KissMeData/288980/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1522	-58	5	-3.67	202369488	131896	37.30	1580	1583	1522	2050	1106	1580	1534.31	1.32	-21975	1668	1624	1575	1531	1482	1646	1553	173	470	500	1130	1	1	34556562	526	217.43	1.34	12	0.38	7.00	1137.00	3265	20240402	-53.38	1300	20240805	17.08	3265	-53.38	20240402	1300	17.08	20240805	3265	-53.38	20240402	1300	17.08	20240805	4.08	N	288980	500	172 억	455681	N	N	0	N	N
3	20241129	151225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1523	-57	5	-3.61	192534068	125444	35.47	1580	1583	1522	2050	1106	1580	1534.82	1.32	-20808	1668	1624	1575	1531	1482	1646	1553	173	470	500	1130	1	1	34556562	526	217.57	1.34	12	0.36	7.00	1137.00	3265	20240402	-53.35	1300	20240805	17.15	3265	-53.35	20240402	1300	17.15	20240805	3265	-53.35	20240402	1300	17.15	20240805	4.08	N	288980	500	172 억	455681	N	N	0	N	N
4	20241129	141227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1534	-46	5	-2.91	156968155	102172	28.89	1580	1583	1524	2050	1106	1580	1536.31	1.32	-14045	1668	1624	1575	1531	1482	1646	1553	173	470	500	1130	1	1	34556562	530	219.14	1.35	12	0.30	7.00	1137.00	3265	20240402	-53.02	1300	20240805	18.00	3265	-53.02	20240402	1300	18.00	20240805	3265	-53.02	20240402	1300	18.00	20240805	4.08	N	288980	500	172 억	455681	N	N	0	N	N
5	20241129	131221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1535	-45	5	-2.85	143563325	93450	26.42	1580	1583	1524	2050	1106	1580	1536.26	1.32	-13590	1668	1624	1575	1531	1482	1646	1553	173	470	500	1130	1	1	34556562	530	219.29	1.35	12	0.27	7.00	1137.00	3265	20240402	-52.99	1300	20240805	18.08	3265	-52.99	20240402	1300	18.08	20240805	3265	-52.99	20240402	1300	18.08	20240805	4.08	N	288980	500	172 억	455681	N	N	0	N	N
6	20241129	121224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1543	-37	5	-2.34	135998796	88516	25.03	1580	1583	1524	2050	1106	1580	1536.43	1.32	-14639	1668	1624	1575	1531	1482	1646	1553	173	470	500	1130	1	1	34556562	533	220.43	1.36	12	0.26	7.00	1137.00	3265	20240402	-52.74	1300	20240805	18.69	3265	-52.74	20240402	1300	18.69	20240805	3265	-52.74	20240402	1300	18.69	20240805	4.08	N	288980	500	172 억	455681	N	N	0	N	N
7	20241129	111226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1536	-44	5	-2.78	92689309	60253	17.04	1580	1583	1527	2050	1106	1580	1538.34	1.32	-7572	1668	1624	1575	1531	1482	1646	1553	173	470	500	1130	1	1	34556562	531	219.43	1.35	12	0.17	7.00	1137.00	3265	20240402	-52.96	1300	20240805	18.15	3265	-52.96	20240402	1300	18.15	20240805	3265	-52.96	20240402	1300	18.15	20240805	4.08	N	288980	500	172 억	455681	N	N	0	N	N
8	20241129	101218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1535	-45	5	-2.85	54682418	35469	10.03	1580	1583	1527	2050	1106	1580	1541.70	1.32	-3658	1668	1624	1575	1531	1482	1646	1553	173	470	500	1130	1	1	34556562	530	219.29	1.35	12	0.10	7.00	1137.00	3265	20240402	-52.99	1300	20240805	18.08	3265	-52.99	20240402	1300	18.08	20240805	3265	-52.99	20240402	1300	18.08	20240805	4.08	N	288980	500	172 억	455681	N	N	0	N	N
9	20241129	091223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1560	-20	5	-1.27	15969340	10243	2.90	1580	1583	1548	2050	1106	1580	1559.05	1.32	-3030	1668	1624	1575	1531	1482	1646	1553	173	470	500	1130	1	1	34556562	539	222.86	1.37	12	0.03	7.00	1137.00	3265	20240402	-52.22	1300	20240805	20.00	3265	-52.22	20240402	1300	20.00	20240805	3265	-52.22	20240402	1300	20.00	20240805	4.08	N	288980	500	172 억	455681	N	N	0	N	N
10	20241128	161206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1580	9	2	0.57	559345413	353616	109.98	1575	1619	1526	2040	1100	1571	1581.80	1.38	-21478	1643	1607	1551	1515	1459	1625	1533	173	469	500	1130	1	1	34556562	546	225.71	1.39	12	1.02	7.00	1137.00	3265	20240402	-51.61	1300	20240805	21.54	3265	-51.61	20240402	1300	21.54	20240805	3265	-51.61	20240402	1300	21.54	20240805	4.04	N	288980	500	172 억	477454	N	N	0	N	N
11	20241128	151230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1573	2	2	0.13	542646319	343028	106.69	1575	1619	1526	2040	1100	1571	1581.95	1.38	-15710	1643	1607	1551	1515	1459	1625	1533	173	469	500	1130	1	1	34556562	544	224.71	1.38	12	0.99	7.00	1137.00	3265	20240402	-51.82	1300	20240805	21.00	3265	-51.82	20240402	1300	21.00	20240805	3265	-51.82	20240402	1300	21.00	20240805	4.04	N	288980	500	172 억	477454	N	N	0	N	N
12	20241128	141226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1555	-16	5	-1.02	525629734	332108	103.29	1575	1619	1526	2040	1100	1571	1582.73	1.38	-14034	1643	1607	1551	1515	1459	1625	1533	173	469	500	1130	1	1	34556562	537	222.14	1.37	12	0.96	7.00	1137.00	3265	20240402	-52.37	1300	20240805	19.62	3265	-52.37	20240402	1300	19.62	20240805	3265	-52.37	20240402	1300	19.62	20240805	4.04	N	288980	500	172 억	477454	N	N	0	N	N
13	20241128	131224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1576	5	2	0.32	445552999	280296	87.18	1575	1619	1559	2040	1100	1571	1589.62	1.38	-24454	1643	1607	1551	1515	1459	1625	1533	173	469	500	1130	1	1	34556562	545	225.14	1.39	12	0.81	7.00	1137.00	3265	20240402	-51.73	1300	20240805	21.23	3265	-51.73	20240402	1300	21.23	20240805	3265	-51.73	20240402	1300	21.23	20240805	4.04	N	288980	500	172 억	477454	N	N	0	N	N
14	20241128	121224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1575	4	2	0.25	424186608	266695	82.95	1575	1619	1559	2040	1100	1571	1590.57	1.38	-24459	1643	1607	1551	1515	1459	1625	1533	173	469	500	1130	1	1	34556562	544	225.00	1.39	12	0.77	7.00	1137.00	3265	20240402	-51.76	1300	20240805	21.15	3265	-51.76	20240402	1300	21.15	20240805	3265	-51.76	20240402	1300	21.15	20240805	4.04	N	288980	500	172 억	477454	N	N	0	N	N
15	20241128	111227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1575	4	2	0.25	404204748	254044	79.01	1575	1619	1559	2040	1100	1571	1591.12	1.38	-24678	1643	1607	1551	1515	1459	1625	1533	173	469	500	1130	1	1	34556562	544	225.00	1.39	12	0.74	7.00	1137.00	3265	20240402	-51.76	1300	20240805	21.15	3265	-51.76	20240402	1300	21.15	20240805	3265	-51.76	20240402	1300	21.15	20240805	4.04	N	288980	500	172 억	477454	N	N	0	N	N
16	20241128	101225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1607	36	2	2.29	305900865	192525	59.88	1575	1619	1559	2040	1100	1571	1588.94	1.38	-7966	1643	1607	1551	1515	1459	1625	1533	173	469	500	1130	1	1	34556562	555	229.57	1.41	12	0.56	7.00	1137.00	3265	20240402	-50.78	1300	20240805	23.62	3265	-50.78	20240402	1300	23.62	20240805	3265	-50.78	20240402	1300	23.62	20240805	4.04	N	288980	500	172 억	477454	N	N	0	N	N
17	20241128	091223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1569	-2	5	-0.13	116450400	73738	22.93	1575	1596	1569	2040	1100	1571	1579.31	1.38	-42660	1643	1607	1551	1515	1459	1625	1533	173	469	500	1130	1	1	34556562	542	224.14	1.38	12	0.21	7.00	1137.00	3265	20240402	-51.94	1300	20240805	20.69	3265	-51.94	20240402	1300	20.69	20240805	3265	-51.94	20240402	1300	20.69	20240805	4.04	N	288980	500	172 억	477454	N	N	0	N	N
18	20241127	161152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1571	36	2	2.35	477724759	309979	32.00	1535	1587	1495	1995	1075	1535	1540.87	1.16	79626	1698	1616	1558	1476	1418	1657	1517	173	460	500	1100	1	1	34556562	543	224.43	1.38	12	0.90	7.00	1137.00	3265	20240402	-51.88	1300	20240805	20.85	3265	-51.88	20240402	1300	20.85	20240805	3265	-51.88	20240402	1300	20.85	20240805	3.99	N	288980	500	172 억	399510	N	N	0	N	N
19	20241127	151216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1564	29	2	1.89	452511638	293879	30.34	1535	1587	1495	1995	1075	1535	1539.79	1.16	73404	1698	1616	1558	1476	1418	1657	1517	173	460	500	1100	1	1	34556562	540	223.43	1.38	12	0.85	7.00	1137.00	3265	20240402	-52.10	1300	20240805	20.31	3265	-52.10	20240402	1300	20.31	20240805	3265	-52.10	20240402	1300	20.31	20240805	3.99	N	288980	500	172 억	399510	N	N	0	N	N
20	20241127	141211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1561	26	2	1.69	363349488	236953	24.46	1535	1568	1495	1995	1075	1535	1533.42	1.16	59467	1698	1616	1558	1476	1418	1657	1517	173	460	500	1100	1	1	34556562	539	223.00	1.37	12	0.69	7.00	1137.00	3265	20240402	-52.19	1300	20240805	20.08	3265	-52.19	20240402	1300	20.08	20240805	3265	-52.19	20240402	1300	20.08	20240805	3.99	N	288980	500	172 억	399510	N	N	0	N	N
21	20241127	131206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1538	3	2	0.20	236964529	155757	16.08	1535	1554	1495	1995	1075	1535	1521.37	1.16	27010	1698	1616	1558	1476	1418	1657	1517	173	460	500	1100	1	1	34556562	531	219.71	1.35	12	0.45	7.00	1137.00	3265	20240402	-52.89	1300	20240805	18.31	3265	-52.89	20240402	1300	18.31	20240805	3265	-52.89	20240402	1300	18.31	20240805	3.99	N	288980	500	172 억	399510	N	N	0	N	N
22	20241127	121220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1540	5	2	0.33	185401947	122205	12.62	1535	1547	1495	1995	1075	1535	1517.14	1.16	11414	1698	1616	1558	1476	1418	1657	1517	173	460	500	1100	1	1	34556562	532	220.00	1.35	12	0.35	7.00	1137.00	3265	20240402	-52.83	1300	20240805	18.46	3265	-52.83	20240402	1300	18.46	20240805	3265	-52.83	20240402	1300	18.46	20240805	3.99	N	288980	500	172 억	399510	N	N	0	N	N
23	20241127	111214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1537	2	2	0.13	162234140	107118	11.06	1535	1537	1495	1995	1075	1535	1514.53	1.16	10423	1698	1616	1558	1476	1418	1657	1517	173	460	500	1100	1	1	34556562	531	219.57	1.35	12	0.31	7.00	1137.00	3265	20240402	-52.92	1300	20240805	18.23	3265	-52.92	20240402	1300	18.23	20240805	3265	-52.92	20240402	1300	18.23	20240805	3.99	N	288980	500	172 억	399510	N	N	0	N	N
24	20241127	101215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1515	-20	5	-1.30	130343280	86200	8.90	1535	1535	1495	1995	1075	1535	1512.10	1.16	8445	1698	1616	1558	1476	1418	1657	1517	173	460	500	1100	1	1	34556562	524	216.43	1.33	12	0.25	7.00	1137.00	3265	20240402	-53.60	1300	20240805	16.54	3265	-53.60	20240402	1300	16.54	20240805	3265	-53.60	20240402	1300	16.54	20240805	3.99	N	288980	500	172 억	399510	N	N	0	N	N
25	20241127	091213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1515	-20	5	-1.30	43644793	28786	2.97	1535	1535	1512	1995	1075	1535	1516.18	1.16	14112	1698	1616	1558	1476	1418	1657	1517	173	460	500	1100	1	1	34556562	524	216.43	1.33	12	0.08	7.00	1137.00	3265	20240402	-53.60	1300	20240805	16.54	3265	-53.60	20240402	1300	16.54	20240805	3265	-53.60	20240402	1300	16.54	20240805	3.99	N	288980	500	172 억	399510	N	N	0	N	N
26	20241126	161154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1535	-5	5	-0.32	1507418592	967270	288.07	1518	1640	1500	2000	1078	1540	1558.43	1.31	-54511	1599	1569	1510	1480	1421	1584	1495	173	460	500	1100	1	1	34556562	530	219.29	1.35	12	2.80	7.00	1137.00	3265	20240402	-52.99	1300	20240805	18.08	3265	-52.99	20240402	1300	18.08	20240805	3265	-52.99	20240402	1300	18.08	20240805	3.99	N	288980	500	172 억	451899	N	N	0	N	N
27	20241126	151207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1538	-2	5	-0.13	1491071916	956660	284.91	1518	1640	1500	2000	1078	1540	1558.62	1.31	-56047	1599	1569	1510	1480	1421	1584	1495	173	460	500	1100	1	1	34556562	531	219.71	1.35	12	2.77	7.00	1137.00	3265	20240402	-52.89	1300	20240805	18.31	3265	-52.89	20240402	1300	18.31	20240805	3265	-52.89	20240402	1300	18.31	20240805	3.99	N	288980	500	172 억	451899	N	N	0	N	N
28	20241126	141208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1537	-3	5	-0.19	1454404399	932897	277.83	1518	1640	1500	2000	1078	1540	1559.02	1.31	-62381	1599	1569	1510	1480	1421	1584	1495	173	460	500	1100	1	1	34556562	531	219.57	1.35	12	2.70	7.00	1137.00	3265	20240402	-52.92	1300	20240805	18.23	3265	-52.92	20240402	1300	18.23	20240805	3265	-52.92	20240402	1300	18.23	20240805	3.99	N	288980	500	172 억	451899	N	N	0	N	N
29	20241126	131203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1532	-8	5	-0.52	1394213353	893556	266.12	1518	1640	1500	2000	1078	1540	1560.30	1.31	-75690	1599	1569	1510	1480	1421	1584	1495	173	460	500	1100	1	1	34556562	529	218.86	1.35	12	2.59	7.00	1137.00	3265	20240402	-53.08	1300	20240805	17.85	3265	-53.08	20240402	1300	17.85	20240805	3265	-53.08	20240402	1300	17.85	20240805	3.99	N	288980	500	172 억	451899	N	N	0	N	N
30	20241126	121211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	-15	5	-0.97	1344706895	861189	256.48	1518	1640	1500	2000	1078	1540	1561.45	1.31	-97831	1599	1569	1510	1480	1421	1584	1495	173	460	500	1100	1	1	34556562	527	217.86	1.34	12	2.49	7.00	1137.00	3265	20240402	-53.29	1300	20240805	17.31	3265	-53.29	20240402	1300	17.31	20240805	3265	-53.29	20240402	1300	17.31	20240805	3.99	N	288980	500	172 억	451899	N	N	0	N	N
31	20241126	111213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1553	13	2	0.84	985447482	629046	187.34	1518	1640	1500	2000	1078	1540	1566.57	1.31	-121399	1599	1569	1510	1480	1421	1584	1495	173	460	500	1100	1	1	34556562	537	221.86	1.37	12	1.82	7.00	1137.00	3265	20240402	-52.43	1300	20240805	19.46	3265	-52.43	20240402	1300	19.46	20240805	3265	-52.43	20240402	1300	19.46	20240805	3.99	N	288980	500	172 억	451899	N	N	0	N	N
32	20241126	101223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1513	-27	5	-1.75	82503342	54701	16.29	1518	1518	1500	2000	1078	1540	1508.26	1.31	2337	1599	1569	1510	1480	1421	1584	1495	173	460	500	1100	1	1	34556562	523	216.14	1.33	12	0.16	7.00	1137.00	3265	20240402	-53.66	1300	20240805	16.38	3265	-53.66	20240402	1300	16.38	20240805	3265	-53.66	20240402	1300	16.38	20240805	3.99	N	288980	500	172 억	451899	N	N	0	N	N
33	20241126	091211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1504	-36	5	-2.34	33050864	21866	6.51	1518	1518	1501	2000	1078	1540	1511.52	1.31	2271	1599	1569	1510	1480	1421	1584	1495	173	460	500	1100	1	1	34556562	520	214.86	1.32	12	0.06	7.00	1137.00	3265	20240402	-53.94	1300	20240805	15.69	3265	-53.94	20240402	1300	15.69	20240805	3265	-53.94	20240402	1300	15.69	20240805	3.99	N	288980	500	172 억	451899	N	N	0	N	N
34	20241125	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1540	89	2	6.13	423667083	281878	315.08	1451	1540	1451	1886	1016	1451	1502.09	1.01	101664	1509	1480	1456	1427	1403	1494	1441	173	435	500	1040	1	1	34556562	532	220.00	1.35	12	0.82	7.00	1137.00	3265	20240402	-52.83	1300	20240805	18.46	3265	-52.83	20240402	1300	18.46	20240805	3265	-52.83	20240402	1300	18.46	20240805	3.98	N	288980	500	172 억	350214	N	Y	0	N	N
35	20241125	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1494	43	2	2.96	269938293	180915	202.22	1451	1510	1451	1886	1016	1451	1492.07	1.01	79819	1509	1480	1456	1427	1403	1494	1441	173	435	500	1040	1	1	34556562	516	213.43	1.31	12	0.52	7.00	1137.00	3265	20240402	-54.24	1300	20240805	14.92	3265	-54.24	20240402	1300	14.92	20240805	3265	-54.24	20240402	1300	14.92	20240805	3.98	N	288980	500	172 억	350214	N	N	0	N	N
36	20241125	141200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1502	51	2	3.51	251264931	168420	188.26	1451	1510	1451	1886	1016	1451	1491.89	1.01	72418	1509	1480	1456	1427	1403	1494	1441	173	435	500	1040	1	1	34556562	519	214.57	1.32	12	0.49	7.00	1137.00	3265	20240402	-54.00	1300	20240805	15.54	3265	-54.00	20240402	1300	15.54	20240805	3265	-54.00	20240402	1300	15.54	20240805	3.98	N	288980	500	172 억	350214	N	N	0	N	N
37	20241125	131151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1506	55	2	3.79	230464074	154579	172.79	1451	1510	1451	1886	1016	1451	1490.91	1.01	72569	1509	1480	1456	1427	1403	1494	1441	173	435	500	1040	1	1	34556562	520	215.14	1.32	12	0.45	7.00	1137.00	3265	20240402	-53.87	1300	20240805	15.85	3265	-53.87	20240402	1300	15.85	20240805	3265	-53.87	20240402	1300	15.85	20240805	3.98	N	288980	500	172 억	350214	N	N	0	N	N
38	20241125	121206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1502	51	2	3.51	207533021	139343	155.75	1451	1510	1451	1886	1016	1451	1489.37	1.01	65134	1509	1480	1456	1427	1403	1494	1441	173	435	500	1040	1	1	34556562	519	214.57	1.32	12	0.40	7.00	1137.00	3265	20240402	-54.00	1300	20240805	15.54	3265	-54.00	20240402	1300	15.54	20240805	3265	-54.00	20240402	1300	15.54	20240805	3.98	N	288980	500	172 억	350214	N	N	0	N	N
39	20241125	111159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	42	2	2.89	154319659	103862	116.09	1451	1510	1451	1886	1016	1451	1485.81	1.01	37932	1509	1480	1456	1427	1403	1494	1441	173	435	500	1040	1	1	34556562	516	213.29	1.31	12	0.30	7.00	1137.00	3265	20240402	-54.27	1300	20240805	14.85	3265	-54.27	20240402	1300	14.85	20240805	3265	-54.27	20240402	1300	14.85	20240805	3.98	N	288980	500	172 억	350214	N	N	0	N	N
40	20241125	101143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1489	38	2	2.62	114358189	77012	86.08	1451	1510	1451	1886	1016	1451	1484.94	1.01	26096	1509	1480	1456	1427	1403	1494	1441	173	435	500	1040	1	1	34556562	515	212.71	1.31	12	0.22	7.00	1137.00	3265	20240402	-54.40	1300	20240805	14.54	3265	-54.40	20240402	1300	14.54	20240805	3265	-54.40	20240402	1300	14.54	20240805	3.98	N	288980	500	172 억	350214	N	N	0	N	N
41	20241125	091147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1485	34	2	2.34	23188598	15755	17.61	1451	1485	1451	1886	1016	1451	1471.82	1.01	11712	1509	1480	1456	1427	1403	1494	1441	173	435	500	1040	1	1	34556562	513	212.14	1.31	12	0.05	7.00	1137.00	3265	20240402	-54.52	1300	20240805	14.23	3265	-54.52	20240402	1300	14.23	20240805	3265	-54.52	20240402	1300	14.23	20240805	3.98	N	288980	500	172 억	350214	N	N	0	N	N
42	20241122	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1451	19	2	1.33	129381839	88499	59.82	1432	1485	1432	1861	1003	1432	1461.96	0.98	12196	1466	1448	1440	1422	1414	1445	1419	173	429	500	1030	1	1	34556562	501	207.29	1.28	12	0.26	7.00	1137.00	3265	20240402	-55.56	1300	20240805	11.62	3265	-55.56	20240402	1300	11.62	20240805	3265	-55.56	20240402	1300	11.62	20240805	4.07	N	288980	500	172 억	338120	N	N	0	N	N
43	20241122	151056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1455	23	2	1.61	116262068	79463	53.72	1432	1485	1432	1861	1003	1432	1463.10	0.98	9945	1466	1448	1440	1422	1414	1445	1419	173	429	500	1030	1	1	34556562	503	207.86	1.28	12	0.23	7.00	1137.00	3265	20240402	-55.44	1300	20240805	11.92	3265	-55.44	20240402	1300	11.92	20240805	3265	-55.44	20240402	1300	11.92	20240805	4.07	N	288980	500	172 억	338120	N	N	0	N	N
44	20241122	141057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1452	20	2	1.40	90253880	61556	41.61	1432	1485	1432	1861	1003	1432	1466.21	0.98	11756	1466	1448	1440	1422	1414	1445	1419	173	429	500	1030	1	1	34556562	502	207.43	1.28	12	0.18	7.00	1137.00	3265	20240402	-55.53	1300	20240805	11.69	3265	-55.53	20240402	1300	11.69	20240805	3265	-55.53	20240402	1300	11.69	20240805	4.07	N	288980	500	172 억	338120	N	N	0	N	N
45	20241122	131052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	35	2	2.44	85007994	57954	39.18	1432	1485	1432	1861	1003	1432	1466.82	0.98	11358	1466	1448	1440	1422	1414	1445	1419	173	429	500	1030	1	1	34556562	507	209.57	1.29	12	0.17	7.00	1137.00	3265	20240402	-55.07	1300	20240805	12.85	3265	-55.07	20240402	1300	12.85	20240805	3265	-55.07	20240402	1300	12.85	20240805	4.07	N	288980	500	172 억	338120	N	N	0	N	N
46	20241122	121059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1470	38	2	2.65	80730507	55028	37.20	1432	1485	1432	1861	1003	1432	1467.08	0.98	11480	1466	1448	1440	1422	1414	1445	1419	173	429	500	1030	1	1	34556562	508	210.00	1.29	12	0.16	7.00	1137.00	3265	20240402	-54.98	1300	20240805	13.08	3265	-54.98	20240402	1300	13.08	20240805	3265	-54.98	20240402	1300	13.08	20240805	4.07	N	288980	500	172 억	338120	N	N	0	N	N
47	20241122	111050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1460	28	2	1.96	72584907	49460	33.43	1432	1485	1432	1861	1003	1432	1467.55	0.98	12475	1466	1448	1440	1422	1414	1445	1419	173	429	500	1030	1	1	34556562	505	208.57	1.28	12	0.14	7.00	1137.00	3265	20240402	-55.28	1300	20240805	12.31	3265	-55.28	20240402	1300	12.31	20240805	3265	-55.28	20240402	1300	12.31	20240805	4.07	N	288980	500	172 억	338120	N	N	0	N	N
48	20241122	101108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1478	46	2	3.21	64202189	43741	29.57	1432	1485	1432	1861	1003	1432	1467.78	0.98	11752	1466	1448	1440	1422	1414	1445	1419	173	429	500	1030	1	1	34556562	511	211.14	1.30	12	0.13	7.00	1137.00	3265	20240402	-54.73	1300	20240805	13.69	3265	-54.73	20240402	1300	13.69	20240805	3265	-54.73	20240402	1300	13.69	20240805	4.07	N	288980	500	172 억	338120	N	N	0	N	N
49	20241122	091059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1455	23	2	1.61	7559652	5239	3.54	1432	1455	1432	1861	1003	1432	1442.96	0.98	2394	1466	1448	1440	1422	1414	1445	1419	173	429	500	1030	1	1	34556562	503	207.86	1.28	12	0.02	7.00	1137.00	3265	20240402	-55.44	1300	20240805	11.92	3265	-55.44	20240402	1300	11.92	20240805	3265	-55.44	20240402	1300	11.92	20240805	4.07	N	288980	500	172 억	338120	N	N	0	N	N
50	20241121	161049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1432	-40	5	-2.72	213309437	147914	126.08	1443	1458	1432	1913	1031	1472	1442.33	1.03	-16285	1556	1514	1493	1451	1430	1503	1440	173	441	500	1050	1	1	34556562	495	204.57	1.26	12	0.43	7.00	1137.00	3265	20240402	-56.14	1300	20240805	10.15	3265	-56.14	20240402	1300	10.15	20240805	3265	-56.14	20240402	1300	10.15	20240805	4.02	N	288980	500	172 억	354405	N	N	12	N	N
51	20241121	151110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1438	-34	5	-2.31	185507268	128513	109.54	1443	1458	1432	1913	1031	1472	1443.49	1.03	-17669	1556	1514	1493	1451	1430	1503	1440	173	441	500	1050	1	1	34556562	497	205.43	1.26	12	0.37	7.00	1137.00	3265	20240402	-55.96	1300	20240805	10.62	3265	-55.96	20240402	1300	10.62	20240805	3265	-55.96	20240402	1300	10.62	20240805	4.02	N	288980	500	172 억	354405	N	N	12	N	N
52	20241121	141107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1449	-23	5	-1.56	141171151	97676	83.26	1443	1458	1441	1913	1031	1472	1445.30	1.03	-8891	1556	1514	1493	1451	1430	1503	1440	173	441	500	1050	1	1	34556562	501	207.00	1.27	12	0.28	7.00	1137.00	3265	20240402	-55.62	1300	20240805	11.46	3265	-55.62	20240402	1300	11.46	20240805	3265	-55.62	20240402	1300	11.46	20240805	4.02	N	288980	500	172 억	354405	N	N	12	N	N
53	20241121	131100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1448	-24	5	-1.63	124187573	85964	73.27	1443	1458	1441	1913	1031	1472	1444.65	1.03	-9778	1556	1514	1493	1451	1430	1503	1440	173	441	500	1050	1	1	34556562	500	206.86	1.27	12	0.25	7.00	1137.00	3265	20240402	-55.65	1300	20240805	11.38	3265	-55.65	20240402	1300	11.38	20240805	3265	-55.65	20240402	1300	11.38	20240805	4.02	N	288980	500	172 억	354405	N	N	12	N	N
54	20241121	121100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1445	-27	5	-1.83	110241972	76307	65.04	1443	1458	1441	1913	1031	1472	1444.72	1.03	-10538	1556	1514	1493	1451	1430	1503	1440	173	441	500	1050	1	1	34556562	499	206.43	1.27	12	0.22	7.00	1137.00	3265	20240402	-55.74	1300	20240805	11.15	3265	-55.74	20240402	1300	11.15	20240805	3265	-55.74	20240402	1300	11.15	20240805	4.02	N	288980	500	172 억	354405	N	N	12	N	N
55	20241121	111105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1445	-27	5	-1.83	89845787	62179	53.00	1443	1458	1441	1913	1031	1472	1444.95	1.03	-6748	1556	1514	1493	1451	1430	1503	1440	173	441	500	1050	1	1	34556562	499	206.43	1.27	12	0.18	7.00	1137.00	3265	20240402	-55.74	1300	20240805	11.15	3265	-55.74	20240402	1300	11.15	20240805	3265	-55.74	20240402	1300	11.15	20240805	4.02	N	288980	500	172 억	354405	N	N	12	N	N
56	20241121	101103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1450	-22	5	-1.49	77266449	53478	45.58	1443	1458	1441	1913	1031	1472	1444.83	1.03	-5971	1556	1514	1493	1451	1430	1503	1440	173	441	500	1050	1	1	34556562	501	207.14	1.28	12	0.15	7.00	1137.00	3265	20240402	-55.59	1300	20240805	11.54	3265	-55.59	20240402	1300	11.54	20240805	3265	-55.59	20240402	1300	11.54	20240805	4.02	N	288980	500	172 억	354405	N	N	12	N	N
57	20241121	091105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1450	-22	5	-1.49	32218151	22300	19.01	1443	1458	1443	1913	1031	1472	1444.76	1.03	-1923	1556	1514	1493	1451	1430	1503	1440	173	441	500	1050	1	1	34556562	501	207.14	1.28	12	0.06	7.00	1137.00	3265	20240402	-55.59	1300	20240805	11.54	3265	-55.59	20240402	1300	11.54	20240805	3265	-55.59	20240402	1300	11.54	20240805	4.02	N	288980	500	172 억	354405	N	N	12	N	N
58	20241120	161055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1472	-18	5	-1.21	170791050	115296	58.37	1485	1535	1472	1937	1043	1490	1481.37	1.08	-19616	1524	1507	1487	1470	1450	1515	1478	173	447	500	1070	1	1	34556562	509	210.29	1.29	12	0.33	7.00	1137.00	3265	20240402	-54.92	1300	20240805	13.23	3265	-54.92	20240402	1300	13.23	20240805	3265	-54.92	20240402	1300	13.23	20240805	4.19	N	288980	500	172 억	373993	N	N	12	N	N
59	20241120	151109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1478	-12	5	-0.81	159646777	107734	54.54	1485	1535	1472	1937	1043	1490	1481.86	1.08	-17684	1524	1507	1487	1470	1450	1515	1478	173	447	500	1070	1	1	34556562	511	211.14	1.30	12	0.31	7.00	1137.00	3265	20240402	-54.73	1300	20240805	13.69	3265	-54.73	20240402	1300	13.69	20240805	3265	-54.73	20240402	1300	13.69	20240805	4.19	N	288980	500	172 억	373993	N	N	0	N	N
60	20241120	141112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	-15	5	-1.01	143672902	96910	49.06	1485	1535	1474	1937	1043	1490	1482.54	1.08	-16408	1524	1507	1487	1470	1450	1515	1478	173	447	500	1070	1	1	34556562	510	210.71	1.30	12	0.28	7.00	1137.00	3265	20240402	-54.82	1300	20240805	13.46	3265	-54.82	20240402	1300	13.46	20240805	3265	-54.82	20240402	1300	13.46	20240805	4.19	N	288980	500	172 억	373993	N	N	0	N	N
61	20241120	131113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1483	-7	5	-0.47	122565890	82626	41.83	1485	1535	1476	1937	1043	1490	1483.38	1.08	-17979	1524	1507	1487	1470	1450	1515	1478	173	447	500	1070	1	1	34556562	512	211.86	1.30	12	0.24	7.00	1137.00	3265	20240402	-54.58	1300	20240805	14.08	3265	-54.58	20240402	1300	14.08	20240805	3265	-54.58	20240402	1300	14.08	20240805	4.19	N	288980	500	172 억	373993	N	N	0	N	N
62	20241120	121111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1483	-7	5	-0.47	110697953	74599	37.77	1485	1535	1476	1937	1043	1490	1483.91	1.08	-18156	1524	1507	1487	1470	1450	1515	1478	173	447	500	1070	1	1	34556562	512	211.86	1.30	12	0.22	7.00	1137.00	3265	20240402	-54.58	1300	20240805	14.08	3265	-54.58	20240402	1300	14.08	20240805	3265	-54.58	20240402	1300	14.08	20240805	4.19	N	288980	500	172 억	373993	N	N	0	N	N
63	20241120	111114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1484	-6	5	-0.40	80799156	54412	27.55	1485	1535	1476	1937	1043	1490	1484.95	1.08	-12980	1524	1507	1487	1470	1450	1515	1478	173	447	500	1070	1	1	34556562	513	212.00	1.31	12	0.16	7.00	1137.00	3265	20240402	-54.55	1300	20240805	14.15	3265	-54.55	20240402	1300	14.15	20240805	3265	-54.55	20240402	1300	14.15	20240805	4.19	N	288980	500	172 억	373993	N	N	0	N	N
64	20241120	101112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1484	-6	5	-0.40	64903652	43651	22.10	1485	1535	1476	1937	1043	1490	1486.88	1.08	-11978	1524	1507	1487	1470	1450	1515	1478	173	447	500	1070	1	1	34556562	513	212.00	1.31	12	0.13	7.00	1137.00	3265	20240402	-54.55	1300	20240805	14.15	3265	-54.55	20240402	1300	14.15	20240805	3265	-54.55	20240402	1300	14.15	20240805	4.19	N	288980	500	172 억	373993	N	N	0	N	N
65	20241120	091111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	3	2	0.20	14133041	9417	4.77	1485	1535	1477	1937	1043	1490	1500.80	1.08	784	1524	1507	1487	1470	1450	1515	1478	173	447	500	1070	1	1	34556562	516	213.29	1.31	12	0.03	7.00	1137.00	3265	20240402	-54.27	1300	20240805	14.85	3265	-54.27	20240402	1300	14.85	20240805	3265	-54.27	20240402	1300	14.85	20240805	4.19	N	288980	500	172 억	373993	N	N	0	N	N
66	20241119	161010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	-6	5	-0.40	284657640	191569	116.27	1480	1504	1467	1944	1048	1496	1485.91	1.22	-48625	1567	1531	1476	1440	1385	1549	1458	173	448	500	1070	1	1	34556562	515	212.86	1.31	12	0.55	7.00	1137.00	3265	20240402	-54.36	1300	20240805	14.62	3265	-54.36	20240402	1300	14.62	20240805	3265	-54.36	20240402	1300	14.62	20240805	4.36	N	288980	500	172 억	422554	N	N	0	N	N
67	20241119	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	-6	5	-0.40	267530092	180078	109.30	1480	1504	1467	1944	1048	1496	1485.63	1.22	-47550	1567	1531	1476	1440	1385	1549	1458	173	448	500	1070	1	1	34556562	515	212.86	1.31	12	0.52	7.00	1137.00	3265	20240402	-54.36	1300	20240805	14.62	3265	-54.36	20240402	1300	14.62	20240805	3265	-54.36	20240402	1300	14.62	20240805	4.36	N	288980	500	172 억	422554	N	N	0	N	N
68	20241119	141027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	-6	5	-0.40	194059105	130304	79.09	1480	1504	1477	1944	1048	1496	1489.28	1.22	-34683	1567	1531	1476	1440	1385	1549	1458	173	448	500	1070	1	1	34556562	515	212.86	1.31	12	0.38	7.00	1137.00	3265	20240402	-54.36	1300	20240805	14.62	3265	-54.36	20240402	1300	14.62	20240805	3265	-54.36	20240402	1300	14.62	20240805	4.36	N	288980	500	172 억	422554	N	N	0	N	N
69	20241119	131029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1482	-14	5	-0.94	177669567	119248	72.38	1480	1504	1480	1944	1048	1496	1489.92	1.22	-27634	1567	1531	1476	1440	1385	1549	1458	173	448	500	1070	1	1	34556562	512	211.71	1.30	12	0.35	7.00	1137.00	3265	20240402	-54.61	1300	20240805	14.00	3265	-54.61	20240402	1300	14.00	20240805	3265	-54.61	20240402	1300	14.00	20240805	4.36	N	288980	500	172 억	422554	N	N	0	N	N
70	20241119	121016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1489	-7	5	-0.47	145646439	97719	59.31	1480	1504	1480	1944	1048	1496	1490.46	1.22	-18643	1567	1531	1476	1440	1385	1549	1458	173	448	500	1070	1	1	34556562	515	212.71	1.31	12	0.28	7.00	1137.00	3265	20240402	-54.40	1300	20240805	14.54	3265	-54.40	20240402	1300	14.54	20240805	3265	-54.40	20240402	1300	14.54	20240805	4.36	N	288980	500	172 억	422554	N	N	0	N	N
71	20241119	111028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1495	-1	5	-0.07	117109031	78558	47.68	1480	1504	1480	1944	1048	1496	1490.73	1.22	-18142	1567	1531	1476	1440	1385	1549	1458	173	448	500	1070	1	1	34556562	517	213.57	1.31	12	0.23	7.00	1137.00	3265	20240402	-54.21	1300	20240805	15.00	3265	-54.21	20240402	1300	15.00	20240805	3265	-54.21	20240402	1300	15.00	20240805	4.36	N	288980	500	172 억	422554	N	N	0	N	N
72	20241119	101053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1496	0	3	0.00	72577567	48680	29.55	1480	1504	1480	1944	1048	1496	1490.91	1.22	-16662	1567	1531	1476	1440	1385	1549	1458	173	448	500	1070	1	1	34556562	517	213.71	1.32	12	0.14	7.00	1137.00	3265	20240402	-54.18	1300	20240805	15.08	3265	-54.18	20240402	1300	15.08	20240805	3265	-54.18	20240402	1300	15.08	20240805	4.36	N	288980	500	172 억	422554	N	N	0	N	N
73	20241119	091048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1487	-9	5	-0.60	14873239	10027	6.09	1480	1504	1480	1944	1048	1496	1483.32	1.22	582	1567	1531	1476	1440	1385	1549	1458	173	448	500	1070	1	1	34556562	514	212.43	1.31	12	0.03	7.00	1137.00	3265	20240402	-54.46	1300	20240805	14.38	3265	-54.46	20240402	1300	14.38	20240805	3265	-54.46	20240402	1300	14.38	20240805	4.36	N	288980	500	172 억	422554	N	N	0	N	N
74	20241118	161015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1496	49	2	3.39	242862944	163140	60.45	1428	1512	1421	1881	1013	1447	1488.68	1.09	46385	1490	1468	1428	1406	1366	1479	1417	173	434	500	1040	1	1	34556562	517	213.71	1.32	12	0.47	7.00	1137.00	3265	20240402	-54.18	1300	20240805	15.08	3265	-54.18	20240402	1300	15.08	20240805	3265	-54.18	20240402	1300	15.08	20240805	4.57	N	288980	500	172 억	375960	N	N	0	N	N
75	20241118	151028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1497	50	2	3.46	223597431	150216	55.66	1428	1512	1421	1881	1013	1447	1488.51	1.09	44339	1490	1468	1428	1406	1366	1479	1417	173	434	500	1040	1	1	34556562	517	213.86	1.32	12	0.43	7.00	1137.00	3265	20240402	-54.15	1300	20240805	15.15	3265	-54.15	20240402	1300	15.15	20240805	3265	-54.15	20240402	1300	15.15	20240805	4.57	N	288980	500	172 억	375960	N	N	0	N	N
76	20241118	141029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1498	51	2	3.52	205175391	137869	51.09	1428	1512	1421	1881	1013	1447	1488.19	1.09	42494	1490	1468	1428	1406	1366	1479	1417	173	434	500	1040	1	1	34556562	518	214.00	1.32	12	0.40	7.00	1137.00	3265	20240402	-54.12	1300	20240805	15.23	3265	-54.12	20240402	1300	15.23	20240805	3265	-54.12	20240402	1300	15.23	20240805	4.57	N	288980	500	172 억	375960	N	N	0	N	N
77	20241118	131023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	46	2	3.18	184806044	124179	46.01	1428	1512	1421	1881	1013	1447	1488.22	1.09	35048	1490	1468	1428	1406	1366	1479	1417	173	434	500	1040	1	1	34556562	516	213.29	1.31	12	0.36	7.00	1137.00	3265	20240402	-54.27	1300	20240805	14.85	3265	-54.27	20240402	1300	14.85	20240805	3265	-54.27	20240402	1300	14.85	20240805	4.57	N	288980	500	172 억	375960	N	N	0	N	N
78	20241118	121027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1503	56	2	3.87	137433648	92574	34.30	1428	1508	1421	1881	1013	1447	1484.58	1.09	23410	1490	1468	1428	1406	1366	1479	1417	173	434	500	1040	1	1	34556562	519	214.71	1.32	12	0.27	7.00	1137.00	3265	20240402	-53.97	1300	20240805	15.62	3265	-53.97	20240402	1300	15.62	20240805	3265	-53.97	20240402	1300	15.62	20240805	4.57	N	288980	500	172 억	375960	N	N	0	N	N
79	20241118	111027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1494	47	2	3.25	124711578	84110	31.17	1428	1508	1421	1881	1013	1447	1482.72	1.09	20364	1490	1468	1428	1406	1366	1479	1417	173	434	500	1040	1	1	34556562	516	213.43	1.31	12	0.24	7.00	1137.00	3265	20240402	-54.24	1300	20240805	14.92	3265	-54.24	20240402	1300	14.92	20240805	3265	-54.24	20240402	1300	14.92	20240805	4.57	N	288980	500	172 억	375960	N	N	0	N	N
80	20241118	101016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1506	59	2	4.08	80719650	54745	20.28	1428	1508	1421	1881	1013	1447	1474.47	1.09	15473	1490	1468	1428	1406	1366	1479	1417	173	434	500	1040	1	1	34556562	520	215.14	1.32	12	0.16	7.00	1137.00	3265	20240402	-53.87	1300	20240805	15.85	3265	-53.87	20240402	1300	15.85	20240805	3265	-53.87	20240402	1300	15.85	20240805	4.57	N	288980	500	172 억	375960	N	N	0	N	N
81	20241118	091014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1465	18	2	1.24	22282166	15517	5.75	1428	1465	1421	1881	1013	1447	1435.98	1.09	4517	1490	1468	1428	1406	1366	1479	1417	173	434	500	1040	1	1	34556562	506	209.29	1.29	12	0.04	7.00	1137.00	3265	20240402	-55.13	1300	20240805	12.69	3265	-55.13	20240402	1300	12.69	20240805	3265	-55.13	20240402	1300	12.69	20240805	4.57	N	288980	500	172 억	375960	N	N	0	N	N
82	20241115	161051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1447	3	2	0.21	352741405	249730	77.00	1391	1450	1388	1877	1011	1444	1411.77	0.89	66716	1531	1487	1461	1417	1391	1474	1404	173	433	500	1030	1	1	34556562	500	206.71	1.27	12	0.72	7.00	1137.00	3265	20240402	-55.68	1300	20240805	11.31	3265	-55.68	20240402	1300	11.31	20240805	3265	-55.68	20240402	1300	11.31	20240805	4.59	N	288980	500	172 억	308598	N	N	0	N	N
83	20241115	151126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1450	6	2	0.42	332348535	235636	72.65	1391	1450	1388	1877	1011	1444	1410.43	0.89	67109	1531	1487	1461	1417	1391	1474	1404	173	433	500	1030	1	1	34556562	501	207.14	1.28	12	0.68	7.00	1137.00	3265	20240402	-55.59	1300	20240805	11.54	3265	-55.59	20240402	1300	11.54	20240805	3265	-55.59	20240402	1300	11.54	20240805	4.59	N	288980	500	172 억	308598	N	N	0	N	N
84	20241115	141112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1449	5	2	0.35	304057695	216059	66.62	1391	1450	1388	1877	1011	1444	1407.29	0.89	62015	1531	1487	1461	1417	1391	1474	1404	173	433	500	1030	1	1	34556562	501	207.00	1.27	12	0.63	7.00	1137.00	3265	20240402	-55.62	1300	20240805	11.46	3265	-55.62	20240402	1300	11.46	20240805	3265	-55.62	20240402	1300	11.46	20240805	4.59	N	288980	500	172 억	308598	N	N	0	N	N
85	20241115	131112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	-14	5	-0.97	269787821	192234	59.27	1391	1430	1388	1877	1011	1444	1403.43	0.89	58065	1531	1487	1461	1417	1391	1474	1404	173	433	500	1030	1	1	34556562	494	204.29	1.26	12	0.56	7.00	1137.00	3265	20240402	-56.20	1300	20240805	10.00	3265	-56.20	20240402	1300	10.00	20240805	3265	-56.20	20240402	1300	10.00	20240805	4.59	N	288980	500	172 억	308598	N	N	0	N	N
86	20241115	121113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1405	-39	5	-2.70	232358935	165908	51.16	1391	1430	1388	1877	1011	1444	1400.53	0.89	41759	1531	1487	1461	1417	1391	1474	1404	173	433	500	1030	1	1	34556562	486	200.71	1.24	12	0.48	7.00	1137.00	3265	20240402	-56.97	1300	20240805	8.08	3265	-56.97	20240402	1300	8.08	20240805	3265	-56.97	20240402	1300	8.08	20240805	4.59	N	288980	500	172 억	308598	N	N	0	N	N
87	20241115	111047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1408	-36	5	-2.49	202002591	144254	44.48	1391	1430	1388	1877	1011	1444	1400.33	0.89	36864	1531	1487	1461	1417	1391	1474	1404	173	433	500	1030	1	1	34556562	487	201.14	1.24	12	0.42	7.00	1137.00	3265	20240402	-56.88	1300	20240805	8.31	3265	-56.88	20240402	1300	8.31	20240805	3265	-56.88	20240402	1300	8.31	20240805	4.59	N	288980	500	172 억	308598	N	N	0	N	N
88	20241115	101046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	-44	5	-3.05	151719259	108311	33.40	1391	1430	1388	1877	1011	1444	1400.77	0.89	19682	1531	1487	1461	1417	1391	1474	1404	173	433	500	1030	1	1	34556562	484	200.00	1.23	12	0.31	7.00	1137.00	3265	20240402	-57.12	1300	20240805	7.69	3265	-57.12	20240402	1300	7.69	20240805	3265	-57.12	20240402	1300	7.69	20240805	4.59	N	288980	500	172 억	308598	N	N	0	N	N
89	20241115	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	-44	5	-3.05	44113243	31580	9.74	1391	1430	1391	1877	1011	1444	1396.87	0.89	2874	1531	1487	1461	1417	1391	1474	1404	173	433	500	1030	1	1	34556562	484	200.00	1.23	12	0.09	7.00	1137.00	3265	20240402	-57.12	1300	20240805	7.69	3265	-57.12	20240402	1300	7.69	20240805	3265	-57.12	20240402	1300	7.69	20240805	4.59	N	288980	500	172 억	308598	N	N	0	N	N
90	20241114	161039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1461	-29	5	-1.95	463668340	317909	82.61	1490	1505	1435	1937	1043	1490	1458.47	0.60	101856	1637	1563	1521	1447	1405	1542	1426	173	447	500	1070	1	1	34556562	505	208.71	1.28	12	0.92	7.00	1137.00	3265	20240402	-55.25	1300	20240805	12.38	3265	-55.25	20240402	1300	12.38	20240805	3265	-55.25	20240402	1300	12.38	20240805	4.65	N	288980	500	172 억	206913	N	N	0	N	N
91	20241114	151047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1447	-43	5	-2.89	415579462	284784	74.00	1490	1505	1435	1937	1043	1490	1459.26	0.60	88723	1637	1563	1521	1447	1405	1542	1426	173	447	500	1070	1	1	34556562	500	206.71	1.27	12	0.82	7.00	1137.00	3265	20240402	-55.68	1300	20240805	11.31	3265	-55.68	20240402	1300	11.31	20240805	3265	-55.68	20240402	1300	11.31	20240805	4.65	N	288980	500	172 억	206913	N	N	0	N	N
92	20241114	141038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1459	-31	5	-2.08	369568784	252971	65.74	1490	1505	1435	1937	1043	1490	1460.89	0.60	79447	1637	1563	1521	1447	1405	1542	1426	173	447	500	1070	1	1	34556562	504	208.43	1.28	12	0.73	7.00	1137.00	3265	20240402	-55.31	1300	20240805	12.23	3265	-55.31	20240402	1300	12.23	20240805	3265	-55.31	20240402	1300	12.23	20240805	4.65	N	288980	500	172 억	206913	N	N	0	N	N
93	20241114	131040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1454	-36	5	-2.42	353986920	242237	62.95	1490	1505	1435	1937	1043	1490	1461.30	0.60	75467	1637	1563	1521	1447	1405	1542	1426	173	447	500	1070	1	1	34556562	502	207.71	1.28	12	0.70	7.00	1137.00	3265	20240402	-55.47	1300	20240805	11.85	3265	-55.47	20240402	1300	11.85	20240805	3265	-55.47	20240402	1300	11.85	20240805	4.65	N	288980	500	172 억	206913	N	N	0	N	N
94	20241114	121037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1459	-31	5	-2.08	283419805	193725	50.34	1490	1505	1435	1937	1043	1490	1462.97	0.60	56552	1637	1563	1521	1447	1405	1542	1426	173	447	500	1070	1	1	34556562	504	208.43	1.28	12	0.56	7.00	1137.00	3265	20240402	-55.31	1300	20240805	12.23	3265	-55.31	20240402	1300	12.23	20240805	3265	-55.31	20240402	1300	12.23	20240805	4.65	N	288980	500	172 억	206913	N	N	0	N	N
95	20241114	111036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1484	-6	5	-0.40	81486576	54969	14.28	1490	1505	1466	1937	1043	1490	1482.38	0.60	-1687	1637	1563	1521	1447	1405	1542	1426	173	447	500	1070	1	1	34556562	513	212.00	1.31	12	0.16	7.00	1137.00	3265	20240402	-54.55	1300	20240805	14.15	3265	-54.55	20240402	1300	14.15	20240805	3265	-54.55	20240402	1300	14.15	20240805	4.65	N	288980	500	172 억	206913	N	N	0	N	N
96	20241114	101056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1477	-13	5	-0.87	36867424	24989	6.49	1490	1499	1466	1937	1043	1490	1475.23	0.60	504	1637	1563	1521	1447	1405	1542	1426	173	447	500	1070	1	1	34556562	510	211.00	1.30	12	0.07	7.00	1137.00	3265	20240402	-54.76	1300	20240805	13.62	3265	-54.76	20240402	1300	13.62	20240805	3265	-54.76	20240402	1300	13.62	20240805	4.65	N	288980	500	172 억	206913	N	N	0	N	N
97	20241114	091031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	0	3	0.00	0	0	0.00	0	0	0	1937	1043	1490	0.00	0.60	0	1637	1563	1521	1447	1405	1542	1426	173	447	500	1070	1	1	34556562	515	212.86	1.31	12	0.00	7.00	1137.00	3265	20240402	-54.36	1300	20240805	14.62	3265	-54.36	20240402	1300	14.62	20240805	3265	-54.36	20240402	1300	14.62	20240805	4.65	N	288980	500	172 억	206913	N	N	0	N	N
98	20241113	160704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	-97	5	-6.11	576235180	381118	85.70	1566	1595	1479	2060	1111	1587	1511.78	0.65	-18830	1697	1642	1614	1559	1531	1628	1545	173	473	500	1140	1	1	34556562	515	212.86	1.31	12	1.10	7.00	1137.00	3265	20240402	-54.36	1300	20240805	14.62	3265	-54.36	20240402	1300	14.62	20240805	3265	-54.36	20240402	1300	14.62	20240805	4.42	N	288980	500	172 억	225965	N	N	0	N	N
99	20241113	150738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1505	-82	5	-5.17	545662882	360632	81.10	1566	1595	1479	2060	1111	1587	1512.84	0.65	-21329	1697	1642	1614	1559	1531	1628	1545	173	473	500	1140	1	1	34556562	520	215.00	1.32	12	1.04	7.00	1137.00	3265	20240402	-53.91	1300	20240805	15.77	3265	-53.91	20240402	1300	15.77	20240805	3265	-53.91	20240402	1300	15.77	20240805	4.42	N	288980	500	172 억	225965	N	N	0	N	N
100	20241113	140734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1479	-108	5	-6.81	461693358	304814	68.55	1566	1595	1479	2060	1111	1587	1514.40	0.65	-13282	1697	1642	1614	1559	1531	1628	1545	173	473	500	1140	1	1	34556562	511	211.29	1.30	12	0.88	7.00	1137.00	3265	20240402	-54.70	1300	20240805	13.77	3265	-54.70	20240402	1300	13.77	20240805	3265	-54.70	20240402	1300	13.77	20240805	4.42	N	288980	500	172 억	225965	N	N	0	N	N
101	20241113	130737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	-94	5	-5.92	392515084	258325	58.09	1566	1595	1493	2060	1111	1587	1519.16	0.65	-21209	1697	1642	1614	1559	1531	1628	1545	173	473	500	1140	1	1	34556562	516	213.29	1.31	12	0.75	7.00	1137.00	3265	20240402	-54.27	1300	20240805	14.85	3265	-54.27	20240402	1300	14.85	20240805	3265	-54.27	20240402	1300	14.85	20240805	4.42	N	288980	500	172 억	225965	N	N	0	N	N
102	20241113	120726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1505	-82	5	-5.17	350540482	230326	51.79	1566	1595	1498	2060	1111	1587	1521.61	0.65	-8212	1697	1642	1614	1559	1531	1628	1545	173	473	500	1140	1	1	34556562	520	215.00	1.32	12	0.67	7.00	1137.00	3265	20240402	-53.91	1300	20240805	15.77	3265	-53.91	20240402	1300	15.77	20240805	3265	-53.91	20240402	1300	15.77	20240805	4.42	N	288980	500	172 억	225965	N	N	0	N	N
103	20241113	110724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1512	-75	5	-4.73	279252276	183031	41.16	1566	1595	1498	2060	1111	1587	1525.33	0.65	6478	1697	1642	1614	1559	1531	1628	1545	173	473	500	1140	1	1	34556562	522	216.00	1.33	12	0.53	7.00	1137.00	3265	20240402	-53.69	1300	20240805	16.31	3265	-53.69	20240402	1300	16.31	20240805	3265	-53.69	20240402	1300	16.31	20240805	4.42	N	288980	500	172 억	225965	N	N	0	N	N
104	20241113	100726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1519	-68	5	-4.28	179325775	116765	26.26	1566	1595	1499	2060	1111	1587	1535.28	0.65	12052	1697	1642	1614	1559	1531	1628	1545	173	473	500	1140	1	1	34556562	525	217.00	1.34	12	0.34	7.00	1137.00	3265	20240402	-53.48	1300	20240805	16.85	3265	-53.48	20240402	1300	16.85	20240805	3265	-53.48	20240402	1300	16.85	20240805	4.42	N	288980	500	172 억	225965	N	N	0	N	N
105	20241113	090715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1582	-5	5	-0.32	27014804	17156	3.86	1566	1595	1565	2060	1111	1587	1573.78	0.65	-727	1697	1642	1614	1559	1531	1628	1545	173	473	500	1140	1	1	34556562	547	226.00	1.39	12	0.05	7.00	1137.00	3265	20240402	-51.55	1300	20240805	21.69	3265	-51.55	20240402	1300	21.69	20240805	3265	-51.55	20240402	1300	21.69	20240805	4.42	N	288980	500	172 억	225965	N	N	0	N	N
106	20241112	161001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1587	-49	5	-3.00	714931838	442791	133.55	1636	1669	1586	2125	1146	1636	1614.60	0.73	-27265	1712	1674	1638	1600	1564	1656	1582	173	489	500	1170	1	1	34556562	548	226.71	1.40	12	1.28	7.00	1137.00	3265	20240402	-51.39	1300	20240805	22.08	3265	-51.39	20240402	1300	22.08	20240805	3265	-51.39	20240402	1300	22.08	20240805	4.73	N	288980	500	172 억	253007	N	N	0	N	N
107	20241112	151010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1593	-43	5	-2.63	677286430	419088	126.40	1636	1669	1590	2125	1146	1636	1616.10	0.73	-26886	1712	1674	1638	1600	1564	1656	1582	173	489	500	1170	1	1	34556562	550	227.57	1.40	12	1.21	7.00	1137.00	3265	20240402	-51.21	1300	20240805	22.54	3265	-51.21	20240402	1300	22.54	20240805	3265	-51.21	20240402	1300	22.54	20240805	4.73	N	288980	500	172 억	253007	N	N	0	N	N
108	20241112	141015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1608	-28	5	-1.71	516396321	318661	96.11	1636	1669	1602	2125	1146	1636	1620.52	0.73	-176	1712	1674	1638	1600	1564	1656	1582	173	489	500	1170	1	1	34556562	556	229.71	1.41	12	0.92	7.00	1137.00	3265	20240402	-50.75	1300	20240805	23.69	3265	-50.75	20240402	1300	23.69	20240805	3265	-50.75	20240402	1300	23.69	20240805	4.73	N	288980	500	172 억	253007	N	N	0	N	N
109	20241112	131019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1621	-15	5	-0.92	457420085	282101	85.08	1636	1669	1602	2125	1146	1636	1621.48	0.73	1412	1712	1674	1638	1600	1564	1656	1582	173	489	500	1170	1	1	34556562	560	231.57	1.43	12	0.82	7.00	1137.00	3265	20240402	-50.35	1300	20240805	24.69	3265	-50.35	20240402	1300	24.69	20240805	3265	-50.35	20240402	1300	24.69	20240805	4.73	N	288980	500	172 억	253007	N	N	0	N	N
110	20241112	121012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1629	-7	5	-0.43	402991679	248608	74.98	1636	1669	1602	2125	1146	1636	1620.99	0.73	3991	1712	1674	1638	1600	1564	1656	1582	173	489	500	1170	1	1	34556562	563	232.71	1.43	12	0.72	7.00	1137.00	3265	20240402	-50.11	1300	20240805	25.31	3265	-50.11	20240402	1300	25.31	20240805	3265	-50.11	20240402	1300	25.31	20240805	4.73	N	288980	500	172 억	253007	N	N	0	N	N
111	20241112	111007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1640	4	2	0.24	350348806	216385	65.26	1636	1669	1602	2125	1146	1636	1619.10	0.73	8199	1712	1674	1638	1600	1564	1656	1582	173	489	500	1170	1	1	34556562	567	234.29	1.44	12	0.63	7.00	1137.00	3265	20240402	-49.77	1300	20240805	26.15	3265	-49.77	20240402	1300	26.15	20240805	3265	-49.77	20240402	1300	26.15	20240805	4.73	N	288980	500	172 억	253007	N	N	0	N	N
112	20241112	101006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1614	-22	5	-1.34	243159542	150851	45.50	1636	1669	1602	2125	1146	1636	1611.92	0.73	4519	1712	1674	1638	1600	1564	1656	1582	173	489	500	1170	1	1	34556562	558	230.57	1.42	12	0.44	7.00	1137.00	3265	20240402	-50.57	1300	20240805	24.15	3265	-50.57	20240402	1300	24.15	20240805	3265	-50.57	20240402	1300	24.15	20240805	4.73	N	288980	500	172 억	253007	N	N	0	N	N
113	20241112	091005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1610	-26	5	-1.59	58219764	35986	10.85	1636	1636	1610	2125	1146	1636	1617.84	0.73	1621	1712	1674	1638	1600	1564	1656	1582	173	489	500	1170	1	1	34556562	556	230.00	1.42	12	0.10	7.00	1137.00	3265	20240402	-50.69	1300	20240805	23.85	3265	-50.69	20240402	1300	23.85	20240805	3265	-50.69	20240402	1300	23.85	20240805	4.73	N	288980	500	172 억	253007	N	N	0	N	N
114	20241111	160958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1636	-48	5	-2.85	537827391	329637	62.04	1676	1676	1602	2185	1179	1684	1631.57	0.88	-53048	1746	1715	1662	1631	1578	1730	1646	173	501	500	1210	1	1	34556562	565	233.71	1.44	12	0.95	7.00	1137.00	3265	20240402	-49.89	1300	20240805	25.85	3265	-49.89	20240402	1300	25.85	20240805	3265	-49.89	20240402	1300	25.85	20240805	4.66	N	288980	500	172 억	303278	N	N	0	N	N
115	20241111	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1635	-49	5	-2.91	521146493	319441	60.13	1676	1676	1602	2185	1179	1684	1631.43	0.88	-53263	1746	1715	1662	1631	1578	1730	1646	173	501	500	1210	1	1	34556562	565	233.57	1.44	12	0.92	7.00	1137.00	3265	20240402	-49.92	1300	20240805	25.77	3265	-49.92	20240402	1300	25.77	20240805	3265	-49.92	20240402	1300	25.77	20240805	4.66	N	288980	500	172 억	303278	N	N	0	N	N
116	20241111	141013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1642	-42	5	-2.49	483184723	296298	55.77	1676	1676	1602	2185	1179	1684	1630.74	0.88	-56397	1746	1715	1662	1631	1578	1730	1646	173	501	500	1210	1	1	34556562	567	234.57	1.44	12	0.86	7.00	1137.00	3265	20240402	-49.71	1300	20240805	26.31	3265	-49.71	20240402	1300	26.31	20240805	3265	-49.71	20240402	1300	26.31	20240805	4.66	N	288980	500	172 억	303278	N	N	0	N	N
117	20241111	131011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1637	-47	5	-2.79	451482585	276946	52.13	1676	1676	1602	2185	1179	1684	1630.22	0.88	-53675	1746	1715	1662	1631	1578	1730	1646	173	501	500	1210	1	1	34556562	566	233.86	1.44	12	0.80	7.00	1137.00	3265	20240402	-49.86	1300	20240805	25.92	3265	-49.86	20240402	1300	25.92	20240805	3265	-49.86	20240402	1300	25.92	20240805	4.66	N	288980	500	172 억	303278	N	N	0	N	N
118	20241111	121006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1626	-58	5	-3.44	409408246	251250	47.29	1676	1676	1602	2185	1179	1684	1629.49	0.88	-51661	1746	1715	1662	1631	1578	1730	1646	173	501	500	1210	1	1	34556562	562	232.29	1.43	12	0.73	7.00	1137.00	3265	20240402	-50.20	1300	20240805	25.08	3265	-50.20	20240402	1300	25.08	20240805	3265	-50.20	20240402	1300	25.08	20240805	4.66	N	288980	500	172 억	303278	N	N	0	N	N
119	20241111	111005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	-72	5	-4.28	342753884	209998	39.53	1676	1676	1602	2185	1179	1684	1632.18	0.88	-32369	1746	1715	1662	1631	1578	1730	1646	173	501	500	1210	1	1	34556562	557	230.29	1.42	12	0.61	7.00	1137.00	3265	20240402	-50.63	1300	20240805	24.00	3265	-50.63	20240402	1300	24.00	20240805	3265	-50.63	20240402	1300	24.00	20240805	4.66	N	288980	500	172 억	303278	N	N	0	N	N
120	20241111	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1609	-75	5	-4.45	267217274	163313	30.74	1676	1676	1602	2185	1179	1684	1636.23	0.88	-28365	1746	1715	1662	1631	1578	1730	1646	173	501	500	1210	1	1	34556562	556	229.86	1.42	12	0.47	7.00	1137.00	3265	20240402	-50.72	1300	20240805	23.77	3265	-50.72	20240402	1300	23.77	20240805	3265	-50.72	20240402	1300	23.77	20240805	4.66	N	288980	500	172 억	303278	N	N	0	N	N
121	20241111	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1664	-20	5	-1.19	68546487	41498	7.81	1676	1676	1630	2185	1179	1684	1651.80	0.88	8167	1746	1715	1662	1631	1578	1730	1646	173	501	500	1210	1	1	34556562	575	237.71	1.46	12	0.12	7.00	1137.00	3265	20240402	-49.04	1300	20240805	28.00	3265	-49.04	20240402	1300	28.00	20240805	3265	-49.04	20240402	1300	28.00	20240805	4.66	N	288980	500	172 억	303278	N	N	0	N	N
122	20241108	160951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1684	57	2	3.50	882782014	525723	273.07	1617	1693	1609	2115	1139	1627	1679.18	0.57	108069	1707	1667	1645	1605	1583	1656	1594	173	488	500	1170	1	1	34556562	582	240.57	1.48	12	1.52	7.00	1137.00	3265	20240402	-48.42	1300	20240805	29.54	3265	-48.42	20240402	1300	29.54	20240805	3265	-48.42	20240402	1300	29.54	20240805	4.64	N	288980	500	172 억	196926	N	N	0	N	N
123	20241108	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1685	58	2	3.56	835362479	497569	258.44	1617	1693	1609	2115	1139	1627	1678.89	0.57	107758	1707	1667	1645	1605	1583	1656	1594	173	488	500	1170	1	1	34556562	582	240.71	1.48	12	1.44	7.00	1137.00	3265	20240402	-48.39	1300	20240805	29.62	3265	-48.39	20240402	1300	29.62	20240805	3265	-48.39	20240402	1300	29.62	20240805	4.64	N	288980	500	172 억	196926	N	N	0	N	N
124	20241108	140957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1674	47	2	2.89	742656705	442334	229.75	1617	1693	1609	2115	1139	1627	1678.95	0.57	108137	1707	1667	1645	1605	1583	1656	1594	173	488	500	1170	1	1	34556562	578	239.14	1.47	12	1.28	7.00	1137.00	3265	20240402	-48.73	1300	20240805	28.77	3265	-48.73	20240402	1300	28.77	20240805	3265	-48.73	20240402	1300	28.77	20240805	4.64	N	288980	500	172 억	196926	N	N	0	N	N
125	20241108	131000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1685	58	2	3.56	673557111	401161	208.37	1617	1693	1609	2115	1139	1627	1679.02	0.57	110611	1707	1667	1645	1605	1583	1656	1594	173	488	500	1170	1	1	34556562	582	240.71	1.48	12	1.16	7.00	1137.00	3265	20240402	-48.39	1300	20240805	29.62	3265	-48.39	20240402	1300	29.62	20240805	3265	-48.39	20240402	1300	29.62	20240805	4.64	N	288980	500	172 억	196926	N	N	0	N	N
126	20241108	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1683	56	2	3.44	551915526	329032	170.90	1617	1693	1609	2115	1139	1627	1677.39	0.57	93979	1707	1667	1645	1605	1583	1656	1594	173	488	500	1170	1	1	34556562	582	240.43	1.48	12	0.95	7.00	1137.00	3265	20240402	-48.45	1300	20240805	29.46	3265	-48.45	20240402	1300	29.46	20240805	3265	-48.45	20240402	1300	29.46	20240805	4.64	N	288980	500	172 억	196926	N	N	0	N	N
127	20241108	110958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1677	50	2	3.07	426283686	254394	132.14	1617	1693	1609	2115	1139	1627	1675.68	0.57	75166	1707	1667	1645	1605	1583	1656	1594	173	488	500	1170	1	1	34556562	580	239.57	1.47	12	0.74	7.00	1137.00	3265	20240402	-48.64	1300	20240805	29.00	3265	-48.64	20240402	1300	29.00	20240805	3265	-48.64	20240402	1300	29.00	20240805	4.64	N	288980	500	172 억	196926	N	N	0	N	N
128	20241108	101006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1678	51	2	3.13	224080032	134424	69.82	1617	1680	1609	2115	1139	1627	1666.96	0.57	45230	1707	1667	1645	1605	1583	1656	1594	173	488	500	1170	1	1	34556562	580	239.71	1.48	12	0.39	7.00	1137.00	3265	20240402	-48.61	1300	20240805	29.08	3265	-48.61	20240402	1300	29.08	20240805	3265	-48.61	20240402	1300	29.08	20240805	4.64	N	288980	500	172 억	196926	N	N	0	N	N
129	20241108	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1638	11	2	0.68	10797104	6656	3.46	1617	1640	1609	2115	1139	1627	1622.16	0.57	1687	1707	1667	1645	1605	1583	1656	1594	173	488	500	1170	1	1	34556562	566	234.00	1.44	12	0.02	7.00	1137.00	3265	20240402	-49.83	1300	20240805	26.00	3265	-49.83	20240402	1300	26.00	20240805	3265	-49.83	20240402	1300	26.00	20240805	4.64	N	288980	500	172 억	196926	N	N	0	N	N
130	20241107	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1627	-22	5	-1.33	306220116	186866	37.52	1649	1685	1623	2140	1155	1649	1638.71	0.62	-19248	1711	1680	1649	1618	1587	1664	1602	173	491	500	1180	1	1	34556562	562	232.43	1.43	12	0.54	7.00	1137.00	3265	20240402	-50.17	1300	20240805	25.15	3265	-50.17	20240402	1300	25.15	20240805	3265	-50.17	20240402	1300	25.15	20240805	4.93	N	288980	500	172 억	215097	N	N	0	N	N
131	20241107	150956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1631	-18	5	-1.09	285230314	173970	34.93	1649	1685	1623	2140	1155	1649	1639.53	0.62	-23503	1711	1680	1649	1618	1587	1664	1602	173	491	500	1180	1	1	34556562	564	233.00	1.43	12	0.50	7.00	1137.00	3265	20240402	-50.05	1300	20240805	25.46	3265	-50.05	20240402	1300	25.46	20240805	3265	-50.05	20240402	1300	25.46	20240805	4.93	N	288980	500	172 억	215097	N	N	0	N	N
132	20241107	140959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1644	-5	5	-0.30	217683547	132687	26.64	1649	1685	1623	2140	1155	1649	1640.58	0.62	-24648	1711	1680	1649	1618	1587	1664	1602	173	491	500	1180	1	1	34556562	568	234.86	1.45	12	0.38	7.00	1137.00	3265	20240402	-49.65	1300	20240805	26.46	3265	-49.65	20240402	1300	26.46	20240805	3265	-49.65	20240402	1300	26.46	20240805	4.93	N	288980	500	172 억	215097	N	N	0	N	N
133	20241107	131000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1644	-5	5	-0.30	200957608	122535	24.60	1649	1685	1623	2140	1155	1649	1640.00	0.62	-17299	1711	1680	1649	1618	1587	1664	1602	173	491	500	1180	1	1	34556562	568	234.86	1.45	12	0.35	7.00	1137.00	3265	20240402	-49.65	1300	20240805	26.46	3265	-49.65	20240402	1300	26.46	20240805	3265	-49.65	20240402	1300	26.46	20240805	4.93	N	288980	500	172 억	215097	N	N	0	N	N
134	20241107	120955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	1	2	0.06	187526373	114382	22.97	1649	1685	1623	2140	1155	1649	1639.47	0.62	-19163	1711	1680	1649	1618	1587	1664	1602	173	491	500	1180	1	1	34556562	570	235.71	1.45	12	0.33	7.00	1137.00	3265	20240402	-49.46	1300	20240805	26.92	3265	-49.46	20240402	1300	26.92	20240805	3265	-49.46	20240402	1300	26.92	20240805	4.93	N	288980	500	172 억	215097	N	N	0	N	N
135	20241107	110951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1644	-5	5	-0.30	161536239	98608	19.80	1649	1685	1623	2140	1155	1649	1638.16	0.62	-28313	1711	1680	1649	1618	1587	1664	1602	173	491	500	1180	1	1	34556562	568	234.86	1.45	12	0.29	7.00	1137.00	3265	20240402	-49.65	1300	20240805	26.46	3265	-49.65	20240402	1300	26.46	20240805	3265	-49.65	20240402	1300	26.46	20240805	4.93	N	288980	500	172 억	215097	N	N	0	N	N
136	20241107	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1630	-19	5	-1.15	122965395	75023	15.06	1649	1685	1623	2140	1155	1649	1639.03	0.62	-36020	1711	1680	1649	1618	1587	1664	1602	173	491	500	1180	1	1	34556562	563	232.86	1.43	12	0.22	7.00	1137.00	3265	20240402	-50.08	1300	20240805	25.38	3265	-50.08	20240402	1300	25.38	20240805	3265	-50.08	20240402	1300	25.38	20240805	4.93	N	288980	500	172 억	215097	N	N	0	N	N
137	20241107	090954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1645	-4	5	-0.24	23966138	14446	2.90	1649	1685	1643	2140	1155	1649	1659.05	0.62	-4500	1711	1680	1649	1618	1587	1664	1602	173	491	500	1180	1	1	34556562	568	235.00	1.45	12	0.04	7.00	1137.00	3265	20240402	-49.62	1300	20240805	26.54	3265	-49.62	20240402	1300	26.54	20240805	3265	-49.62	20240402	1300	26.54	20240805	4.93	N	288980	500	172 억	215097	N	N	0	N	N
138	20241106	161002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1649	0	3	0.00	820109646	496587	49.88	1650	1680	1618	2140	1155	1649	1651.49	0.51	38660	1726	1687	1630	1591	1534	1707	1611	173	491	500	1180	1	1	34556562	570	235.57	1.45	12	1.44	7.00	1137.00	3265	20240402	-49.49	1300	20240805	26.85	3265	-49.49	20240402	1300	26.85	20240805	3265	-49.49	20240402	1300	26.85	20240805	5.12	N	288980	500	172 억	176120	N	N	0	N	N
139	20241106	151031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1637	-12	5	-0.73	797687279	482949	48.51	1650	1680	1618	2140	1155	1649	1651.70	0.51	38727	1726	1687	1630	1591	1534	1707	1611	173	491	500	1180	1	1	34556562	566	233.86	1.44	12	1.40	7.00	1137.00	3265	20240402	-49.86	1300	20240805	25.92	3265	-49.86	20240402	1300	25.92	20240805	3265	-49.86	20240402	1300	25.92	20240805	5.12	N	288980	500	172 억	176120	N	N	0	N	N
140	20241106	141021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1640	-9	5	-0.55	767612550	464522	46.66	1650	1680	1618	2140	1155	1649	1652.48	0.51	34157	1726	1687	1630	1591	1534	1707	1611	173	491	500	1180	1	1	34556562	567	234.29	1.44	12	1.34	7.00	1137.00	3265	20240402	-49.77	1300	20240805	26.15	3265	-49.77	20240402	1300	26.15	20240805	3265	-49.77	20240402	1300	26.15	20240805	5.12	N	288980	500	172 억	176120	N	N	0	N	N
141	20241106	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1625	-24	5	-1.46	698477155	422012	42.39	1650	1680	1623	2140	1155	1649	1655.11	0.51	23381	1726	1687	1630	1591	1534	1707	1611	173	491	500	1180	1	1	34556562	562	232.14	1.43	12	1.22	7.00	1137.00	3265	20240402	-50.23	1300	20240805	25.00	3265	-50.23	20240402	1300	25.00	20240805	3265	-50.23	20240402	1300	25.00	20240805	5.12	N	288980	500	172 억	176120	N	N	0	N	N
142	20241106	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1657	8	2	0.49	557327021	335747	33.73	1650	1680	1640	2140	1155	1649	1659.96	0.51	16026	1726	1687	1630	1591	1534	1707	1611	173	491	500	1180	1	1	34556562	573	236.71	1.46	12	0.97	7.00	1137.00	3265	20240402	-49.25	1300	20240805	27.46	3265	-49.25	20240402	1300	27.46	20240805	3265	-49.25	20240402	1300	27.46	20240805	5.12	N	288980	500	172 억	176120	N	N	0	N	N
143	20241106	111003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1662	13	2	0.79	349786637	211304	21.23	1650	1673	1640	2140	1155	1649	1655.37	0.51	50896	1726	1687	1630	1591	1534	1707	1611	173	491	500	1180	1	1	34556562	574	237.43	1.46	12	0.61	7.00	1137.00	3265	20240402	-49.10	1300	20240805	27.85	3265	-49.10	20240402	1300	27.85	20240805	3265	-49.10	20240402	1300	27.85	20240805	5.12	N	288980	500	172 억	176120	N	N	0	N	N
144	20241106	101010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1668	19	2	1.15	287450598	173898	17.47	1650	1673	1640	2140	1155	1649	1652.98	0.51	47241	1726	1687	1630	1591	1534	1707	1611	173	491	500	1180	1	1	34556562	576	238.29	1.47	12	0.50	7.00	1137.00	3265	20240402	-48.91	1300	20240805	28.31	3265	-48.91	20240402	1300	28.31	20240805	3265	-48.91	20240402	1300	28.31	20240805	5.12	N	288980	500	172 억	176120	N	N	0	N	N
145	20241106	091003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1647	-2	5	-0.12	66590734	40327	4.05	1650	1673	1647	2140	1155	1649	1651.27	0.51	-10316	1726	1687	1630	1591	1534	1707	1611	173	491	500	1180	1	1	34556562	569	235.29	1.45	12	0.12	7.00	1137.00	3265	20240402	-49.56	1300	20240805	26.69	3265	-49.56	20240402	1300	26.69	20240805	3265	-49.56	20240402	1300	26.69	20240805	5.12	N	288980	500	172 억	176120	N	N	0	N	N
146	20241105	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1649	66	2	4.17	1629217672	991185	103.97	1583	1669	1573	2055	1109	1583	1643.85	0.08	149673	1729	1655	1603	1529	1477	1693	1567	173	472	500	1130	1	1	34556562	570	235.57	1.45	12	2.87	7.00	1137.00	3265	20240402	-49.49	1300	20240805	26.85	3265	-49.49	20240402	1300	26.85	20240805	3265	-49.49	20240402	1300	26.85	20240805	4.90	N	288980	500	172 억	26927	N	N	0	N	N
147	20241105	150955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	67	2	4.23	1582282195	962735	100.99	1583	1669	1573	2055	1109	1583	1643.68	0.08	149174	1729	1655	1603	1529	1477	1693	1567	173	472	500	1130	1	1	34556562	570	235.71	1.45	12	2.79	7.00	1137.00	3265	20240402	-49.46	1300	20240805	26.92	3265	-49.46	20240402	1300	26.92	20240805	3265	-49.46	20240402	1300	26.92	20240805	4.90	N	288980	500	172 억	26927	N	N	0	N	N
148	20241105	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	72	2	4.55	1535919347	934659	98.04	1583	1669	1573	2055	1109	1583	1643.45	0.08	144190	1729	1655	1603	1529	1477	1693	1567	173	472	500	1130	1	1	34556562	572	236.43	1.46	12	2.70	7.00	1137.00	3265	20240402	-49.31	1300	20240805	27.31	3265	-49.31	20240402	1300	27.31	20240805	3265	-49.31	20240402	1300	27.31	20240805	4.90	N	288980	500	172 억	26927	N	N	0	N	N
149	20241105	130956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	72	2	4.55	1457554066	887299	93.07	1583	1669	1573	2055	1109	1583	1642.85	0.08	152922	1729	1655	1603	1529	1477	1693	1567	173	472	500	1130	1	1	34556562	572	236.43	1.46	12	2.57	7.00	1137.00	3265	20240402	-49.31	1300	20240805	27.31	3265	-49.31	20240402	1300	27.31	20240805	3265	-49.31	20240402	1300	27.31	20240805	4.90	N	288980	500	172 억	26927	N	N	0	N	N
150	20241105	120946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1661	78	2	4.93	1293502457	788021	82.66	1583	1669	1573	2055	1109	1583	1641.63	0.08	136042	1729	1655	1603	1529	1477	1693	1567	173	472	500	1130	1	1	34556562	574	237.29	1.46	12	2.28	7.00	1137.00	3265	20240402	-49.13	1300	20240805	27.77	3265	-49.13	20240402	1300	27.77	20240805	3265	-49.13	20240402	1300	27.77	20240805	4.90	N	288980	500	172 억	26927	N	N	0	N	N
151	20241105	110934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1667	84	2	5.31	1075560521	656546	68.87	1583	1669	1573	2055	1109	1583	1638.41	0.08	127386	1729	1655	1603	1529	1477	1693	1567	173	472	500	1130	1	1	34556562	576	238.14	1.47	12	1.90	7.00	1137.00	3265	20240402	-48.94	1300	20240805	28.23	3265	-48.94	20240402	1300	28.23	20240805	3265	-48.94	20240402	1300	28.23	20240805	4.90	N	288980	500	172 억	26927	N	N	0	N	N
152	20241105	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1631	48	2	3.03	381892538	236786	24.84	1583	1640	1573	2055	1109	1583	1613.12	0.08	45252	1729	1655	1603	1529	1477	1693	1567	173	472	500	1130	1	1	34556562	564	233.00	1.43	12	0.69	7.00	1137.00	3265	20240402	-50.05	1300	20240805	25.46	3265	-50.05	20240402	1300	25.46	20240805	3265	-50.05	20240402	1300	25.46	20240805	4.90	N	288980	500	172 억	26927	N	N	0	N	N
153	20241105	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1589	6	2	0.38	22467297	14208	1.49	1583	1593	1573	2055	1109	1583	1580.97	0.08	5725	1729	1655	1603	1529	1477	1693	1567	173	472	500	1130	1	1	34556562	549	227.00	1.40	12	0.04	7.00	1137.00	3265	20240402	-51.33	1300	20240805	22.23	3265	-51.33	20240402	1300	22.23	20240805	3265	-51.33	20240402	1300	22.23	20240805	4.90	N	288980	500	172 억	26927	N	N	0	N	N
154	20241104	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1583	38	2	2.46	1533729917	950909	261.82	1551	1677	1551	2005	1082	1545	1612.94	0.11	-10994	1631	1587	1566	1522	1501	1577	1512	173	460	500	1110	1	1	34556562	547	226.14	1.39	12	2.75	7.00	1137.00	3265	20240402	-51.52	1300	20240805	21.77	3265	-51.52	20240402	1300	21.77	20240805	3265	-51.52	20240402	1300	21.77	20240805	4.85	N	288980	500	172 억	37387	N	N	0	N	N
155	20241104	150952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1592	47	2	3.04	1504769144	932642	256.79	1551	1677	1551	2005	1082	1545	1613.48	0.11	-13563	1631	1587	1566	1522	1501	1577	1512	173	460	500	1110	1	1	34556562	550	227.43	1.40	12	2.70	7.00	1137.00	3265	20240402	-51.24	1300	20240805	22.46	3265	-51.24	20240402	1300	22.46	20240805	3265	-51.24	20240402	1300	22.46	20240805	4.85	N	288980	500	172 억	37387	N	N	0	N	N
156	20241104	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1591	46	2	2.98	1463080693	906356	249.56	1551	1677	1551	2005	1082	1545	1614.28	0.11	-16953	1631	1587	1566	1522	1501	1577	1512	173	460	500	1110	1	1	34556562	550	227.29	1.40	12	2.62	7.00	1137.00	3265	20240402	-51.27	1300	20240805	22.38	3265	-51.27	20240402	1300	22.38	20240805	3265	-51.27	20240402	1300	22.38	20240805	4.85	N	288980	500	172 억	37387	N	N	0	N	N
157	20241104	130906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1599	54	2	3.50	1329776872	822686	226.52	1551	1677	1551	2005	1082	1545	1616.43	0.11	-18874	1631	1587	1566	1522	1501	1577	1512	173	460	500	1110	1	1	34556562	553	228.43	1.41	12	2.38	7.00	1137.00	3265	20240402	-51.03	1300	20240805	23.00	3265	-51.03	20240402	1300	23.00	20240805	3265	-51.03	20240402	1300	23.00	20240805	4.85	N	288980	500	172 억	37387	N	N	0	N	N
158	20241104	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1600	55	2	3.56	1195816080	738658	203.38	1551	1677	1551	2005	1082	1545	1618.95	0.11	-17737	1631	1587	1566	1522	1501	1577	1512	173	460	500	1110	1	1	34556562	553	228.57	1.41	12	2.14	7.00	1137.00	3265	20240402	-51.00	1300	20240805	23.08	3265	-51.00	20240402	1300	23.08	20240805	3265	-51.00	20240402	1300	23.08	20240805	4.85	N	288980	500	172 억	37387	N	N	0	N	N
159	20241104	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1562	17	2	1.10	93584174	60028	16.53	1551	1579	1551	2005	1082	1545	1559.12	0.11	10179	1631	1587	1566	1522	1501	1577	1512	173	460	500	1110	1	1	34556562	540	223.14	1.37	12	0.17	7.00	1137.00	3265	20240402	-52.16	1300	20240805	20.15	3265	-52.16	20240402	1300	20.15	20240805	3265	-52.16	20240402	1300	20.15	20240805	4.85	N	288980	500	172 억	37387	N	N	0	N	N
160	20241104	100904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1570	25	2	1.62	74924906	48087	13.24	1551	1579	1551	2005	1082	1545	1558.24	0.11	6895	1631	1587	1566	1522	1501	1577	1512	173	460	500	1110	1	1	34556562	543	224.29	1.38	12	0.14	7.00	1137.00	3265	20240402	-51.91	1300	20240805	20.77	3265	-51.91	20240402	1300	20.77	20240805	3265	-51.91	20240402	1300	20.77	20240805	4.85	N	288980	500	172 억	37387	N	N	0	N	N
161	20241104	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1563	18	2	1.17	7595829	4887	1.35	1551	1579	1551	2005	1082	1545	1555.28	0.11	814	1631	1587	1566	1522	1501	1577	1512	173	460	500	1110	1	1	34556562	540	223.29	1.37	12	0.01	7.00	1137.00	3265	20240402	-52.13	1300	20240805	20.23	3265	-52.13	20240402	1300	20.23	20240805	3265	-52.13	20240402	1300	20.23	20240805	4.85	N	288980	500	172 억	37387	N	N	0	N	N
162	20241101	160846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1545	-76	5	-4.69	568215375	362861	105.17	1606	1610	1545	2105	1135	1621	1565.96	0.26	-52210	1695	1657	1632	1594	1569	1645	1582	173	484	500	1160	1	1	34556562	534	220.71	1.36	12	1.05	7.00	1137.00	3265	20240402	-52.68	1300	20240805	18.85	3265	-52.68	20240402	1300	18.85	20240805	3265	-52.68	20240402	1300	18.85	20240805	4.87	N	288980	500	172 억	89374	N	N	0	N	N
163	20241101	150904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1553	-68	5	-4.19	519280041	331252	96.01	1606	1610	1545	2105	1135	1621	1567.63	0.26	-44625	1695	1657	1632	1594	1569	1645	1582	173	484	500	1160	1	1	34556562	537	221.86	1.37	12	0.96	7.00	1137.00	3265	20240402	-52.43	1300	20240805	19.46	3265	-52.43	20240402	1300	19.46	20240805	3265	-52.43	20240402	1300	19.46	20240805	4.87	N	288980	500	172 억	89374	N	N	0	N	N
164	20241101	140830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1556	-65	5	-4.01	463469062	295351	85.60	1606	1610	1545	2105	1135	1621	1569.21	0.26	-35904	1695	1657	1632	1594	1569	1645	1582	173	484	500	1160	1	1	34556562	538	222.29	1.37	12	0.85	7.00	1137.00	3265	20240402	-52.34	1300	20240805	19.69	3265	-52.34	20240402	1300	19.69	20240805	3265	-52.34	20240402	1300	19.69	20240805	4.87	N	288980	500	172 억	89374	N	N	0	N	N
165	20241101	131030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1569	-52	5	-3.21	426800419	271842	78.79	1606	1610	1545	2105	1135	1621	1570.03	0.26	-35385	1695	1657	1632	1594	1569	1645	1582	173	484	500	1160	1	1	34556562	542	224.14	1.38	12	0.79	7.00	1137.00	3265	20240402	-51.94	1300	20240805	20.69	3265	-51.94	20240402	1300	20.69	20240805	3265	-51.94	20240402	1300	20.69	20240805	4.87	N	288980	500	172 억	89374	N	N	0	N	N
166	20241101	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1572	-49	5	-3.02	375167937	238772	69.20	1606	1610	1545	2105	1135	1621	1571.24	0.26	-34125	1695	1657	1632	1594	1569	1645	1582	173	484	500	1160	1	1	34556562	543	224.57	1.38	12	0.69	7.00	1137.00	3265	20240402	-51.85	1300	20240805	20.92	3265	-51.85	20240402	1300	20.92	20240805	3265	-51.85	20240402	1300	20.92	20240805	4.87	N	288980	500	172 억	89374	N	N	0	N	N
167	20241101	111026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1563	-58	5	-3.58	308935487	196463	56.94	1606	1610	1545	2105	1135	1621	1572.49	0.26	-36626	1695	1657	1632	1594	1569	1645	1582	173	484	500	1160	1	1	34556562	540	223.29	1.37	12	0.57	7.00	1137.00	3265	20240402	-52.13	1300	20240805	20.23	3265	-52.13	20240402	1300	20.23	20240805	3265	-52.13	20240402	1300	20.23	20240805	4.87	N	288980	500	172 억	89374	N	N	0	N	N
168	20241101	101028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1567	-54	5	-3.33	260773925	165747	48.04	1606	1610	1545	2105	1135	1621	1573.33	0.26	-37844	1695	1657	1632	1594	1569	1645	1582	173	484	500	1160	1	1	34556562	542	223.86	1.38	12	0.48	7.00	1137.00	3265	20240402	-52.01	1300	20240805	20.54	3265	-52.01	20240402	1300	20.54	20240805	3265	-52.01	20240402	1300	20.54	20240805	4.87	N	288980	500	172 억	89374	N	N	0	N	N
169	20241101	091025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1579	-42	5	-2.59	75432124	47708	13.83	1606	1610	1570	2105	1135	1621	1581.12	0.26	-2429	1695	1657	1632	1594	1569	1645	1582	173	484	500	1160	1	1	34556562	546	225.57	1.39	12	0.14	7.00	1137.00	3265	20240402	-51.64	1300	20240805	21.46	3265	-51.64	20240402	1300	21.46	20240805	3265	-51.64	20240402	1300	21.46	20240805	4.87	N	288980	500	172 억	89374	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History