KissMeData/430690/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 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	investmentCareful	shortOverheated
2	20241129	161412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4535	-215	5	-4.53	388912455	84644	46.96	4740	4770	4460	6170	3325	4750	4594.57	2.59	-469	4996	4872	4756	4632	4516	4935	4695	54	1420	500	2940	5	1	10895327	494	12.16	1.39	12	0.78	373.00	3262.00	13870	20240502	-67.30	3800	20240806	19.34	13870	-67.30	20240502	3800	19.34	20240806	24250	-81.30	20231201	3800	19.34	20240806	4.44	N	430690	500	54 억	281958	N	N	N	N
3	20241129	151429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	-240	5	-5.05	378370820	82315	45.67	4740	4770	4460	6170	3325	4750	4596.43	2.59	-297	4996	4872	4756	4632	4516	4935	4695	54	1420	500	2940	5	1	10895327	491	12.09	1.38	12	0.76	373.00	3262.00	13870	20240502	-67.48	3800	20240806	18.68	13870	-67.48	20240502	3800	18.68	20240806	24250	-81.40	20231201	3800	18.68	20240806	4.44	N	430690	500	54 억	281958	N	N	N	N
4	20241129	141432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4570	-180	5	-3.79	321143915	69679	38.66	4740	4770	4460	6170	3325	4750	4608.70	2.59	-1253	4996	4872	4756	4632	4516	4935	4695	54	1420	500	2940	5	1	10895327	498	12.25	1.40	12	0.64	373.00	3262.00	13870	20240502	-67.05	3800	20240806	20.26	13870	-67.05	20240502	3800	20.26	20240806	24250	-81.15	20231201	3800	20.26	20240806	4.44	N	430690	500	54 억	281958	N	N	N	N
5	20241129	131428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4590	-160	5	-3.37	288781675	62595	34.73	4740	4770	4460	6170	3325	4750	4613.28	2.59	-2875	4996	4872	4756	4632	4516	4935	4695	54	1420	500	2940	5	1	10895327	500	12.31	1.41	12	0.57	373.00	3262.00	13870	20240502	-66.91	3800	20240806	20.79	13870	-66.91	20240502	3800	20.79	20240806	24250	-81.07	20231201	3800	20.79	20240806	4.44	N	430690	500	54 억	281958	N	N	N	N
6	20241129	121429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4545	-205	5	-4.32	273645910	59268	32.88	4740	4770	4460	6170	3325	4750	4616.87	2.59	-4142	4996	4872	4756	4632	4516	4935	4695	54	1420	500	2940	5	1	10895327	495	12.18	1.39	12	0.54	373.00	3262.00	13870	20240502	-67.23	3800	20240806	19.61	13870	-67.23	20240502	3800	19.61	20240806	24250	-81.26	20231201	3800	19.61	20240806	4.44	N	430690	500	54 억	281958	N	N	N	N
7	20241129	111432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-175	5	-3.68	210735390	45348	25.16	4740	4770	4570	6170	3325	4750	4646.84	2.59	-6608	4996	4872	4756	4632	4516	4935	4695	54	1420	500	2940	5	1	10895327	498	12.27	1.40	12	0.42	373.00	3262.00	13870	20240502	-67.02	3800	20240806	20.39	13870	-67.02	20240502	3800	20.39	20240806	24250	-81.13	20231201	3800	20.39	20240806	4.44	N	430690	500	54 억	281958	N	N	N	N
8	20241129	101423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-130	5	-2.74	166413125	35702	19.81	4740	4770	4575	6170	3325	4750	4660.92	2.59	-6433	4996	4872	4756	4632	4516	4935	4695	54	1420	500	2940	5	1	10895327	503	12.39	1.42	12	0.33	373.00	3262.00	13870	20240502	-66.69	3800	20240806	21.58	13870	-66.69	20240502	3800	21.58	20240806	24250	-80.95	20231201	3800	21.58	20240806	4.44	N	430690	500	54 억	281958	N	N	N	N
9	20241129	091428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4670	-80	5	-1.68	60813295	12898	7.16	4740	4770	4660	6170	3325	4750	4714.67	2.59	-2287	4996	4872	4756	4632	4516	4935	4695	54	1420	500	2940	5	1	10895327	509	12.52	1.43	12	0.12	373.00	3262.00	13870	20240502	-66.33	3800	20240806	22.89	13870	-66.33	20240502	3800	22.89	20240806	24250	-80.74	20231201	3800	22.89	20240806	4.44	N	430690	500	54 억	281958	N	N	N	N
10	20241128	161407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4750	90	2	1.93	854766400	179639	151.35	4680	4880	4640	6050	3265	4660	4758.30	2.97	-42528	4860	4760	4670	4570	4480	4715	4525	54	1390	500	2880	5	1	10895327	518	12.73	1.46	12	1.65	373.00	3262.00	13870	20240502	-65.75	3800	20240806	25.00	13870	-65.75	20240502	3800	25.00	20240806	24250	-80.41	20231201	3800	25.00	20240806	4.62	N	430690	500	54 억	323987	N	N	N	N
11	20241128	151435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	105	2	2.25	797467365	167654	141.25	4680	4880	4640	6050	3265	4660	4756.66	2.97	-41928	4860	4760	4670	4570	4480	4715	4525	54	1390	500	2880	5	1	10895327	519	12.77	1.46	12	1.54	373.00	3262.00	13870	20240502	-65.65	3800	20240806	25.39	13870	-65.65	20240502	3800	25.39	20240806	24250	-80.35	20231201	3800	25.39	20240806	4.62	N	430690	500	54 억	323987	N	N	N	N
12	20241128	141434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	40	2	0.86	675284100	141827	119.49	4680	4880	4640	6050	3265	4660	4761.36	2.97	-39898	4860	4760	4670	4570	4480	4715	4525	54	1390	500	2880	5	1	10895327	512	12.60	1.44	12	1.30	373.00	3262.00	13870	20240502	-66.11	3800	20240806	23.68	13870	-66.11	20240502	3800	23.68	20240806	24250	-80.62	20231201	3800	23.68	20240806	4.62	N	430690	500	54 억	323987	N	N	N	N
13	20241128	131430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4715	55	2	1.18	644503875	135299	113.99	4680	4880	4640	6050	3265	4660	4763.60	2.97	-37600	4860	4760	4670	4570	4480	4715	4525	54	1390	500	2880	5	1	10895327	514	12.64	1.45	12	1.24	373.00	3262.00	13870	20240502	-66.01	3800	20240806	24.08	13870	-66.01	20240502	3800	24.08	20240806	24250	-80.56	20231201	3800	24.08	20240806	4.62	N	430690	500	54 억	323987	N	N	N	N
14	20241128	121428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4730	70	2	1.50	610629110	128099	107.93	4680	4880	4640	6050	3265	4660	4766.90	2.97	-36740	4860	4760	4670	4570	4480	4715	4525	54	1390	500	2880	5	1	10895327	515	12.68	1.45	12	1.18	373.00	3262.00	13870	20240502	-65.90	3800	20240806	24.47	13870	-65.90	20240502	3800	24.47	20240806	24250	-80.49	20231201	3800	24.47	20240806	4.62	N	430690	500	54 억	323987	N	N	N	N
15	20241128	111433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	50	2	1.07	571759025	119873	101.00	4680	4880	4640	6050	3265	4660	4769.76	2.97	-31827	4860	4760	4670	4570	4480	4715	4525	54	1390	500	2880	5	1	10895327	513	12.63	1.44	12	1.10	373.00	3262.00	13870	20240502	-66.04	3800	20240806	23.95	13870	-66.04	20240502	3800	23.95	20240806	24250	-80.58	20231201	3800	23.95	20240806	4.62	N	430690	500	54 억	323987	N	N	N	N
16	20241128	101429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4805	145	2	3.11	396760965	83043	69.97	4680	4880	4640	6050	3265	4660	4777.86	2.97	-19684	4860	4760	4670	4570	4480	4715	4525	54	1390	500	2880	5	1	10895327	524	12.88	1.47	12	0.76	373.00	3262.00	13870	20240502	-65.36	3800	20240806	26.45	13870	-65.36	20240502	3800	26.45	20240806	24250	-80.19	20231201	3800	26.45	20240806	4.62	N	430690	500	54 억	323987	N	N	N	N
17	20241128	091428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4660	0	3	0.00	11950685	2562	2.16	4680	4680	4645	6050	3265	4660	4664.70	2.97	-1161	4860	4760	4670	4570	4480	4715	4525	54	1390	500	2880	5	1	10895327	508	12.49	1.43	12	0.02	373.00	3262.00	13870	20240502	-66.40	3800	20240806	22.63	13870	-66.40	20240502	3800	22.63	20240806	24250	-80.78	20231201	3800	22.63	20240806	4.62	N	430690	500	54 억	323987	N	N	N	N
18	20241127	161352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4660	-50	5	-1.06	552973090	118270	76.62	4710	4770	4580	6120	3300	4710	4675.54	3.09	-12720	4923	4816	4633	4526	4343	4870	4580	54	1410	500	2920	5	1	10895327	508	12.49	1.43	12	1.09	373.00	3262.00	13870	20240502	-66.40	3800	20240806	22.63	13870	-66.40	20240502	3800	22.63	20240806	25500	-81.73	20231127	3800	22.63	20240806	4.95	N	430690	500	54 억	336555	N	N	N	N
19	20241127	151419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	-30	5	-0.64	542080560	115933	75.10	4710	4770	4580	6120	3300	4710	4675.81	3.09	-13342	4923	4816	4633	4526	4343	4870	4580	54	1410	500	2920	5	1	10895327	510	12.55	1.43	12	1.06	373.00	3262.00	13870	20240502	-66.26	3800	20240806	23.16	13870	-66.26	20240502	3800	23.16	20240806	25500	-81.65	20231127	3800	23.16	20240806	4.95	N	430690	500	54 억	336555	N	N	N	N
20	20241127	141412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4690	-20	5	-0.42	475591795	101746	65.91	4710	4770	4580	6120	3300	4710	4674.30	3.09	-14648	4923	4816	4633	4526	4343	4870	4580	54	1410	500	2920	5	1	10895327	511	12.57	1.44	12	0.93	373.00	3262.00	13870	20240502	-66.19	3800	20240806	23.42	13870	-66.19	20240502	3800	23.42	20240806	25500	-81.61	20231127	3800	23.42	20240806	4.95	N	430690	500	54 억	336555	N	N	N	N
21	20241127	131410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	0	3	0.00	308576785	66437	43.04	4710	4725	4580	6120	3300	4710	4644.65	3.09	-8553	4923	4816	4633	4526	4343	4870	4580	54	1410	500	2920	5	1	10895327	513	12.63	1.44	12	0.61	373.00	3262.00	13870	20240502	-66.04	3800	20240806	23.95	13870	-66.04	20240502	3800	23.95	20240806	25500	-81.53	20231127	3800	23.95	20240806	4.95	N	430690	500	54 억	336555	N	N	N	N
22	20241127	121425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4660	-50	5	-1.06	267079835	57610	37.32	4710	4725	4580	6120	3300	4710	4636.00	3.09	-8677	4923	4816	4633	4526	4343	4870	4580	54	1410	500	2920	5	1	10895327	508	12.49	1.43	12	0.53	373.00	3262.00	13870	20240502	-66.40	3800	20240806	22.63	13870	-66.40	20240502	3800	22.63	20240806	25500	-81.73	20231127	3800	22.63	20240806	4.95	N	430690	500	54 억	336555	N	N	N	N
23	20241127	111418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-90	5	-1.91	227894635	49181	31.86	4710	4725	4580	6120	3300	4710	4633.79	3.09	-10856	4923	4816	4633	4526	4343	4870	4580	54	1410	500	2920	5	1	10895327	503	12.39	1.42	12	0.45	373.00	3262.00	13870	20240502	-66.69	3800	20240806	21.58	13870	-66.69	20240502	3800	21.58	20240806	25500	-81.88	20231127	3800	21.58	20240806	4.95	N	430690	500	54 억	336555	N	N	N	N
24	20241127	101419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-90	5	-1.91	193434280	41699	27.01	4710	4725	4580	6120	3300	4710	4638.82	3.09	-9084	4923	4816	4633	4526	4343	4870	4580	54	1410	500	2920	5	1	10895327	503	12.39	1.42	12	0.38	373.00	3262.00	13870	20240502	-66.69	3800	20240806	21.58	13870	-66.69	20240502	3800	21.58	20240806	25500	-81.88	20231127	3800	21.58	20240806	4.95	N	430690	500	54 억	336555	N	N	N	N
25	20241127	091416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4630	-80	5	-1.70	79139385	17028	11.03	4710	4725	4600	6120	3300	4710	4647.60	3.09	1154	4923	4816	4633	4526	4343	4870	4580	54	1410	500	2920	5	1	10895327	504	12.41	1.42	12	0.16	373.00	3262.00	13870	20240502	-66.62	3800	20240806	21.84	13870	-66.62	20240502	3800	21.84	20240806	25500	-81.84	20231127	3800	21.84	20240806	4.95	N	430690	500	54 억	336555	N	N	N	N
26	20241126	161352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	210	2	4.67	706382890	153149	79.14	4460	4740	4450	5850	3150	4500	4612.37	2.82	29065	4770	4635	4440	4305	4110	4702	4372	54	1350	500	2790	5	1	10895327	513	12.63	1.44	12	1.41	373.00	3262.00	13870	20240502	-66.04	3800	20240806	23.95	13870	-66.04	20240502	3800	23.95	20240806	25500	-81.53	20231127	3800	23.95	20240806	5.05	N	430690	500	54 억	307553	N	N	N	N
27	20241126	151409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	210	2	4.67	680809385	147718	76.33	4460	4740	4450	5850	3150	4500	4608.90	2.82	27298	4770	4635	4440	4305	4110	4702	4372	54	1350	500	2790	5	1	10895327	513	12.63	1.44	12	1.36	373.00	3262.00	13870	20240502	-66.04	3800	20240806	23.95	13870	-66.04	20240502	3800	23.95	20240806	25500	-81.53	20231127	3800	23.95	20240806	5.05	N	430690	500	54 억	307553	N	N	N	N
28	20241126	141411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4675	175	2	3.89	460448175	100775	52.07	4460	4680	4450	5850	3150	4500	4569.12	2.82	8909	4770	4635	4440	4305	4110	4702	4372	54	1350	500	2790	5	1	10895327	509	12.53	1.43	12	0.92	373.00	3262.00	13870	20240502	-66.29	3800	20240806	23.03	13870	-66.29	20240502	3800	23.03	20240806	25500	-81.67	20231127	3800	23.03	20240806	5.05	N	430690	500	54 억	307553	N	N	N	N
29	20241126	131405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4585	85	2	1.89	275038370	60790	31.41	4460	4620	4450	5850	3150	4500	4524.43	2.82	-585	4770	4635	4440	4305	4110	4702	4372	54	1350	500	2790	5	1	10895327	500	12.29	1.41	12	0.56	373.00	3262.00	13870	20240502	-66.94	3800	20240806	20.66	13870	-66.94	20240502	3800	20.66	20240806	25500	-82.02	20231127	3800	20.66	20240806	5.05	N	430690	500	54 억	307553	N	N	N	N
30	20241126	121412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	30	2	0.67	207990870	46146	23.84	4460	4575	4450	5850	3150	4500	4507.25	2.82	-5109	4770	4635	4440	4305	4110	4702	4372	54	1350	500	2790	5	1	10895327	494	12.14	1.39	12	0.42	373.00	3262.00	13870	20240502	-67.34	3800	20240806	19.21	13870	-67.34	20240502	3800	19.21	20240806	25500	-82.24	20231127	3800	19.21	20240806	5.05	N	430690	500	54 억	307553	N	N	N	N
31	20241126	111417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4535	35	2	0.78	186004885	41308	21.35	4460	4555	4450	5850	3150	4500	4502.88	2.82	-5111	4770	4635	4440	4305	4110	4702	4372	54	1350	500	2790	5	1	10895327	494	12.16	1.39	12	0.38	373.00	3262.00	13870	20240502	-67.30	3800	20240806	19.34	13870	-67.30	20240502	3800	19.34	20240806	25500	-82.22	20231127	3800	19.34	20240806	5.05	N	430690	500	54 억	307553	N	N	N	N
32	20241126	101428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4455	-45	5	-1.00	107085560	23900	12.35	4460	4530	4450	5850	3150	4500	4480.51	2.82	-1772	4770	4635	4440	4305	4110	4702	4372	54	1350	500	2790	5	1	10895327	485	11.94	1.37	12	0.22	373.00	3262.00	13870	20240502	-67.88	3800	20240806	17.24	13870	-67.88	20240502	3800	17.24	20240806	25500	-82.53	20231127	3800	17.24	20240806	5.05	N	430690	500	54 억	307553	N	N	N	N
33	20241126	091415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	-10	5	-0.22	31249415	6988	3.61	4460	4500	4450	5850	3150	4500	4471.57	2.82	1088	4770	4635	4440	4305	4110	4702	4372	54	1350	500	2790	5	1	10895327	489	12.04	1.38	12	0.06	373.00	3262.00	13870	20240502	-67.63	3800	20240806	18.16	13870	-67.63	20240502	3800	18.16	20240806	25500	-82.39	20231127	3800	18.16	20240806	5.05	N	430690	500	54 억	307553	N	N	N	N
34	20241125	161336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	260	2	6.13	852678550	192321	187.68	4245	4575	4245	5510	2970	4240	4433.58	2.35	49765	4413	4326	4283	4196	4153	4305	4175	54	1270	500	2620	5	1	10895327	490	12.06	1.38	12	1.77	373.00	3262.00	13870	20240502	-67.56	3800	20240806	18.42	13870	-67.56	20240502	3800	18.42	20240806	25500	-82.35	20231127	3800	18.42	20240806	4.98	N	430690	500	54 억	256133	N	N	N	N
35	20241125	151405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4440	200	2	4.72	816437715	184246	179.80	4245	4575	4245	5510	2970	4240	4431.24	2.35	48678	4413	4326	4283	4196	4153	4305	4175	54	1270	500	2620	5	1	10895327	484	11.90	1.36	12	1.69	373.00	3262.00	13870	20240502	-67.99	3800	20240806	16.84	13870	-67.99	20240502	3800	16.84	20240806	25500	-82.59	20231127	3800	16.84	20240806	4.98	N	430690	500	54 억	256133	N	N	N	N
36	20241125	141400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	195	2	4.60	762770535	172139	167.99	4245	4575	4245	5510	2970	4240	4431.13	2.35	41785	4413	4326	4283	4196	4153	4305	4175	54	1270	500	2620	5	1	10895327	483	11.89	1.36	12	1.58	373.00	3262.00	13870	20240502	-68.02	3800	20240806	16.71	13870	-68.02	20240502	3800	16.71	20240806	25500	-82.61	20231127	3800	16.71	20240806	4.98	N	430690	500	54 억	256133	N	N	N	N
37	20241125	131350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	190	2	4.48	741881820	167431	163.39	4245	4575	4245	5510	2970	4240	4430.97	2.35	41254	4413	4326	4283	4196	4153	4305	4175	54	1270	500	2620	5	1	10895327	483	11.88	1.36	12	1.54	373.00	3262.00	13870	20240502	-68.06	3800	20240806	16.58	13870	-68.06	20240502	3800	16.58	20240806	25500	-82.63	20231127	3800	16.58	20240806	4.98	N	430690	500	54 억	256133	N	N	N	N
38	20241125	121407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	210	2	4.95	700964735	158242	154.43	4245	4575	4245	5510	2970	4240	4429.70	2.35	36546	4413	4326	4283	4196	4153	4305	4175	54	1270	500	2620	5	1	10895327	485	11.93	1.36	12	1.45	373.00	3262.00	13870	20240502	-67.92	3800	20240806	17.11	13870	-67.92	20240502	3800	17.11	20240806	25500	-82.55	20231127	3800	17.11	20240806	4.98	N	430690	500	54 억	256133	N	N	N	N
39	20241125	111401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	230	2	5.42	669509035	151188	147.54	4245	4575	4245	5510	2970	4240	4428.32	2.35	34634	4413	4326	4283	4196	4153	4305	4175	54	1270	500	2620	5	1	10895327	487	11.98	1.37	12	1.39	373.00	3262.00	13870	20240502	-67.77	3800	20240806	17.63	13870	-67.77	20240502	3800	17.63	20240806	25500	-82.47	20231127	3800	17.63	20240806	4.98	N	430690	500	54 억	256133	N	N	N	N
40	20241125	101345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4455	215	2	5.07	337604770	77152	75.29	4245	4500	4245	5510	2970	4240	4375.84	2.35	34929	4413	4326	4283	4196	4153	4305	4175	54	1270	500	2620	5	1	10895327	485	11.94	1.37	12	0.71	373.00	3262.00	13870	20240502	-67.88	3800	20240806	17.24	13870	-67.88	20240502	3800	17.24	20240806	25500	-82.53	20231127	3800	17.24	20240806	4.98	N	430690	500	54 억	256133	N	N	N	N
41	20241125	091344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4360	120	2	2.83	78017280	17980	17.55	4245	4375	4245	5510	2970	4240	4339.11	2.35	11386	4413	4326	4283	4196	4153	4305	4175	54	1270	500	2620	5	1	10895327	475	11.69	1.34	12	0.17	373.00	3262.00	13870	20240502	-68.57	3800	20240806	14.74	13870	-68.57	20240502	3800	14.74	20240806	25500	-82.90	20231127	3800	14.74	20240806	4.98	N	430690	500	54 억	256133	N	N	N	N
42	20241122	161228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	0	3	0.00	431872245	100529	168.47	4240	4370	4240	5510	2970	4240	4296.01	2.24	11632	4390	4315	4275	4200	4160	4295	4180	54	1270	500	2620	5	1	10895327	462	11.37	1.30	12	0.92	373.00	3262.00	13870	20240502	-69.43	3800	20240806	11.58	13870	-69.43	20240502	3800	11.58	20240806	25500	-83.37	20231127	3800	11.58	20240806	4.83	N	430690	500	54 억	244501	N	N	N	N
43	20241122	151244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	10	2	0.24	415290560	96620	161.92	4240	4370	4240	5510	2970	4240	4298.18	2.24	12011	4390	4315	4275	4200	4160	4295	4180	54	1270	500	2620	5	1	10895327	463	11.39	1.30	12	0.89	373.00	3262.00	13870	20240502	-69.36	3800	20240806	11.84	13870	-69.36	20240502	3800	11.84	20240806	25500	-83.33	20231127	3800	11.84	20240806	4.83	N	430690	500	54 억	244501	N	N	N	N
44	20241122	141246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	15	2	0.35	366167980	85056	142.54	4240	4370	4240	5510	2970	4240	4305.02	2.24	14765	4390	4315	4275	4200	4160	4295	4180	54	1270	500	2620	5	1	10895327	464	11.41	1.30	12	0.78	373.00	3262.00	13870	20240502	-69.32	3800	20240806	11.97	13870	-69.32	20240502	3800	11.97	20240806	25500	-83.31	20231127	3800	11.97	20240806	4.83	N	430690	500	54 억	244501	N	N	N	N
45	20241122	131241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	15	2	0.35	341848025	79335	132.95	4240	4370	4240	5510	2970	4240	4308.92	2.24	18146	4390	4315	4275	4200	4160	4295	4180	54	1270	500	2620	5	1	10895327	464	11.41	1.30	12	0.73	373.00	3262.00	13870	20240502	-69.32	3800	20240806	11.97	13870	-69.32	20240502	3800	11.97	20240806	25500	-83.31	20231127	3800	11.97	20240806	4.83	N	430690	500	54 억	244501	N	N	N	N
46	20241122	121250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4285	45	2	1.06	312121165	72354	121.25	4240	4370	4240	5510	2970	4240	4313.81	2.24	21869	4390	4315	4275	4200	4160	4295	4180	54	1270	500	2620	5	1	10895327	467	11.49	1.31	12	0.66	373.00	3262.00	13870	20240502	-69.11	3800	20240806	12.76	13870	-69.11	20240502	3800	12.76	20240806	25500	-83.20	20231127	3800	12.76	20240806	4.83	N	430690	500	54 억	244501	N	N	N	N
47	20241122	111237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	60	2	1.42	268261940	62088	104.05	4240	4370	4240	5510	2970	4240	4320.67	2.24	26867	4390	4315	4275	4200	4160	4295	4180	54	1270	500	2620	5	1	10895327	468	11.53	1.32	12	0.57	373.00	3262.00	13870	20240502	-69.00	3800	20240806	13.16	13870	-69.00	20240502	3800	13.16	20240806	25500	-83.14	20231127	3800	13.16	20240806	4.83	N	430690	500	54 억	244501	N	N	N	N
48	20241122	101257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	30	2	0.71	232153480	53625	89.87	4240	4370	4240	5510	2970	4240	4329.20	2.24	26340	4390	4315	4275	4200	4160	4295	4180	54	1270	500	2620	5	1	10895327	465	11.45	1.31	12	0.49	373.00	3262.00	13870	20240502	-69.21	3800	20240806	12.37	13870	-69.21	20240502	3800	12.37	20240806	25500	-83.25	20231127	3800	12.37	20240806	4.83	N	430690	500	54 억	244501	N	N	N	N
49	20241122	091249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4315	75	2	1.77	43577740	10110	16.94	4240	4340	4240	5510	2970	4240	4310.36	2.24	8172	4390	4315	4275	4200	4160	4295	4180	54	1270	500	2620	5	1	10895327	470	11.57	1.32	12	0.09	373.00	3262.00	13870	20240502	-68.89	3800	20240806	13.55	13870	-68.89	20240502	3800	13.55	20240806	25500	-83.08	20231127	3800	13.55	20240806	4.83	N	430690	500	54 억	244501	N	N	N	N
50	20241121	161237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-65	5	-1.51	253906270	59284	79.80	4315	4350	4235	5590	3015	4305	4283.60	2.34	-9932	4445	4375	4305	4235	4165	4340	4200	54	1285	500	2660	5	1	10895327	462	11.37	1.30	12	0.54	373.00	3262.00	13870	20240502	-69.43	3800	20240806	11.58	13870	-69.43	20240502	3800	11.58	20240806	25500	-83.37	20231127	3800	11.58	20240806	4.76	N	430690	500	54 억	254423	N	N	N	N
51	20241121	151301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	-55	5	-1.28	229206725	53462	71.97	4315	4350	4245	5590	3015	4305	4287.28	2.34	-7201	4445	4375	4305	4235	4165	4340	4200	54	1285	500	2660	5	1	10895327	463	11.39	1.30	12	0.49	373.00	3262.00	13870	20240502	-69.36	3800	20240806	11.84	13870	-69.36	20240502	3800	11.84	20240806	25500	-83.33	20231127	3800	11.84	20240806	4.76	N	430690	500	54 억	254423	N	N	N	N
52	20241121	141259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	-5	5	-0.12	192427040	44847	60.37	4315	4350	4255	5590	3015	4305	4290.74	2.34	-3379	4445	4375	4305	4235	4165	4340	4200	54	1285	500	2660	5	1	10895327	468	11.53	1.32	12	0.41	373.00	3262.00	13870	20240502	-69.00	3800	20240806	13.16	13870	-69.00	20240502	3800	13.16	20240806	25500	-83.14	20231127	3800	13.16	20240806	4.76	N	430690	500	54 억	254423	N	N	N	N
53	20241121	131250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	0	3	0.00	188287595	43884	59.07	4315	4350	4255	5590	3015	4305	4290.58	2.34	-2880	4445	4375	4305	4235	4165	4340	4200	54	1285	500	2660	5	1	10895327	469	11.54	1.32	12	0.40	373.00	3262.00	13870	20240502	-68.96	3800	20240806	13.29	13870	-68.96	20240502	3800	13.29	20240806	25500	-83.12	20231127	3800	13.29	20240806	4.76	N	430690	500	54 억	254423	N	N	N	N
54	20241121	121251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	-5	5	-0.12	156682565	36540	49.19	4315	4350	4255	5590	3015	4305	4287.97	2.34	-7414	4445	4375	4305	4235	4165	4340	4200	54	1285	500	2660	5	1	10895327	468	11.53	1.32	12	0.34	373.00	3262.00	13870	20240502	-69.00	3800	20240806	13.16	13870	-69.00	20240502	3800	13.16	20240806	25500	-83.14	20231127	3800	13.16	20240806	4.76	N	430690	500	54 억	254423	N	N	N	N
55	20241121	111255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	-5	5	-0.12	150795495	35171	47.34	4315	4350	4255	5590	3015	4305	4287.50	2.34	-7877	4445	4375	4305	4235	4165	4340	4200	54	1285	500	2660	5	1	10895327	468	11.53	1.32	12	0.32	373.00	3262.00	13870	20240502	-69.00	3800	20240806	13.16	13870	-69.00	20240502	3800	13.16	20240806	25500	-83.14	20231127	3800	13.16	20240806	4.76	N	430690	500	54 억	254423	N	N	N	N
56	20241121	101255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	-5	5	-0.12	116136830	27101	36.48	4315	4350	4255	5590	3015	4305	4285.33	2.34	-7403	4445	4375	4305	4235	4165	4340	4200	54	1285	500	2660	5	1	10895327	468	11.53	1.32	12	0.25	373.00	3262.00	13870	20240502	-69.00	3800	20240806	13.16	13870	-69.00	20240502	3800	13.16	20240806	25500	-83.14	20231127	3800	13.16	20240806	4.76	N	430690	500	54 억	254423	N	N	N	N
57	20241121	091256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	15	2	0.35	27253185	6312	8.50	4315	4350	4300	5590	3015	4305	4317.68	2.34	-859	4445	4375	4305	4235	4165	4340	4200	54	1285	500	2660	5	1	10895327	471	11.58	1.32	12	0.06	373.00	3262.00	13870	20240502	-68.85	3800	20240806	13.68	13870	-68.85	20240502	3800	13.68	20240806	25500	-83.06	20231127	3800	13.68	20240806	4.76	N	430690	500	54 억	254423	N	N	N	N
58	20241120	161243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	-45	5	-1.03	317492065	73868	99.36	4310	4375	4235	5650	3045	4350	4298.06	2.31	2542	4566	4457	4371	4262	4176	4415	4220	54	1300	500	2690	5	1	10895327	469	11.54	1.32	12	0.68	373.00	3262.00	13870	20240502	-68.96	3800	20240806	13.29	13870	-68.96	20240502	3800	13.29	20240806	25500	-83.12	20231127	3800	13.29	20240806	4.78	N	430690	500	54 억	251779	N	N	N	N
59	20241120	151301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-30	5	-0.69	295673215	68797	92.54	4310	4375	4235	5650	3045	4350	4297.76	2.31	3461	4566	4457	4371	4262	4176	4415	4220	54	1300	500	2690	5	1	10895327	471	11.58	1.32	12	0.63	373.00	3262.00	13870	20240502	-68.85	3800	20240806	13.68	13870	-68.85	20240502	3800	13.68	20240806	25500	-83.06	20231127	3800	13.68	20240806	4.78	N	430690	500	54 억	251779	N	N	N	N
60	20241120	141303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4335	-15	5	-0.34	248688350	57918	77.91	4310	4375	4235	5650	3045	4350	4293.80	2.31	5124	4566	4457	4371	4262	4176	4415	4220	54	1300	500	2690	5	1	10895327	472	11.62	1.33	12	0.53	373.00	3262.00	13870	20240502	-68.75	3800	20240806	14.08	13870	-68.75	20240502	3800	14.08	20240806	25500	-83.00	20231127	3800	14.08	20240806	4.78	N	430690	500	54 억	251779	N	N	N	N
61	20241120	131303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	0	3	0.00	216342220	50477	67.90	4310	4375	4235	5650	3045	4350	4285.96	2.31	4123	4566	4457	4371	4262	4176	4415	4220	54	1300	500	2690	5	1	10895327	474	11.66	1.33	12	0.46	373.00	3262.00	13870	20240502	-68.64	3800	20240806	14.47	13870	-68.64	20240502	3800	14.47	20240806	25500	-82.94	20231127	3800	14.47	20240806	4.78	N	430690	500	54 억	251779	N	N	N	N
62	20241120	121302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	-20	5	-0.46	193615760	45228	60.84	4310	4375	4235	5650	3045	4350	4280.88	2.31	1469	4566	4457	4371	4262	4176	4415	4220	54	1300	500	2690	5	1	10895327	472	11.61	1.33	12	0.42	373.00	3262.00	13870	20240502	-68.78	3800	20240806	13.95	13870	-68.78	20240502	3800	13.95	20240806	25500	-83.02	20231127	3800	13.95	20240806	4.78	N	430690	500	54 억	251779	N	N	N	N
63	20241120	111306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	-50	5	-1.15	164435765	38445	51.71	4310	4375	4235	5650	3045	4350	4277.17	2.31	-1130	4566	4457	4371	4262	4176	4415	4220	54	1300	500	2690	5	1	10895327	468	11.53	1.32	12	0.35	373.00	3262.00	13870	20240502	-69.00	3800	20240806	13.16	13870	-69.00	20240502	3800	13.16	20240806	25500	-83.14	20231127	3800	13.16	20240806	4.78	N	430690	500	54 억	251779	N	N	N	N
64	20241120	101304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	-40	5	-0.92	132945750	31121	41.86	4310	4375	4235	5650	3045	4350	4271.90	2.31	-4588	4566	4457	4371	4262	4176	4415	4220	54	1300	500	2690	5	1	10895327	470	11.55	1.32	12	0.29	373.00	3262.00	13870	20240502	-68.93	3800	20240806	13.42	13870	-68.93	20240502	3800	13.42	20240806	25500	-83.10	20231127	3800	13.42	20240806	4.78	N	430690	500	54 억	251779	N	N	N	N
65	20241120	091302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4285	-65	5	-1.49	31391440	7305	9.83	4310	4335	4270	5650	3045	4350	4297.25	2.31	822	4566	4457	4371	4262	4176	4415	4220	54	1300	500	2690	5	1	10895327	467	11.49	1.31	12	0.07	373.00	3262.00	13870	20240502	-69.11	3800	20240806	12.76	13870	-69.11	20240502	3800	12.76	20240806	25500	-83.20	20231127	3800	12.76	20240806	4.78	N	430690	500	54 억	251779	N	N	N	N
66	20241119	161149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	-60	5	-1.36	317205865	73373	74.16	4410	4480	4285	5730	3090	4410	4323.10	2.53	-23504	4600	4505	4315	4220	4030	4552	4267	54	1320	500	2730	5	1	10895327	474	11.66	1.33	12	0.67	373.00	3262.00	13870	20240502	-68.64	3800	20240806	14.47	13870	-68.64	20240502	3800	14.47	20240806	25500	-82.94	20231127	3800	14.47	20240806	4.89	N	430690	500	54 억	275267	N	N	N	N
67	20241119	151213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	-85	5	-1.93	302638495	70022	70.77	4410	4480	4285	5730	3090	4410	4322.05	2.53	-23293	4600	4505	4315	4220	4030	4552	4267	54	1320	500	2730	5	1	10895327	471	11.60	1.33	12	0.64	373.00	3262.00	13870	20240502	-68.82	3800	20240806	13.82	13870	-68.82	20240502	3800	13.82	20240806	25500	-83.04	20231127	3800	13.82	20240806	4.89	N	430690	500	54 억	275267	N	N	N	N
68	20241119	141210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	-120	5	-2.72	255994325	59187	59.82	4410	4480	4285	5730	3090	4410	4325.18	2.53	-19003	4600	4505	4315	4220	4030	4552	4267	54	1320	500	2730	5	1	10895327	467	11.50	1.32	12	0.54	373.00	3262.00	13870	20240502	-69.07	3800	20240806	12.89	13870	-69.07	20240502	3800	12.89	20240806	25500	-83.18	20231127	3800	12.89	20240806	4.89	N	430690	500	54 억	275267	N	N	N	N
69	20241119	131213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	-100	5	-2.27	209607735	48405	48.92	4410	4480	4285	5730	3090	4410	4330.29	2.53	-16834	4600	4505	4315	4220	4030	4552	4267	54	1320	500	2730	5	1	10895327	470	11.55	1.32	12	0.44	373.00	3262.00	13870	20240502	-68.93	3800	20240806	13.42	13870	-68.93	20240502	3800	13.42	20240806	25500	-83.10	20231127	3800	13.42	20240806	4.89	N	430690	500	54 억	275267	N	N	N	N
70	20241119	121159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-90	5	-2.04	174575075	40276	40.71	4410	4480	4285	5730	3090	4410	4334.47	2.53	-19860	4600	4505	4315	4220	4030	4552	4267	54	1320	500	2730	5	1	10895327	471	11.58	1.32	12	0.37	373.00	3262.00	13870	20240502	-68.85	3800	20240806	13.68	13870	-68.85	20240502	3800	13.68	20240806	25500	-83.06	20231127	3800	13.68	20240806	4.89	N	430690	500	54 억	275267	N	N	N	N
71	20241119	111212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	-100	5	-2.27	137478590	31651	31.99	4410	4480	4300	5730	3090	4410	4343.58	2.53	-14972	4600	4505	4315	4220	4030	4552	4267	54	1320	500	2730	5	1	10895327	470	11.55	1.32	12	0.29	373.00	3262.00	13870	20240502	-68.93	3800	20240806	13.42	13870	-68.93	20240502	3800	13.42	20240806	25500	-83.10	20231127	3800	13.42	20240806	4.89	N	430690	500	54 억	275267	N	N	N	N
72	20241119	101238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-90	5	-2.04	126201615	29041	29.35	4410	4480	4300	5730	3090	4410	4345.64	2.53	-14405	4600	4505	4315	4220	4030	4552	4267	54	1320	500	2730	5	1	10895327	471	11.58	1.32	12	0.27	373.00	3262.00	13870	20240502	-68.85	3800	20240806	13.68	13870	-68.85	20240502	3800	13.68	20240806	25500	-83.06	20231127	3800	13.68	20240806	4.89	N	430690	500	54 억	275267	N	N	N	N
73	20241119	091238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	-100	5	-2.27	49351225	11231	11.35	4410	4480	4310	5730	3090	4410	4394.20	2.53	-6732	4600	4505	4315	4220	4030	4552	4267	54	1320	500	2730	5	1	10895327	470	11.55	1.32	12	0.10	373.00	3262.00	13870	20240502	-68.93	3800	20240806	13.42	13870	-68.93	20240502	3800	13.42	20240806	25500	-83.10	20231127	3800	13.42	20240806	4.89	N	430690	500	54 억	275267	N	N	N	N
74	20241118	161156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	210	2	5.00	418345260	96856	88.11	4125	4410	4125	5460	2940	4200	4318.56	2.29	25521	4460	4330	4210	4080	3960	4270	4020	54	1260	500	2600	5	1	10895327	480	11.82	1.35	12	0.89	373.00	3262.00	13870	20240502	-68.20	3800	20240806	16.05	13870	-68.20	20240502	3800	16.05	20240806	25500	-82.71	20231127	3800	16.05	20240806	5.03	N	430690	500	54 억	249658	N	N	N	N
75	20241118	151212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	100	2	2.38	385791980	89419	81.34	4125	4380	4125	5460	2940	4200	4314.43	2.29	23959	4460	4330	4210	4080	3960	4270	4020	54	1260	500	2600	5	1	10895327	468	11.53	1.32	12	0.82	373.00	3262.00	13870	20240502	-69.00	3800	20240806	13.16	13870	-69.00	20240502	3800	13.16	20240806	25500	-83.14	20231127	3800	13.16	20240806	5.03	N	430690	500	54 억	249658	N	N	N	N
76	20241118	141215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4285	85	2	2.02	303265995	70154	63.82	4125	4380	4125	5460	2940	4200	4322.86	2.29	13776	4460	4330	4210	4080	3960	4270	4020	54	1260	500	2600	5	1	10895327	467	11.49	1.31	12	0.64	373.00	3262.00	13870	20240502	-69.11	3800	20240806	12.76	13870	-69.11	20240502	3800	12.76	20240806	25500	-83.20	20231127	3800	12.76	20240806	5.03	N	430690	500	54 억	249658	N	N	N	N
77	20241118	131203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	80	2	1.90	286050225	66141	60.17	4125	4380	4125	5460	2940	4200	4324.85	2.29	13013	4460	4330	4210	4080	3960	4270	4020	54	1260	500	2600	5	1	10895327	466	11.47	1.31	12	0.61	373.00	3262.00	13870	20240502	-69.14	3800	20240806	12.63	13870	-69.14	20240502	3800	12.63	20240806	25500	-83.22	20231127	3800	12.63	20240806	5.03	N	430690	500	54 억	249658	N	N	N	N
78	20241118	121212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	130	2	3.10	235026960	54251	49.35	4125	4380	4125	5460	2940	4200	4332.21	2.29	9706	4460	4330	4210	4080	3960	4270	4020	54	1260	500	2600	5	1	10895327	472	11.61	1.33	12	0.50	373.00	3262.00	13870	20240502	-68.78	3800	20240806	13.95	13870	-68.78	20240502	3800	13.95	20240806	25500	-83.02	20231127	3800	13.95	20240806	5.03	N	430690	500	54 억	249658	N	N	N	N
79	20241118	111210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4340	140	2	3.33	195053855	45071	41.00	4125	4380	4125	5460	2940	4200	4327.70	2.29	13740	4460	4330	4210	4080	3960	4270	4020	54	1260	500	2600	5	1	10895327	473	11.64	1.33	12	0.41	373.00	3262.00	13870	20240502	-68.71	3800	20240806	14.21	13870	-68.71	20240502	3800	14.21	20240806	25500	-82.98	20231127	3800	14.21	20240806	5.03	N	430690	500	54 억	249658	N	N	N	N
80	20241118	101157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	165	2	3.93	134219215	31088	28.28	4125	4375	4125	5460	2940	4200	4317.40	2.29	9549	4460	4330	4210	4080	3960	4270	4020	54	1260	500	2600	5	1	10895327	476	11.70	1.34	12	0.29	373.00	3262.00	13870	20240502	-68.53	3800	20240806	14.87	13870	-68.53	20240502	3800	14.87	20240806	25500	-82.88	20231127	3800	14.87	20240806	5.03	N	430690	500	54 억	249658	N	N	N	N
81	20241118	091157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	5	2	0.12	10385095	2503	2.28	4125	4295	4125	5460	2940	4200	4149.06	2.29	267	4460	4330	4210	4080	3960	4270	4020	54	1260	500	2600	5	1	10895327	458	11.27	1.29	12	0.02	373.00	3262.00	13870	20240502	-69.68	3800	20240806	10.66	13870	-69.68	20240502	3800	10.66	20240806	25500	-83.51	20231127	3800	10.66	20240806	5.03	N	430690	500	54 억	249658	N	N	N	N
82	20241115	161247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-80	5	-1.87	453707075	108614	70.33	4240	4340	4090	5560	3000	4280	4177.14	2.07	23954	4666	4472	4361	4167	4056	4417	4112	54	1280	500	2650	5	1	10895327	458	11.26	1.29	12	1.00	373.00	3262.00	13870	20240502	-69.72	3800	20240806	10.53	13870	-69.72	20240502	3800	10.53	20240806	25500	-83.53	20231127	3800	10.53	20240806	5.22	N	430690	500	54 억	225638	N	N	N	N
83	20241115	151318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	-45	5	-1.05	419726885	100562	65.12	4240	4340	4090	5560	3000	4280	4173.81	2.07	22433	4666	4472	4361	4167	4056	4417	4112	54	1280	500	2650	5	1	10895327	461	11.35	1.30	12	0.92	373.00	3262.00	13870	20240502	-69.47	3800	20240806	11.45	13870	-69.47	20240502	3800	11.45	20240806	25500	-83.39	20231127	3800	11.45	20240806	5.22	N	430690	500	54 억	225638	N	N	N	N
84	20241115	141303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	-55	5	-1.29	369340000	88676	57.42	4240	4340	4090	5560	3000	4280	4165.05	2.07	24995	4666	4472	4361	4167	4056	4417	4112	54	1280	500	2650	5	1	10895327	460	11.33	1.30	12	0.81	373.00	3262.00	13870	20240502	-69.54	3800	20240806	11.18	13870	-69.54	20240502	3800	11.18	20240806	25500	-83.43	20231127	3800	11.18	20240806	5.22	N	430690	500	54 억	225638	N	N	N	N
85	20241115	131302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	-70	5	-1.64	328315625	78833	51.05	4240	4340	4090	5560	3000	4280	4164.70	2.07	20418	4666	4472	4361	4167	4056	4417	4112	54	1280	500	2650	5	1	10895327	459	11.29	1.29	12	0.72	373.00	3262.00	13870	20240502	-69.65	3800	20240806	10.79	13870	-69.65	20240502	3800	10.79	20240806	25500	-83.49	20231127	3800	10.79	20240806	5.22	N	430690	500	54 억	225638	N	N	N	N
86	20241115	121303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-130	5	-3.04	262107380	63034	40.82	4240	4340	4090	5560	3000	4280	4158.19	2.07	12717	4666	4472	4361	4167	4056	4417	4112	54	1280	500	2650	5	1	10895327	452	11.13	1.27	12	0.58	373.00	3262.00	13870	20240502	-70.08	3800	20240806	9.21	13870	-70.08	20240502	3800	9.21	20240806	25500	-83.73	20231127	3800	9.21	20240806	5.22	N	430690	500	54 억	225638	N	N	N	N
87	20241115	111234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-140	5	-3.27	225534735	54233	35.12	4240	4340	4090	5560	3000	4280	4158.63	2.07	9172	4666	4472	4361	4167	4056	4417	4112	54	1280	500	2650	5	1	10895327	451	11.10	1.27	12	0.50	373.00	3262.00	13870	20240502	-70.15	3800	20240806	8.95	13870	-70.15	20240502	3800	8.95	20240806	25500	-83.76	20231127	3800	8.95	20240806	5.22	N	430690	500	54 억	225638	N	N	N	N
88	20241115	101232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	-150	5	-3.50	178140565	42809	27.72	4240	4340	4090	5560	3000	4280	4161.29	2.07	6697	4666	4472	4361	4167	4056	4417	4112	54	1280	500	2650	5	1	10895327	450	11.07	1.27	12	0.39	373.00	3262.00	13870	20240502	-70.22	3800	20240806	8.68	13870	-70.22	20240502	3800	8.68	20240806	25500	-83.80	20231127	3800	8.68	20240806	5.22	N	430690	500	54 억	225638	N	N	N	N
89	20241115	091146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4090	-190	5	-4.44	70743960	16841	10.91	4240	4340	4090	5560	3000	4280	4200.70	2.07	-155	4666	4472	4361	4167	4056	4417	4112	54	1280	500	2650	5	1	10895327	446	10.97	1.25	12	0.15	373.00	3262.00	13870	20240502	-70.51	3800	20240806	7.63	13870	-70.51	20240502	3800	7.63	20240806	25500	-83.96	20231127	3800	7.63	20240806	5.22	N	430690	500	54 억	225638	N	N	N	N
90	20241114	161225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-125	5	-2.81	657181140	149623	81.49	4410	4555	4250	5770	3115	4445	4392.25	2.09	-2755	4691	4567	4486	4362	4281	4527	4322	54	1325	500	2750	5	1	10895327	471	11.58	1.32	12	1.37	373.00	3262.00	13870	20240502	-68.85	3800	20240806	13.68	13870	-68.85	20240502	3800	13.68	20240806	25500	-83.06	20231127	3800	13.68	20240806	5.32	N	430690	500	54 억	227629	N	N	N	N
91	20241114	151233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-125	5	-2.81	601317770	136730	74.47	4410	4555	4250	5770	3115	4445	4397.85	2.09	-6257	4691	4567	4486	4362	4281	4527	4322	54	1325	500	2750	5	1	10895327	471	11.58	1.32	12	1.25	373.00	3262.00	13870	20240502	-68.85	3800	20240806	13.68	13870	-68.85	20240502	3800	13.68	20240806	25500	-83.06	20231127	3800	13.68	20240806	5.32	N	430690	500	54 억	227629	N	N	N	N
92	20241114	141224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	-80	5	-1.80	500256045	113529	61.83	4410	4555	4250	5770	3115	4445	4406.42	2.09	-678	4691	4567	4486	4362	4281	4527	4322	54	1325	500	2750	5	1	10895327	476	11.70	1.34	12	1.04	373.00	3262.00	13870	20240502	-68.53	3800	20240806	14.87	13870	-68.53	20240502	3800	14.87	20240806	25500	-82.88	20231127	3800	14.87	20240806	5.32	N	430690	500	54 억	227629	N	N	N	N
93	20241114	131224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	-65	5	-1.46	472901815	107263	58.42	4410	4555	4250	5770	3115	4445	4408.81	2.09	-2088	4691	4567	4486	4362	4281	4527	4322	54	1325	500	2750	5	1	10895327	477	11.74	1.34	12	0.98	373.00	3262.00	13870	20240502	-68.42	3800	20240806	15.26	13870	-68.42	20240502	3800	15.26	20240806	25500	-82.82	20231127	3800	15.26	20240806	5.32	N	430690	500	54 억	227629	N	N	N	N
94	20241114	121220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	-55	5	-1.24	437500525	99180	54.02	4410	4555	4250	5770	3115	4445	4411.18	2.09	-2268	4691	4567	4486	4362	4281	4527	4322	54	1325	500	2750	5	1	10895327	478	11.77	1.35	12	0.91	373.00	3262.00	13870	20240502	-68.35	3800	20240806	15.53	13870	-68.35	20240502	3800	15.53	20240806	25500	-82.78	20231127	3800	15.53	20240806	5.32	N	430690	500	54 억	227629	N	N	N	N
95	20241114	111222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	-30	5	-0.67	294946770	66334	36.13	4410	4555	4400	5770	3115	4445	4446.39	2.09	-7128	4691	4567	4486	4362	4281	4527	4322	54	1325	500	2750	5	1	10895327	481	11.84	1.35	12	0.61	373.00	3262.00	13870	20240502	-68.17	3800	20240806	16.18	13870	-68.17	20240502	3800	16.18	20240806	25500	-82.69	20231127	3800	16.18	20240806	5.32	N	430690	500	54 억	227629	N	N	N	N
96	20241114	101241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4480	35	2	0.79	150276060	33785	18.40	4410	4555	4400	5770	3115	4445	4448.01	2.09	-355	4691	4567	4486	4362	4281	4527	4322	54	1325	500	2750	5	1	10895327	488	12.01	1.37	12	0.31	373.00	3262.00	13870	20240502	-67.70	3800	20240806	17.89	13870	-67.70	20240502	3800	17.89	20240806	25500	-82.43	20231127	3800	17.89	20240806	5.32	N	430690	500	54 억	227629	N	N	N	N
97	20241114	091215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4445	0	3	0.00	0	0	0.00	0	0	0	5770	3115	4445	0.00	2.09	0	4691	4567	4486	4362	4281	4527	4322	54	1325	500	2750	5	1	10895327	484	11.92	1.36	12	0.00	373.00	3262.00	13870	20240502	-67.95	3800	20240806	16.97	13870	-67.95	20240502	3800	16.97	20240806	25500	-82.57	20231127	3800	16.97	20240806	5.32	N	430690	500	54 억	227629	N	N	N	N
98	20241113	160833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4445	-190	5	-4.10	810256340	180556	73.90	4450	4610	4405	6020	3245	4635	4487.44	1.78	33527	5308	4971	4803	4466	4298	4887	4382	54	1385	500	2870	5	1	10895327	484	11.92	1.36	12	1.66	373.00	3262.00	13870	20240502	-67.95	3800	20240806	16.97	13870	-67.95	20240502	3800	16.97	20240806	25500	-82.57	20231127	3800	16.97	20240806	5.23	N	430690	500	54 억	194223	N	N	N	N
99	20241113	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	-170	5	-3.67	734283150	163447	66.90	4450	4610	4405	6020	3245	4635	4492.30	1.78	30556	5308	4971	4803	4466	4298	4887	4382	54	1385	500	2870	5	1	10895327	486	11.97	1.37	12	1.50	373.00	3262.00	13870	20240502	-67.81	3800	20240806	17.50	13870	-67.81	20240502	3800	17.50	20240806	25500	-82.49	20231127	3800	17.50	20240806	5.23	N	430690	500	54 억	194223	N	N	N	N
100	20241113	140906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	-165	5	-3.56	646319675	143719	58.83	4450	4610	4405	6020	3245	4635	4496.90	1.78	32263	5308	4971	4803	4466	4298	4887	4382	54	1385	500	2870	5	1	10895327	487	11.98	1.37	12	1.32	373.00	3262.00	13870	20240502	-67.77	3800	20240806	17.63	13870	-67.77	20240502	3800	17.63	20240806	25500	-82.47	20231127	3800	17.63	20240806	5.23	N	430690	500	54 억	194223	N	N	N	N
101	20241113	130911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4485	-150	5	-3.24	574449190	127714	52.27	4450	4610	4405	6020	3245	4635	4497.70	1.78	27854	5308	4971	4803	4466	4298	4887	4382	54	1385	500	2870	5	1	10895327	489	12.02	1.37	12	1.17	373.00	3262.00	13870	20240502	-67.66	3800	20240806	18.03	13870	-67.66	20240502	3800	18.03	20240806	25500	-82.41	20231127	3800	18.03	20240806	5.23	N	430690	500	54 억	194223	N	N	N	N
102	20241113	120859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4505	-130	5	-2.80	524263820	116540	47.70	4450	4610	4405	6020	3245	4635	4498.32	1.78	29822	5308	4971	4803	4466	4298	4887	4382	54	1385	500	2870	5	1	10895327	491	12.08	1.38	12	1.07	373.00	3262.00	13870	20240502	-67.52	3800	20240806	18.55	13870	-67.52	20240502	3800	18.55	20240806	25500	-82.33	20231127	3800	18.55	20240806	5.23	N	430690	500	54 억	194223	N	N	N	N
103	20241113	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4475	-160	5	-3.45	485178660	107797	44.12	4450	4610	4405	6020	3245	4635	4500.59	1.78	30311	5308	4971	4803	4466	4298	4887	4382	54	1385	500	2870	5	1	10895327	488	12.00	1.37	12	0.99	373.00	3262.00	13870	20240502	-67.74	3800	20240806	17.76	13870	-67.74	20240502	3800	17.76	20240806	25500	-82.45	20231127	3800	17.76	20240806	5.23	N	430690	500	54 억	194223	N	N	N	N
104	20241113	100856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4515	-120	5	-2.59	338834725	74943	30.67	4450	4610	4450	6020	3245	4635	4520.90	1.78	25193	5308	4971	4803	4466	4298	4887	4382	54	1385	500	2870	5	1	10895327	492	12.10	1.38	12	0.69	373.00	3262.00	13870	20240502	-67.45	3800	20240806	18.82	13870	-67.45	20240502	3800	18.82	20240806	25500	-82.29	20231127	3800	18.82	20240806	5.23	N	430690	500	54 억	194223	N	N	N	N
105	20241113	090845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	-35	5	-0.76	117154705	26017	10.65	4450	4610	4450	6020	3245	4635	4501.90	1.78	8008	5308	4971	4803	4466	4298	4887	4382	54	1385	500	2870	5	1	10895327	501	12.33	1.41	12	0.24	373.00	3262.00	13870	20240502	-66.83	3800	20240806	21.05	13870	-66.83	20240502	3800	21.05	20240806	25500	-81.96	20231127	3800	21.05	20240806	5.23	N	430690	500	54 억	194223	N	N	N	N
106	20241112	161139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4635	-455	5	-8.94	1161161830	240893	70.15	5110	5140	4635	6610	3570	5090	4820.66	1.78	-1524	5476	5282	5186	4992	4896	5235	4945	54	1520	500	3150	5	1	10895327	505	12.43	1.42	12	2.21	373.00	3262.00	13870	20240502	-66.58	3800	20240806	21.97	13870	-66.58	20240502	3800	21.97	20240806	25500	-81.82	20231127	3800	21.97	20240806	5.24	N	430690	500	54 억	194012	N	N	N	N
107	20241112	151154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4660	-430	5	-8.45	1095638110	226790	66.04	5110	5140	4645	6610	3570	5090	4831.07	1.78	-3737	5476	5282	5186	4992	4896	5235	4945	54	1520	500	3150	5	1	10895327	508	12.49	1.43	12	2.08	373.00	3262.00	13870	20240502	-66.40	3800	20240806	22.63	13870	-66.40	20240502	3800	22.63	20240806	25500	-81.73	20231127	3800	22.63	20240806	5.24	N	430690	500	54 억	194012	N	N	N	N
108	20241112	141155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4750	-340	5	-6.68	901606380	185535	54.03	5110	5140	4715	6610	3570	5090	4859.49	1.78	141	5476	5282	5186	4992	4896	5235	4945	54	1520	500	3150	5	1	10895327	518	12.73	1.46	12	1.70	373.00	3262.00	13870	20240502	-65.75	3800	20240806	25.00	13870	-65.75	20240502	3800	25.00	20240806	25500	-81.37	20231127	3800	25.00	20240806	5.24	N	430690	500	54 억	194012	N	N	N	N
109	20241112	131203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4785	-305	5	-5.99	851278350	174991	50.96	5110	5140	4715	6610	3570	5090	4864.70	1.78	3058	5476	5282	5186	4992	4896	5235	4945	54	1520	500	3150	5	1	10895327	521	12.83	1.47	12	1.61	373.00	3262.00	13870	20240502	-65.50	3800	20240806	25.92	13870	-65.50	20240502	3800	25.92	20240806	25500	-81.24	20231127	3800	25.92	20240806	5.24	N	430690	500	54 억	194012	N	N	N	N
110	20241112	121152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	-300	5	-5.89	795694200	163355	47.57	5110	5140	4715	6610	3570	5090	4870.95	1.78	6093	5476	5282	5186	4992	4896	5235	4945	54	1520	500	3150	5	1	10895327	522	12.84	1.47	12	1.50	373.00	3262.00	13870	20240502	-65.47	3800	20240806	26.05	13870	-65.47	20240502	3800	26.05	20240806	25500	-81.22	20231127	3800	26.05	20240806	5.24	N	430690	500	54 억	194012	N	N	N	N
111	20241112	111146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	-310	5	-6.09	707588000	144820	42.17	5110	5140	4715	6610	3570	5090	4885.98	1.78	9989	5476	5282	5186	4992	4896	5235	4945	54	1520	500	3150	5	1	10895327	521	12.82	1.47	12	1.33	373.00	3262.00	13870	20240502	-65.54	3800	20240806	25.79	13870	-65.54	20240502	3800	25.79	20240806	25500	-81.25	20231127	3800	25.79	20240806	5.24	N	430690	500	54 억	194012	N	N	N	N
112	20241112	101146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	-255	5	-5.01	565237750	115282	33.57	5110	5140	4715	6610	3570	5090	4903.08	1.78	428	5476	5282	5186	4992	4896	5235	4945	54	1520	500	3150	5	1	10895327	527	12.96	1.48	12	1.06	373.00	3262.00	13870	20240502	-65.14	3800	20240806	27.24	13870	-65.14	20240502	3800	27.24	20240806	25500	-81.04	20231127	3800	27.24	20240806	5.24	N	430690	500	54 억	194012	N	N	N	N
113	20241112	091146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4975	-115	5	-2.26	139596575	27685	8.06	5110	5140	4950	6610	3570	5090	5042.31	1.78	-13771	5476	5282	5186	4992	4896	5235	4945	54	1520	500	3150	5	1	10895327	542	13.34	1.53	12	0.25	373.00	3262.00	13870	20240502	-64.13	3800	20240806	30.92	13870	-64.13	20240502	3800	30.92	20240806	25500	-80.49	20231127	3800	30.92	20240806	5.24	N	430690	500	54 억	194012	N	N	N	N
114	20241111	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-210	5	-3.96	1785405330	340633	13.06	5300	5380	5090	6890	3710	5300	5241.68	2.23	-50242	6243	5771	5288	4816	4333	6007	5052	54	1590	500	3280	10	1	10895327	555	13.65	1.56	12	3.13	373.00	3262.00	13870	20240502	-63.30	3800	20240806	33.95	13870	-63.30	20240502	3800	33.95	20240806	25500	-80.04	20231127	3800	33.95	20240806	5.31	N	430690	500	54 억	243200	N	N	N	N
115	20241111	151210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-200	5	-3.77	1718149870	327439	12.55	5300	5380	5090	6890	3710	5300	5247.24	2.23	-46728	6243	5771	5288	4816	4333	6007	5052	54	1590	500	3280	10	1	10895327	556	13.67	1.56	12	3.01	373.00	3262.00	13870	20240502	-63.23	3800	20240806	34.21	13870	-63.23	20240502	3800	34.21	20240806	25500	-80.00	20231127	3800	34.21	20240806	5.31	N	430690	500	54 억	243200	N	N	N	N
116	20241111	141154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-150	5	-2.83	1558440470	296228	11.36	5300	5380	5130	6890	3710	5300	5260.95	2.23	-46995	6243	5771	5288	4816	4333	6007	5052	54	1590	500	3280	10	1	10895327	561	13.81	1.58	12	2.72	373.00	3262.00	13870	20240502	-62.87	3800	20240806	35.53	13870	-62.87	20240502	3800	35.53	20240806	25500	-79.80	20231127	3800	35.53	20240806	5.31	N	430690	500	54 억	243200	N	N	N	N
117	20241111	131153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-90	5	-1.70	1453226730	275882	10.58	5300	5380	5150	6890	3710	5300	5267.57	2.23	-39656	6243	5771	5288	4816	4333	6007	5052	54	1590	500	3280	10	1	10895327	568	13.97	1.60	12	2.53	373.00	3262.00	13870	20240502	-62.44	3800	20240806	37.11	13870	-62.44	20240502	3800	37.11	20240806	25500	-79.57	20231127	3800	37.11	20240806	5.31	N	430690	500	54 억	243200	N	N	N	N
118	20241111	121147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-120	5	-2.26	1393424620	264369	10.14	5300	5380	5150	6890	3710	5300	5270.76	2.23	-35775	6243	5771	5288	4816	4333	6007	5052	54	1590	500	3280	10	1	10895327	564	13.89	1.59	12	2.43	373.00	3262.00	13870	20240502	-62.65	3800	20240806	36.32	13870	-62.65	20240502	3800	36.32	20240806	25500	-79.69	20231127	3800	36.32	20240806	5.31	N	430690	500	54 억	243200	N	N	N	N
119	20241111	111144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	-50	5	-0.94	1261915530	239144	9.17	5300	5380	5150	6890	3710	5300	5276.80	2.23	-30110	6243	5771	5288	4816	4333	6007	5052	54	1590	500	3280	10	1	10895327	572	14.08	1.61	12	2.19	373.00	3262.00	13870	20240502	-62.15	3800	20240806	38.16	13870	-62.15	20240502	3800	38.16	20240806	25500	-79.41	20231127	3800	38.16	20240806	5.31	N	430690	500	54 억	243200	N	N	N	N
120	20241111	101137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	20	2	0.38	1027573080	194742	7.47	5300	5380	5150	6890	3710	5300	5276.59	2.23	-18115	6243	5771	5288	4816	4333	6007	5052	54	1590	500	3280	10	1	10895327	580	14.26	1.63	12	1.79	373.00	3262.00	13870	20240502	-61.64	3800	20240806	40.00	13870	-61.64	20240502	3800	40.00	20240806	25500	-79.14	20231127	3800	40.00	20240806	5.31	N	430690	500	54 억	243200	N	N	N	N
121	20241111	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	-50	5	-0.94	330595170	62387	2.39	5300	5370	5240	6890	3710	5300	5299.10	2.23	-2095	6243	5771	5288	4816	4333	6007	5052	54	1590	500	3280	10	1	10895327	572	14.08	1.61	12	0.57	373.00	3262.00	13870	20240502	-62.15	3800	20240806	38.16	13870	-62.15	20240502	3800	38.16	20240806	25500	-79.41	20231127	3800	38.16	20240806	5.31	N	430690	500	54 억	243200	N	N	N	N
122	20241108	161126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	530	2	11.11	14116127565	2599490	2191.26	4805	5760	4805	6200	3340	4770	5430.38	2.00	31786	4970	4870	4820	4720	4670	4845	4695	54	1430	500	2950	10	1	10895327	577	14.21	1.62	12	23.86	373.00	3262.00	13870	20240502	-61.79	3800	20240806	39.47	13870	-61.79	20240502	3800	39.47	20240806	25500	-79.22	20231127	3800	39.47	20240806	5.43	N	430690	500	54 억	218324	N	N	N	N
123	20241108	151138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	530	2	11.11	13955929565	2569271	2165.79	4805	5760	4805	6200	3340	4770	5431.86	2.00	29289	4970	4870	4820	4720	4670	4845	4695	54	1430	500	2950	10	1	10895327	577	14.21	1.62	12	23.58	373.00	3262.00	13870	20240502	-61.79	3800	20240806	39.47	13870	-61.79	20240502	3800	39.47	20240806	25500	-79.22	20231127	3800	39.47	20240806	5.43	N	430690	500	54 억	218324	N	N	N	N
124	20241108	141135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	550	2	11.53	13526684125	2488184	2097.43	4805	5760	4805	6200	3340	4770	5436.37	2.00	8708	4970	4870	4820	4720	4670	4845	4695	54	1430	500	2950	10	1	10895327	580	14.26	1.63	12	22.84	373.00	3262.00	13870	20240502	-61.64	3800	20240806	40.00	13870	-61.64	20240502	3800	40.00	20240806	25500	-79.14	20231127	3800	40.00	20240806	5.43	N	430690	500	54 억	218324	N	N	N	N
125	20241108	131138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	500	2	10.48	12581977175	2311200	1948.24	4805	5760	4805	6200	3340	4770	5443.92	2.00	-17533	4970	4870	4820	4720	4670	4845	4695	54	1430	500	2950	10	1	10895327	574	14.13	1.62	12	21.21	373.00	3262.00	13870	20240502	-62.00	3800	20240806	38.68	13870	-62.00	20240502	3800	38.68	20240806	25500	-79.33	20231127	3800	38.68	20240806	5.43	N	430690	500	54 억	218324	N	N	N	N
126	20241108	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	930	2	19.50	5785536585	1088361	917.44	4805	5700	4805	6200	3340	4770	5315.82	2.00	33564	4970	4870	4820	4720	4670	4845	4695	54	1430	500	2950	10	1	10895327	621	15.28	1.75	12	9.99	373.00	3262.00	13870	20240502	-58.90	3800	20240806	50.00	13870	-58.90	20240502	3800	50.00	20240806	25500	-77.65	20231127	3800	50.00	20240806	5.43	N	430690	500	54 억	218324	Y	N	N	N
127	20241108	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	370	2	7.76	2987300315	581174	489.90	4805	5280	4805	6200	3340	4770	5140.11	2.00	8726	4970	4870	4820	4720	4670	4845	4695	54	1430	500	2950	10	1	10895327	560	13.78	1.58	12	5.33	373.00	3262.00	13870	20240502	-62.94	3800	20240806	35.26	13870	-62.94	20240502	3800	35.26	20240806	25500	-79.84	20231127	3800	35.26	20240806	5.43	N	430690	500	54 억	218324	N	N	N	N
128	20241108	101146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	230	2	4.82	699933315	139825	117.87	4805	5100	4805	6200	3340	4770	5005.78	2.00	11134	4970	4870	4820	4720	4670	4845	4695	54	1430	500	2950	10	1	10895327	545	13.40	1.53	12	1.28	373.00	3262.00	13870	20240502	-63.95	3800	20240806	31.58	13870	-63.95	20240502	3800	31.58	20240806	25500	-80.39	20231127	3800	31.58	20240806	5.43	N	430690	500	54 억	218324	N	N	N	N
129	20241108	091133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4920	150	2	3.14	87552040	17884	15.08	4805	4950	4805	6200	3340	4770	4895.55	2.00	4563	4970	4870	4820	4720	4670	4845	4695	54	1430	500	2950	5	1	10895327	536	13.19	1.51	12	0.16	373.00	3262.00	13870	20240502	-64.53	3800	20240806	29.47	13870	-64.53	20240502	3800	29.47	20240806	25500	-80.71	20231127	3800	29.47	20240806	5.43	N	430690	500	54 억	218324	N	N	N	N
130	20241107	161129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	-75	5	-1.55	541855150	112276	66.74	4815	4920	4770	6290	3395	4845	4827.01	1.93	9706	5151	4997	4896	4742	4641	4947	4692	54	1445	500	3000	5	1	10895327	520	12.79	1.46	12	1.03	373.00	3262.00	13870	20240502	-65.61	3800	20240806	25.53	13870	-65.61	20240502	3800	25.53	20240806	25500	-81.29	20231127	3800	25.53	20240806	5.32	N	430690	500	54 억	209943	N	N	N	N
131	20241107	151133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	-25	5	-0.52	501874635	103919	61.78	4815	4920	4770	6290	3395	4845	4829.45	1.93	9108	5151	4997	4896	4742	4641	4947	4692	54	1445	500	3000	5	1	10895327	525	12.92	1.48	12	0.95	373.00	3262.00	13870	20240502	-65.25	3800	20240806	26.84	13870	-65.25	20240502	3800	26.84	20240806	25500	-81.10	20231127	3800	26.84	20240806	5.32	N	430690	500	54 억	209943	N	N	N	N
132	20241107	141138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4850	5	2	0.10	434033505	89793	53.38	4815	4920	4770	6290	3395	4845	4833.69	1.93	8317	5151	4997	4896	4742	4641	4947	4692	54	1445	500	3000	5	1	10895327	528	13.00	1.49	12	0.82	373.00	3262.00	13870	20240502	-65.03	3800	20240806	27.63	13870	-65.03	20240502	3800	27.63	20240806	25500	-80.98	20231127	3800	27.63	20240806	5.32	N	430690	500	54 억	209943	N	N	N	N
133	20241107	131138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4895	50	2	1.03	391173835	80955	48.13	4815	4920	4770	6290	3395	4845	4831.96	1.93	12169	5151	4997	4896	4742	4641	4947	4692	54	1445	500	3000	5	1	10895327	533	13.12	1.50	12	0.74	373.00	3262.00	13870	20240502	-64.71	3800	20240806	28.82	13870	-64.71	20240502	3800	28.82	20240806	25500	-80.80	20231127	3800	28.82	20240806	5.32	N	430690	500	54 억	209943	N	N	N	N
134	20241107	121132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	25	2	0.52	318587050	66116	39.30	4815	4915	4770	6290	3395	4845	4818.53	1.93	8947	5151	4997	4896	4742	4641	4947	4692	54	1445	500	3000	5	1	10895327	531	13.06	1.49	12	0.61	373.00	3262.00	13870	20240502	-64.89	3800	20240806	28.16	13870	-64.89	20240502	3800	28.16	20240806	25500	-80.90	20231127	3800	28.16	20240806	5.32	N	430690	500	54 억	209943	N	N	N	N
135	20241107	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	-5	5	-0.10	285706105	59339	35.28	4815	4915	4770	6290	3395	4845	4814.71	1.93	5887	5151	4997	4896	4742	4641	4947	4692	54	1445	500	3000	5	1	10895327	527	12.98	1.48	12	0.54	373.00	3262.00	13870	20240502	-65.10	3800	20240806	27.37	13870	-65.10	20240502	3800	27.37	20240806	25500	-81.02	20231127	3800	27.37	20240806	5.32	N	430690	500	54 억	209943	N	N	N	N
136	20241107	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	-45	5	-0.93	210355185	43629	25.94	4815	4915	4785	6290	3395	4845	4821.34	1.93	5859	5151	4997	4896	4742	4641	4947	4692	54	1445	500	3000	5	1	10895327	523	12.87	1.47	12	0.40	373.00	3262.00	13870	20240502	-65.39	3800	20240806	26.32	13870	-65.39	20240502	3800	26.32	20240806	25500	-81.18	20231127	3800	26.32	20240806	5.32	N	430690	500	54 억	209943	N	N	N	N
137	20241107	091133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4830	-15	5	-0.31	84125230	17463	10.38	4815	4915	4785	6290	3395	4845	4817.02	1.93	3998	5151	4997	4896	4742	4641	4947	4692	54	1445	500	3000	5	1	10895327	526	12.95	1.48	12	0.16	373.00	3262.00	13870	20240502	-65.18	3800	20240806	27.11	13870	-65.18	20240502	3800	27.11	20240806	25500	-81.06	20231127	3800	27.11	20240806	5.32	N	430690	500	54 억	209943	N	N	N	N
138	20241106	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4845	-60	5	-1.22	821043125	167601	83.89	4905	5050	4795	6370	3435	4905	4899.25	1.79	15483	5188	5046	4928	4786	4668	5117	4857	54	1465	500	3040	5	1	10895327	528	12.99	1.49	12	1.54	373.00	3262.00	13870	20240502	-65.07	3800	20240806	27.50	13870	-65.07	20240502	3800	27.50	20240806	25500	-81.00	20231127	3800	27.50	20240806	5.69	N	430690	500	54 억	194518	N	N	N	N
139	20241106	151216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4845	-60	5	-1.22	770286925	157163	78.66	4905	5050	4795	6370	3435	4905	4901.20	1.79	15471	5188	5046	4928	4786	4668	5117	4857	54	1465	500	3040	5	1	10895327	528	12.99	1.49	12	1.44	373.00	3262.00	13870	20240502	-65.07	3800	20240806	27.50	13870	-65.07	20240502	3800	27.50	20240806	25500	-81.00	20231127	3800	27.50	20240806	5.69	N	430690	500	54 억	194518	N	N	N	N
140	20241106	141205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4865	-40	5	-0.82	621940735	126551	63.34	4905	5050	4800	6370	3435	4905	4914.55	1.79	7587	5188	5046	4928	4786	4668	5117	4857	54	1465	500	3040	5	1	10895327	530	13.04	1.49	12	1.16	373.00	3262.00	13870	20240502	-64.92	3800	20240806	28.03	13870	-64.92	20240502	3800	28.03	20240806	25500	-80.92	20231127	3800	28.03	20240806	5.69	N	430690	500	54 억	194518	N	N	N	N
141	20241106	131214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	-95	5	-1.94	568104610	115423	57.77	4905	5050	4800	6370	3435	4905	4921.94	1.79	3217	5188	5046	4928	4786	4668	5117	4857	54	1465	500	3040	5	1	10895327	524	12.90	1.47	12	1.06	373.00	3262.00	13870	20240502	-65.32	3800	20240806	26.58	13870	-65.32	20240502	3800	26.58	20240806	25500	-81.14	20231127	3800	26.58	20240806	5.69	N	430690	500	54 억	194518	N	N	N	N
142	20241106	121139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	0	3	0.00	450074630	91068	45.58	4905	5050	4885	6370	3435	4905	4942.20	1.79	1990	5188	5046	4928	4786	4668	5117	4857	54	1465	500	3040	5	1	10895327	534	13.15	1.50	12	0.84	373.00	3262.00	13870	20240502	-64.64	3800	20240806	29.08	13870	-64.64	20240502	3800	29.08	20240806	25500	-80.76	20231127	3800	29.08	20240806	5.69	N	430690	500	54 억	194518	N	N	N	N
143	20241106	111144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	35	2	0.71	372188925	75198	37.64	4905	5050	4905	6370	3435	4905	4949.47	1.79	5362	5188	5046	4928	4786	4668	5117	4857	54	1465	500	3040	5	1	10895327	538	13.24	1.51	12	0.69	373.00	3262.00	13870	20240502	-64.38	3800	20240806	30.00	13870	-64.38	20240502	3800	30.00	20240806	25500	-80.63	20231127	3800	30.00	20240806	5.69	N	430690	500	54 억	194518	N	N	N	N
144	20241106	101149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4950	45	2	0.92	188194195	38008	19.02	4905	5050	4905	6370	3435	4905	4951.48	1.79	894	5188	5046	4928	4786	4668	5117	4857	54	1465	500	3040	5	1	10895327	539	13.27	1.52	12	0.35	373.00	3262.00	13870	20240502	-64.31	3800	20240806	30.26	13870	-64.31	20240502	3800	30.26	20240806	25500	-80.59	20231127	3800	30.26	20240806	5.69	N	430690	500	54 억	194518	N	N	N	N
145	20241106	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4945	40	2	0.82	66420515	13396	6.71	4905	5050	4905	6370	3435	4905	4958.37	1.79	-125	5188	5046	4928	4786	4668	5117	4857	54	1465	500	3040	5	1	10895327	539	13.26	1.52	12	0.12	373.00	3262.00	13870	20240502	-64.35	3800	20240806	30.13	13870	-64.35	20240502	3800	30.13	20240806	25500	-80.61	20231127	3800	30.13	20240806	5.69	N	430690	500	54 억	194518	N	N	N	N
146	20241105	161107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	25	2	0.51	973200050	197889	12.77	4835	5070	4810	6340	3420	4880	4918.05	1.67	14926	5606	5242	4816	4452	4026	5425	4635	54	1460	500	3020	5	1	10895327	534	13.15	1.50	12	1.82	373.00	3262.00	13870	20240502	-64.64	3800	20240806	29.08	13870	-64.64	20240502	3800	29.08	20240806	25500	-80.76	20231127	3800	29.08	20240806	5.92	N	430690	500	54 억	181536	N	N	N	N
147	20241105	151132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	30	2	0.61	945761090	192297	12.41	4835	5070	4810	6340	3420	4880	4918.37	1.67	14761	5606	5242	4816	4452	4026	5425	4635	54	1460	500	3020	5	1	10895327	535	13.16	1.51	12	1.76	373.00	3262.00	13870	20240502	-64.60	3800	20240806	29.21	13870	-64.60	20240502	3800	29.21	20240806	25500	-80.75	20231127	3800	29.21	20240806	5.92	N	430690	500	54 억	181536	N	N	N	N
148	20241105	141125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	60	2	1.23	808088945	164349	10.61	4835	5070	4810	6340	3420	4880	4917.07	1.67	6713	5606	5242	4816	4452	4026	5425	4635	54	1460	500	3020	5	1	10895327	538	13.24	1.51	12	1.51	373.00	3262.00	13870	20240502	-64.38	3800	20240806	30.00	13870	-64.38	20240502	3800	30.00	20240806	25500	-80.63	20231127	3800	30.00	20240806	5.92	N	430690	500	54 억	181536	N	N	N	N
149	20241105	131135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	45	2	0.92	725139045	147478	9.52	4835	5070	4810	6340	3420	4880	4917.11	1.67	4326	5606	5242	4816	4452	4026	5425	4635	54	1460	500	3020	5	1	10895327	537	13.20	1.51	12	1.35	373.00	3262.00	13870	20240502	-64.49	3800	20240806	29.61	13870	-64.49	20240502	3800	29.61	20240806	25500	-80.69	20231127	3800	29.61	20240806	5.92	N	430690	500	54 억	181536	N	N	N	N
150	20241105	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	50	2	1.02	688606935	140061	9.04	4835	5070	4810	6340	3420	4880	4916.67	1.67	3272	5606	5242	4816	4452	4026	5425	4635	54	1460	500	3020	5	1	10895327	537	13.22	1.51	12	1.29	373.00	3262.00	13870	20240502	-64.46	3800	20240806	29.74	13870	-64.46	20240502	3800	29.74	20240806	25500	-80.67	20231127	3800	29.74	20240806	5.92	N	430690	500	54 억	181536	N	N	N	N
151	20241105	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4945	65	2	1.33	588933155	119878	7.74	4835	5070	4810	6340	3420	4880	4912.97	1.67	-4906	5606	5242	4816	4452	4026	5425	4635	54	1460	500	3020	5	1	10895327	539	13.26	1.52	12	1.10	373.00	3262.00	13870	20240502	-64.35	3800	20240806	30.13	13870	-64.35	20240502	3800	30.13	20240806	25500	-80.61	20231127	3800	30.13	20240806	5.92	N	430690	500	54 억	181536	N	N	N	N
152	20241105	101119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4850	-30	5	-0.61	422008195	85895	5.55	4835	5070	4810	6340	3420	4880	4913.35	1.67	955	5606	5242	4816	4452	4026	5425	4635	54	1460	500	3020	5	1	10895327	528	13.00	1.49	12	0.79	373.00	3262.00	13870	20240502	-65.03	3800	20240806	27.63	13870	-65.03	20240502	3800	27.63	20240806	25500	-80.98	20231127	3800	27.63	20240806	5.92	N	430690	500	54 억	181536	N	N	N	N
153	20241105	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	30	2	0.61	233406275	47229	3.05	4835	5070	4810	6340	3420	4880	4942.96	1.67	4201	5606	5242	4816	4452	4026	5425	4635	54	1460	500	3020	5	1	10895327	535	13.16	1.51	12	0.43	373.00	3262.00	13870	20240502	-64.60	3800	20240806	29.21	13870	-64.60	20240502	3800	29.21	20240806	25500	-80.75	20231127	3800	29.21	20240806	5.92	N	430690	500	54 억	181536	N	N	N	N
154	20241104	161105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	480	2	10.91	7550304325	1537204	1369.04	4390	5180	4390	5720	3080	4400	4911.72	1.39	31508	4753	4576	4438	4261	4123	4507	4192	54	1320	500	2720	5	1	10895327	532	13.08	1.50	12	14.11	373.00	3262.00	13870	20240502	-64.82	3800	20240806	28.42	13870	-64.82	20240502	3800	28.42	20240806	25500	-80.86	20231127	3800	28.42	20240806	5.88	N	430690	500	54 억	150971	N	N	N	N
155	20241104	151126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	470	2	10.68	7454764955	1517627	1351.61	4390	5180	4390	5720	3080	4400	4912.12	1.39	28888	4753	4576	4438	4261	4123	4507	4192	54	1320	500	2720	5	1	10895327	531	13.06	1.49	12	13.93	373.00	3262.00	13870	20240502	-64.89	3800	20240806	28.16	13870	-64.89	20240502	3800	28.16	20240806	25500	-80.90	20231127	3800	28.16	20240806	5.88	N	430690	500	54 억	150971	N	N	N	N
156	20241104	141108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4975	575	2	13.07	7120757235	1449181	1290.65	4390	5180	4390	5720	3080	4400	4913.64	1.39	8055	4753	4576	4438	4261	4123	4507	4192	54	1320	500	2720	5	1	10895327	542	13.34	1.53	12	13.30	373.00	3262.00	13870	20240502	-64.13	3800	20240806	30.92	13870	-64.13	20240502	3800	30.92	20240806	25500	-80.49	20231127	3800	30.92	20240806	5.88	N	430690	500	54 억	150971	N	N	N	N
157	20241104	131028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4850	450	2	10.23	5272157605	1080791	962.56	4390	5100	4390	5720	3080	4400	4878.05	1.39	-27757	4753	4576	4438	4261	4123	4507	4192	54	1320	500	2720	5	1	10895327	528	13.00	1.49	12	9.92	373.00	3262.00	13870	20240502	-65.03	3800	20240806	27.63	13870	-65.03	20240502	3800	27.63	20240806	25500	-80.98	20231127	3800	27.63	20240806	5.88	N	430690	500	54 억	150971	N	N	N	N
158	20241104	121052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4730	330	2	7.50	4838089635	989824	881.54	4390	5100	4390	5720	3080	4400	4887.83	1.39	-50655	4753	4576	4438	4261	4123	4507	4192	54	1320	500	2720	5	1	10895327	515	12.68	1.45	12	9.08	373.00	3262.00	13870	20240502	-65.90	3800	20240806	24.47	13870	-65.90	20240502	3800	24.47	20240806	25500	-81.45	20231127	3800	24.47	20240806	5.88	N	430690	500	54 억	150971	N	N	N	N
159	20241104	111044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	295	2	6.70	1019158115	216217	192.56	4390	4850	4390	5720	3080	4400	4713.59	1.39	-19458	4753	4576	4438	4261	4123	4507	4192	54	1320	500	2720	5	1	10895327	512	12.59	1.44	12	1.98	373.00	3262.00	13870	20240502	-66.15	3800	20240806	23.55	13870	-66.15	20240502	3800	23.55	20240806	25500	-81.59	20231127	3800	23.55	20240806	5.88	N	430690	500	54 억	150971	N	N	N	N
160	20241104	101032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	130	2	2.95	108379965	24181	21.54	4390	4570	4390	5720	3080	4400	4482.03	1.39	11246	4753	4576	4438	4261	4123	4507	4192	54	1320	500	2720	5	1	10895327	494	12.14	1.39	12	0.22	373.00	3262.00	13870	20240502	-67.34	3800	20240806	19.21	13870	-67.34	20240502	3800	19.21	20240806	25500	-82.24	20231127	3800	19.21	20240806	5.88	N	430690	500	54 억	150971	N	N	N	N
161	20241104	091053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	130	2	2.95	30621305	6917	6.16	4390	4530	4390	5720	3080	4400	4426.96	1.39	3236	4753	4576	4438	4261	4123	4507	4192	54	1320	500	2720	5	1	10895327	494	12.14	1.39	12	0.06	373.00	3262.00	13870	20240502	-67.34	3800	20240806	19.21	13870	-67.34	20240502	3800	19.21	20240806	25500	-82.24	20231127	3800	19.21	20240806	5.88	N	430690	500	54 억	150971	N	N	N	N
162	20241101	161011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	-290	5	-6.18	458108665	102009	130.54	4600	4615	4300	6090	3285	4690	4491.14	1.37	1575	4886	4787	4661	4562	4436	4837	4612	54	1400	500	2900	5	1	10895327	479	11.80	1.35	12	0.94	373.00	3262.00	13870	20240502	-68.28	3800	20240806	15.79	13870	-68.28	20240502	3800	15.79	20240806	25500	-82.75	20231127	3800	15.79	20240806	5.98	N	430690	500	54 억	149222	N	N	N	N
163	20241101	151032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4455	-235	5	-5.01	398509385	88531	113.29	4600	4615	4300	6090	3285	4690	4501.35	1.37	1187	4886	4787	4661	4562	4436	4837	4612	54	1400	500	2900	5	1	10895327	485	11.94	1.37	12	0.81	373.00	3262.00	13870	20240502	-67.88	3800	20240806	17.24	13870	-67.88	20240502	3800	17.24	20240806	25500	-82.53	20231127	3800	17.24	20240806	5.98	N	430690	500	54 억	149222	N	N	N	N
164	20241101	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4505	-185	5	-3.94	337389165	74897	95.84	4600	4615	4300	6090	3285	4690	4504.71	1.37	493	4886	4787	4661	4562	4436	4837	4612	54	1400	500	2900	5	1	10895327	491	12.08	1.38	12	0.69	373.00	3262.00	13870	20240502	-67.52	3800	20240806	18.55	13870	-67.52	20240502	3800	18.55	20240806	25500	-82.33	20231127	3800	18.55	20240806	5.98	N	430690	500	54 억	149222	N	N	N	N
165	20241101	131213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	-190	5	-4.05	285422245	63331	81.04	4600	4615	4300	6090	3285	4690	4506.83	1.37	-3950	4886	4787	4661	4562	4436	4837	4612	54	1400	500	2900	5	1	10895327	490	12.06	1.38	12	0.58	373.00	3262.00	13870	20240502	-67.56	3800	20240806	18.42	13870	-67.56	20240502	3800	18.42	20240806	25500	-82.35	20231127	3800	18.42	20240806	5.98	N	430690	500	54 억	149222	N	N	N	N
166	20241101	121213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4545	-145	5	-3.09	265137440	58828	75.28	4600	4615	4300	6090	3285	4690	4506.99	1.37	-4574	4886	4787	4661	4562	4436	4837	4612	54	1400	500	2900	5	1	10895327	495	12.18	1.39	12	0.54	373.00	3262.00	13870	20240502	-67.23	3800	20240806	19.61	13870	-67.23	20240502	3800	19.61	20240806	25500	-82.18	20231127	3800	19.61	20240806	5.98	N	430690	500	54 억	149222	N	N	N	N
167	20241101	111210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	-180	5	-3.84	242672885	53860	68.92	4600	4615	4300	6090	3285	4690	4505.62	1.37	-4562	4886	4787	4661	4562	4436	4837	4612	54	1400	500	2900	5	1	10895327	491	12.09	1.38	12	0.49	373.00	3262.00	13870	20240502	-67.48	3800	20240806	18.68	13870	-67.48	20240502	3800	18.68	20240806	25500	-82.31	20231127	3800	18.68	20240806	5.98	N	430690	500	54 억	149222	N	N	N	N
168	20241101	101212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	-170	5	-3.62	197901910	43913	56.19	4600	4615	4300	6090	3285	4690	4506.68	1.37	-6209	4886	4787	4661	4562	4436	4837	4612	54	1400	500	2900	5	1	10895327	492	12.12	1.39	12	0.40	373.00	3262.00	13870	20240502	-67.41	3800	20240806	18.95	13870	-67.41	20240502	3800	18.95	20240806	25500	-82.27	20231127	3800	18.95	20240806	5.98	N	430690	500	54 억	149222	N	N	N	N
169	20241101	091207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4560	-130	5	-2.77	47403115	10354	13.25	4600	4615	4540	6090	3285	4690	4578.23	1.37	-4355	4886	4787	4661	4562	4436	4837	4612	54	1400	500	2900	5	1	10895327	497	12.23	1.40	12	0.10	373.00	3262.00	13870	20240502	-67.12	3800	20240806	20.00	13870	-67.12	20240502	3800	20.00	20240806	25500	-82.12	20231127	3800	20.00	20240806	5.98	N	430690	500	54 억	149222	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History