080	24100	13000	18570	18928.10	0.37	1861	22923	20746	18623	16446	14323	21835	17535	57	5530	500	12990	10	1	11452888	2190	-22.13	6.95	12	2.04	-864.00	2751.00	42900	20231107	-55.43	12360	20240909	54.69	42000	-54.48	20240122	12360	54.69	20240909	42900	-55.43	20231107	12360	54.69	20240909	0.29	N	402030	500	57 억	42109	N	N	2644	N	N
135	20241107	111112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18770	200	2	1.08	3935623210	208249	19.23	18570	19590	18080	24100	13000	18570	18903.17	0.37	1490	22923	20746	18623	16446	14323	21835	17535	57	5530	500	12990	10	1	11452888	2150	-21.72	6.82	12	1.82	-864.00	2751.00	42900	20231107	-56.25	12360	20240909	51.86	42000	-55.31	20240122	12360	51.86	20240909	42900	-56.25	20231107	12360	51.86	20240909	0.29	N	402030	500	57 억	42109	N	N	2644	N	N
136	20241107	101114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18180	-390	5	-2.10	3534135250	186505	17.22	18570	19590	18130	24100	13000	18570	18955.13	0.37	5957	22923	20746	18623	16446	14323	21835	17535	57	5530	500	12990	10	1	11452888	2082	-21.04	6.61	12	1.63	-864.00	2751.00	42900	20231107	-57.62	12360	20240909	47.09	42000	-56.71	20240122	12360	47.09	20240909	42900	-57.62	20231107	12360	47.09	20240909	0.29	N	402030	500	57 억	42109	N	N	2644	N	N
137	20241107	091117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19390	820	2	4.42	1798284510	93865	8.67	18570	19590	18290	24100	13000	18570	19176.51	0.37	-2336	22923	20746	18623	16446	14323	21835	17535	57	5530	500	12990	10	1	11452888	2221	-22.44	7.05	12	0.82	-864.00	2751.00	42900	20231107	-54.80	12360	20240909	56.88	42000	-53.83	20240122	12360	56.88	20240909	42900	-54.80	20231107	12360	56.88	20240909	0.29	N	402030	500	57 억	42109	N	N	2644	N	N
138	20241106	161126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18570	2570	2	16.06	20747514800	1061190	2457.03	17000	20800	16500	20800	11200	16000	19554.14	0.54	-19944	16933	16466	15953	15486	14973	16700	15720	57	4800	500	11200	10	1	11452888	2127	-21.49	6.75	12	9.27	-864.00	2751.00	42900	20231107	-56.71	12360	20240909	50.24	42000	-55.79	20240122	12360	50.24	20240909	42900	-56.71	20231107	12360	50.24	20240909	0.29	N	402030	500	57 억	62347	N	N	2644	N	N
139	20241106	151159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18390	2390	2	14.94	19756584870	1007728	2333.24	17000	20800	16500	20800	11200	16000	19605.08	0.54	-24085	16933	16466	15953	15486	14973	16700	15720	57	4800	500	11200	10	1	11452888	2106	-21.28	6.68	12	8.80	-864.00	2751.00	42900	20231107	-57.13	12360	20240909	48.79	42000	-56.21	20240122	12360	48.79	20240909	42900	-57.13	20231107	12360	48.79	20240909	0.29	N	402030	500	57 억	62347	N	N	110	N	N
140	20241106	141147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20800	4800	1	30.00	7968816160	399924	925.96	17000	20800	16500	20800	11200	16000	19925.83	0.54	-39	16933	16466	15953	15486	14973	16700	15720	57	4800	500	11200	50	1	11452888	2382	-24.07	7.56	12	3.49	-864.00	2751.00	42900	20231107	-51.52	12360	20240909	68.28	42000	-50.48	20240122	12360	68.28	20240909	42900	-51.52	20231107	12360	68.28	20240909	0.29	N	402030	500	57 억	62347	N	N	110	N	N
141	20241106	131157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20800	4800	1	30.00	7833262560	393407	910.88	17000	20800	16500	20800	11200	16000	19911.35	0.54	-39	16933	16466	15953	15486	14973	16700	15720	57	4800	500	11200	50	1	11452888	2382	-24.07	7.56	12	3.44	-864.00	2751.00	42900	20231107	-51.52	12360	20240909	68.28	42000	-50.48	20240122	12360	68.28	20240909	42900	-51.52	20231107	12360	68.28	20240909	0.29	N	402030	500	57 억	62347	N	N	110	N	N
142	20241106	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20800	4800	1	30.00	7305088160	368014	852.08	17000	20800	16500	20800	11200	16000	19850.03	0.54	-37	16933	16466	15953	15486	14973	16700	15720	57	4800	500	11200	50	1	11452888	2382	-24.07	7.56	12	3.21	-864.00	2751.00	42900	20231107	-51.52	12360	20240909	68.28	42000	-50.48	20240122	12360	68.28	20240909	42900	-51.52	20231107	12360	68.28	20240909	0.29	N	402030	500	57 억	62347	N	N	110	N	N
143	20241106	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20800	4800	1	30.00	7205684960	363235	841.02	17000	20800	16500	20800	11200	16000	19837.53	0.54	-37	16933	16466	15953	15486	14973	16700	15720	57	4800	500	11200	50	1	11452888	2382	-24.07	7.56	12	3.17	-864.00	2751.00	42900	20231107	-51.52	12360	20240909	68.28	42000	-50.48	20240122	12360	68.28	20240909	42900	-51.52	20231107	12360	68.28	20240909	0.29	N	402030	500	57 억	62347	N	N	110	N	N
144	20241106	101133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	20800	4800	1	30.00	6919913760	349496	809.21	17000	20800	16500	20800	11200	16000	19799.69	0.54	-37	16933	16466	15953	15486	14973	16700	15720	57	4800	500	11200	50	1	11452888	2382	-24.07	7.56	12	3.05	-864.00	2751.00	42900	20231107	-51.52	12360	20240909	68.28	42000	-50.48	20240122	12360	68.28	20240909	42900	-51.52	20231107	12360	68.28	20240909	0.29	N	402030	500	57 억	62347	N	N	110	N	N
145	20241106	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17780	1780	2	11.12	872504280	50522	116.98	17000	17950	16500	20800	11200	16000	17269.79	0.54	7058	16933	16466	15953	15486	14973	16700	15720	57	4800	500	11200	10	1	11452888	2036	-20.58	6.46	12	0.44	-864.00	2751.00	42900	20231107	-58.55	12360	20240909	43.85	42000	-57.67	20240122	12360	43.85	20240909	42900	-58.55	20231107	12360	43.85	20240909	0.29	N	402030	500	57 억	62347	N	N	110	N	N
146	20241105	161052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16000	470	2	3.03	695533150	43105	66.27	15510	16420	15440	20150	10880	15530	16135.79	0.52	3281	17170	16350	15430	14610	13690	16760	15020	57	4620	500	10870	10	1	11452888	1832	-18.52	5.82	12	0.38	-864.00	2751.00	42900	20231107	-62.70	12360	20240909	29.45	42000	-61.90	20240122	12360	29.45	20240909	42900	-62.70	20231107	12360	29.45	20240909	0.29	N	402030	500	57 억	59016	N	N	110	N	N
147	20241105	151116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16130	600	2	3.86	681465110	42228	64.92	15510	16420	15440	20150	10880	15530	16137.75	0.52	3488	17170	16350	15430	14610	13690	16760	15020	57	4620	500	10870	10	1	11452888	1847	-18.67	5.86	12	0.37	-864.00	2751.00	42900	20231107	-62.40	12360	20240909	30.50	42000	-61.60	20240122	12360	30.50	20240909	42900	-62.40	20231107	12360	30.50	20240909	0.29	N	402030	500	57 억	59016	N	N	6648	N	N
148	20241105	141110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15910	380	2	2.45	661581430	40991	63.02	15510	16420	15440	20150	10880	15530	16139.68	0.52	3661	17170	16350	15430	14610	13690	16760	15020	57	4620	500	10870	10	1	11452888	1822	-18.41	5.78	12	0.36	-864.00	2751.00	42900	20231107	-62.91	12360	20240909	28.72	42000	-62.12	20240122	12360	28.72	20240909	42900	-62.91	20231107	12360	28.72	20240909	0.29	N	402030	500	57 억	59016	N	N	6648	N	N
149	20241105	131119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16190	660	2	4.25	580426660	35932	55.24	15510	16420	15440	20150	10880	15530	16153.47	0.52	4083	17170	16350	15430	14610	13690	16760	15020	57	4620	500	10870	10	1	11452888	1854	-18.74	5.89	12	0.31	-864.00	2751.00	42900	20231107	-62.26	12360	20240909	30.99	42000	-61.45	20240122	12360	30.99	20240909	42900	-62.26	20231107	12360	30.99	20240909	0.29	N	402030	500	57 억	59016	N	N	6648	N	N
150	20241105	121107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16170	640	2	4.12	549718520	34042	52.33	15510	16420	15440	20150	10880	15530	16148.24	0.52	3851	17170	16350	15430	14610	13690	16760	15020	57	4620	500	10870	10	1	11452888	1852	-18.72	5.88	12	0.30	-864.00	2751.00	42900	20231107	-62.31	12360	20240909	30.83	42000	-61.50	20240122	12360	30.83	20240909	42900	-62.31	20231107	12360	30.83	20240909	0.29	N	402030	500	57 억	59016	N	N	6648	N	N
151	20241105	111053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16200	670	2	4.31	514356520	31864	48.98	15510	16420	15440	20150	10880	15530	16142.25	0.52	4261	17170	16350	15430	14610	13690	16760	15020	57	4620	500	10870	10	1	11452888	1855	-18.75	5.89	12	0.28	-864.00	2751.00	42900	20231107	-62.24	12360	20240909	31.07	42000	-61.43	20240122	12360	31.07	20240909	42900	-62.24	20231107	12360	31.07	20240909	0.29	N	402030	500	57 억	59016	N	N	6648	N	N
152	20241105	101103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16360	830	2	5.34	380328010	23637	36.34	15510	16400	15440	20150	10880	15530	16090.37	0.52	4682	17170	16350	15430	14610	13690	16760	15020	57	4620	500	10870	10	1	11452888	1874	-18.94	5.95	12	0.21	-864.00	2751.00	42900	20231107	-61.86	12360	20240909	32.36	42000	-61.05	20240122	12360	32.36	20240909	42900	-61.86	20231107	12360	32.36	20240909	0.29	N	402030	500	57 억	59016	N	N	6648	N	N
153	20241105	091058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15850	320	2	2.06	48072740	3060	4.70	15510	15850	15440	20150	10880	15530	15710.05	0.52	-1563	17170	16350	15430	14610	13690	16760	15020	57	4620	500	10870	10	1	11452888	1815	-18.34	5.76	12	0.03	-864.00	2751.00	42900	20231107	-63.05	12360	20240909	28.24	42000	-62.26	20240122	12360	28.24	20240909	42900	-63.05	20231107	12360	28.24	20240909	0.29	N	402030	500	57 억	59016	N	N	6648	N	N
154	20241104	161051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15530	1020	2	7.03	1013661570	64756	737.12	14510	16250	14510	18860	10160	14510	15653.66	0.35	18850	15223	14866	14533	14176	13843	14700	14010	57	4350	500	10150	10	1	11452888	1779	-17.97	5.65	12	0.57	-864.00	2751.00	42900	20231107	-63.80	12360	20240909	25.65	42000	-63.02	20240122	12360	25.65	20240909	42900	-63.80	20231107	12360	25.65	20240909	0.30	N	402030	500	57 억	39670	N	N	6647	N	N
155	20241104	151110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15490	980	2	6.75	994777340	63537	723.24	14510	16250	14510	18860	10160	14510	15656.66	0.35	18514	15223	14866	14533	14176	13843	14700	14010	57	4350	500	10150	10	1	11452888	1774	-17.93	5.63	12	0.55	-864.00	2751.00	42900	20231107	-63.89	12360	20240909	25.32	42000	-63.12	20240122	12360	25.32	20240909	42900	-63.89	20231107	12360	25.32	20240909	0.30	N	402030	500	57 억	39670	N	N	0	N	N
156	20241104	141053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15670	1160	2	7.99	898098580	57298	652.23	14510	16250	14510	18860	10160	14510	15674.17	0.35	17610	15223	14866	14533	14176	13843	14700	14010	57	4350	500	10150	10	1	11452888	1795	-18.14	5.70	12	0.50	-864.00	2751.00	42900	20231107	-63.47	12360	20240909	26.78	42000	-62.69	20240122	12360	26.78	20240909	42900	-63.47	20231107	12360	26.78	20240909	0.30	N	402030	500	57 억	39670	N	N	0	N	N
157	20241104	131015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15660	1150	2	7.93	841111310	53644	610.63	14510	16250	14510	18860	10160	14510	15679.50	0.35	17216	15223	14866	14533	14176	13843	14700	14010	57	4350	500	10150	10	1	11452888	1794	-18.12	5.69	12	0.47	-864.00	2751.00	42900	20231107	-63.50	12360	20240909	26.70	42000	-62.71	20240122	12360	26.70	20240909	42900	-63.50	20231107	12360	26.70	20240909	0.30	N	402030	500	57 억	39670	N	N	0	N	N
158	20241104	121037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15820	1310	2	9.03	767318350	48949	557.19	14510	16250	14510	18860	10160	14510	15675.87	0.35	16069	15223	14866	14533	14176	13843	14700	14010	57	4350	500	10150	10	1	11452888	1812	-18.31	5.75	12	0.43	-864.00	2751.00	42900	20231107	-63.12	12360	20240909	27.99	42000	-62.33	20240122	12360	27.99	20240909	42900	-63.12	20231107	12360	27.99	20240909	0.30	N	402030	500	57 억	39670	N	N	0	N	N
159	20241104	111029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15760	1250	2	8.61	394626230	25582	291.20	14510	15810	14510	18860	10160	14510	15425.93	0.35	11332	15223	14866	14533	14176	13843	14700	14010	57	4350	500	10150	10	1	11452888	1805	-18.24	5.73	12	0.22	-864.00	2751.00	42900	20231107	-63.26	12360	20240909	27.51	42000	-62.48	20240122	12360	27.51	20240909	42900	-63.26	20231107	12360	27.51	20240909	0.30	N	402030	500	57 억	39670	N	N	0	N	N
160	20241104	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15250	740	2	5.10	236491680	15428	175.62	14510	15730	14510	18860	10160	14510	15328.73	0.35	6683	15223	14866	14533	14176	13843	14700	14010	57	4350	500	10150	10	1	11452888	1747	-17.65	5.54	12	0.13	-864.00	2751.00	42900	20231107	-64.45	12360	20240909	23.38	42000	-63.69	20240122	12360	23.38	20240909	42900	-64.45	20231107	12360	23.38	20240909	0.30	N	402030	500	57 억	39670	N	N	0	N	N
161	20241104	091039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14820	310	2	2.14	3895790	266	3.03	14510	14880	14510	18860	10160	14510	14645.83	0.35	-77	15223	14866	14533	14176	13843	14700	14010	57	4350	500	10150	10	1	11452888	1697	-17.15	5.39	12	0.00	-864.00	2751.00	42900	20231107	-65.45	12360	20240909	19.90	42000	-64.71	20240122	12360	19.90	20240909	42900	-65.45	20231107	12360	19.90	20240909	0.30	N	402030	500	57 억	39670	N	N	0	N	N
162	20241101	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14510	-150	5	-1.02	127464790	8763	64.68	14880	14890	14200	19050	10270	14660	14545.80	0.36	-2101	15486	15072	14566	14152	13646	15280	14360	57	4390	500	10260	10	1	11452888	1662	-16.79	5.27	12	0.08	-864.00	2751.00	42900	20231107	-66.18	12360	20240909	17.39	42000	-65.45	20240122	12360	17.39	20240909	42900	-66.18	20231107	12360	17.39	20240909	0.29	N	402030	500	57 억	41734	N	N	1412	N	N
163	20241101	151018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14530	-130	5	-0.89	103904070	7139	52.69	14880	14890	14200	19050	10270	14660	14554.43	0.36	-1232	15486	15072	14566	14152	13646	15280	14360	57	4390	500	10260	10	1	11452888	1664	-16.82	5.28	12	0.06	-864.00	2751.00	42900	20231107	-66.13	12360	20240909	17.56	42000	-65.40	20240122	12360	17.56	20240909	42900	-66.13	20231107	12360	17.56	20240909	0.29	N	402030	500	57 억	41734	N	N	1412	N	N
164	20241101	140932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14580	-80	5	-0.55	84656590	5816	42.93	14880	14890	14200	19050	10270	14660	14555.81	0.36	-1183	15486	15072	14566	14152	13646	15280	14360	57	4390	500	10260	10	1	11452888	1670	-16.88	5.30	12	0.05	-864.00	2751.00	42900	20231107	-66.01	12360	20240909	17.96	42000	-65.29	20240122	12360	17.96	20240909	42900	-66.01	20231107	12360	17.96	20240909	0.29	N	402030	500	57 억	41734	N	N	1412	N	N
165	20241101	131156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14700	40	2	0.27	77615260	5335	39.38	14880	14890	14200	19050	10270	14660	14548.31	0.36	-875	15486	15072	14566	14152	13646	15280	14360	57	4390	500	10260	10	1	11452888	1684	-17.01	5.34	12	0.05	-864.00	2751.00	42900	20231107	-65.73	12360	20240909	18.93	42000	-65.00	20240122	12360	18.93	20240909	42900	-65.73	20231107	12360	18.93	20240909	0.29	N	402030	500	57 억	41734	N	N	1412	N	N
166	20241101	121156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14500	-160	5	-1.09	70588120	4855	35.84	14880	14890	14200	19050	10270	14660	14539.26	0.36	-780	15486	15072	14566	14152	13646	15280	14360	57	4390	500	10260	10	1	11452888	1661	-16.78	5.27	12	0.04	-864.00	2751.00	42900	20231107	-66.20	12360	20240909	17.31	42000	-65.48	20240122	12360	17.31	20240909	42900	-66.20	20231107	12360	17.31	20240909	0.29	N	402030	500	57 억	41734	N	N	1412	N	N
167	20241101	111152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14520	-140	5	-0.95	51778470	3558	26.26	14880	14890	14200	19050	10270	14660	14552.69	0.36	-585	15486	15072	14566	14152	13646	15280	14360	57	4390	500	10260	10	1	11452888	1663	-16.81	5.28	12	0.03	-864.00	2751.00	42900	20231107	-66.15	12360	20240909	17.48	42000	-65.43	20240122	12360	17.48	20240909	42900	-66.15	20231107	12360	17.48	20240909	0.29	N	402030	500	57 억	41734	N	N	1412	N	N
168	20241101	101154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14590	-70	5	-0.48	33170460	2281	16.84	14880	14890	14200	19050	10270	14660	14542.07	0.36	-183	15486	15072	14566	14152	13646	15280	14360	57	4390	500	10260	10	1	11452888	1671	-16.89	5.30	12	0.02	-864.00	2751.00	42900	20231107	-65.99	12360	20240909	18.04	42000	-65.26	20240122	12360	18.04	20240909	42900	-65.99	20231107	12360	18.04	20240909	0.29	N	402030	500	57 억	41734	N	N	1412	N	N
169	20241101	091150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14600	-60	5	-0.41	10466940	717	5.29	14880	14890	14200	19050	10270	14660	14598.24	0.36	-139	15486	15072	14566	14152	13646	15280	14360	57	4390	500	10260	10	1	11452888	1672	-16.90	5.31	12	0.01	-864.00	2751.00	42900	20231107	-65.97	12360	20240909	18.12	42000	-65.24	20240122	12360	18.12	20240909	42900	-65.97	20231107	12360	18.12	20240909	0.29	N	402030	500	57 억	41734	N	N	1412	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History