KissMeData/045340/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	-30	5	-0.64	149566400	31959	118.77	4645	4795	4590	6120	3300	4710	4679.95	1.73	-6227	4950	4830	4620	4500	4290	4890	4560	43	1410	500	3200	5	1	8558040	401	10.59	1.83	12	0.37	442.00	2553.00	6520	20240402	-28.22	4100	20241122	14.15	6520	-28.22	20240402	4100	14.15	20241122	6520	-28.22	20240402	4100	14.15	20241122	1.02	N	045340	500	42 억	147808	N	N	N	N
3	20241129	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4625	-85	5	-1.80	145086185	30997	115.19	4645	4795	4590	6120	3300	4710	4680.65	1.73	-5682	4950	4830	4620	4500	4290	4890	4560	43	1410	500	3200	5	1	8558040	396	10.46	1.81	12	0.36	442.00	2553.00	6520	20240402	-29.06	4100	20241122	12.80	6520	-29.06	20240402	4100	12.80	20241122	6520	-29.06	20240402	4100	12.80	20241122	1.02	N	045340	500	42 억	147808	N	N	N	N
4	20241129	140540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	-70	5	-1.49	122147060	26035	96.75	4645	4795	4605	6120	3300	4710	4691.65	1.73	-4048	4950	4830	4620	4500	4290	4890	4560	43	1410	500	3200	5	1	8558040	397	10.50	1.82	12	0.30	442.00	2553.00	6520	20240402	-28.83	4100	20241122	13.17	6520	-28.83	20240402	4100	13.17	20241122	6520	-28.83	20240402	4100	13.17	20241122	1.02	N	045340	500	42 억	147808	N	N	N	N
5	20241129	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-55	5	-1.17	112881810	24037	89.33	4645	4795	4605	6120	3300	4710	4696.17	1.73	-3333	4950	4830	4620	4500	4290	4890	4560	43	1410	500	3200	5	1	8558040	398	10.53	1.82	12	0.28	442.00	2553.00	6520	20240402	-28.60	4100	20241122	13.54	6520	-28.60	20240402	4100	13.54	20241122	6520	-28.60	20240402	4100	13.54	20241122	1.02	N	045340	500	42 억	147808	N	N	N	N
6	20241129	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	-10	5	-0.21	99939595	21246	78.95	4645	4795	4605	6120	3300	4710	4703.93	1.73	-3847	4950	4830	4620	4500	4290	4890	4560	43	1410	500	3200	5	1	8558040	402	10.63	1.84	12	0.25	442.00	2553.00	6520	20240402	-27.91	4100	20241122	14.63	6520	-27.91	20240402	4100	14.63	20241122	6520	-27.91	20240402	4100	14.63	20241122	1.02	N	045340	500	42 억	147808	N	N	N	N
7	20241129	110542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	0	3	0.00	84690130	17994	66.87	4645	4795	4605	6120	3300	4710	4706.58	1.73	-3967	4950	4830	4620	4500	4290	4890	4560	43	1410	500	3200	5	1	8558040	403	10.66	1.84	12	0.21	442.00	2553.00	6520	20240402	-27.76	4100	20241122	14.88	6520	-27.76	20240402	4100	14.88	20241122	6520	-27.76	20240402	4100	14.88	20241122	1.02	N	045340	500	42 억	147808	N	N	N	N
8	20241129	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	-30	5	-0.64	30575460	6573	24.43	4645	4700	4605	6120	3300	4710	4651.68	1.73	-2488	4950	4830	4620	4500	4290	4890	4560	43	1410	500	3200	5	1	8558040	401	10.59	1.83	12	0.08	442.00	2553.00	6520	20240402	-28.22	4100	20241122	14.15	6520	-28.22	20240402	4100	14.15	20241122	6520	-28.22	20240402	4100	14.15	20241122	1.02	N	045340	500	42 억	147808	N	N	N	N
9	20241129	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	-25	5	-0.53	6066310	1304	4.85	4645	4700	4635	6120	3300	4710	4652.08	1.73	455	4950	4830	4620	4500	4290	4890	4560	43	1410	500	3200	5	1	8558040	401	10.60	1.84	12	0.02	442.00	2553.00	6520	20240402	-28.14	4100	20241122	14.27	6520	-28.14	20240402	4100	14.27	20241122	6520	-28.14	20240402	4100	14.27	20241122	1.02	N	045340	500	42 억	147808	N	N	N	N
10	20241128	160535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	115	2	2.50	124857780	26906	42.85	4605	4740	4410	5970	3220	4595	4640.52	1.71	1465	4958	4776	4678	4496	4398	4727	4447	43	1375	500	3120	5	1	8558040	403	10.66	1.84	12	0.31	442.00	2553.00	6520	20240402	-27.76	4100	20241122	14.88	6520	-27.76	20240402	4100	14.88	20241122	6520	-27.76	20240402	4100	14.88	20241122	0.83	N	045340	500	42 억	146328	N	N	N	N
11	20241128	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4720	125	2	2.72	113683340	24535	39.07	4605	4740	4410	5970	3220	4595	4633.52	1.71	1575	4958	4776	4678	4496	4398	4727	4447	43	1375	500	3120	5	1	8558040	404	10.68	1.85	12	0.29	442.00	2553.00	6520	20240402	-27.61	4100	20241122	15.12	6520	-27.61	20240402	4100	15.12	20241122	6520	-27.61	20240402	4100	15.12	20241122	0.83	N	045340	500	42 억	146328	N	N	N	N
12	20241128	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4690	95	2	2.07	89563580	19400	30.89	4605	4690	4410	5970	3220	4595	4616.68	1.71	1143	4958	4776	4678	4496	4398	4727	4447	43	1375	500	3120	5	1	8558040	401	10.61	1.84	12	0.23	442.00	2553.00	6520	20240402	-28.07	4100	20241122	14.39	6520	-28.07	20240402	4100	14.39	20241122	6520	-28.07	20240402	4100	14.39	20241122	0.83	N	045340	500	42 억	146328	N	N	N	N
13	20241128	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4645	50	2	1.09	77026870	16712	26.61	4605	4685	4410	5970	3220	4595	4609.08	1.71	464	4958	4776	4678	4496	4398	4727	4447	43	1375	500	3120	5	1	8558040	398	10.51	1.82	12	0.20	442.00	2553.00	6520	20240402	-28.76	4100	20241122	13.29	6520	-28.76	20240402	4100	13.29	20241122	6520	-28.76	20240402	4100	13.29	20241122	0.83	N	045340	500	42 억	146328	N	N	N	N
14	20241128	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	20	2	0.44	75331145	16346	26.03	4605	4685	4410	5970	3220	4595	4608.54	1.71	484	4958	4776	4678	4496	4398	4727	4447	43	1375	500	3120	5	1	8558040	395	10.44	1.81	12	0.19	442.00	2553.00	6520	20240402	-29.22	4100	20241122	12.56	6520	-29.22	20240402	4100	12.56	20241122	6520	-29.22	20240402	4100	12.56	20241122	0.83	N	045340	500	42 억	146328	N	N	N	N
15	20241128	110546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4635	40	2	0.87	48495530	10533	16.77	4605	4685	4410	5970	3220	4595	4604.15	1.71	2071	4958	4776	4678	4496	4398	4727	4447	43	1375	500	3120	5	1	8558040	397	10.49	1.82	12	0.12	442.00	2553.00	6520	20240402	-28.91	4100	20241122	13.05	6520	-28.91	20240402	4100	13.05	20241122	6520	-28.91	20240402	4100	13.05	20241122	0.83	N	045340	500	42 억	146328	N	N	N	N
16	20241128	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	45	2	0.98	37139165	8085	12.88	4605	4685	4410	5970	3220	4595	4593.59	1.71	2121	4958	4776	4678	4496	4398	4727	4447	43	1375	500	3120	5	1	8558040	397	10.50	1.82	12	0.09	442.00	2553.00	6520	20240402	-28.83	4100	20241122	13.17	6520	-28.83	20240402	4100	13.17	20241122	6520	-28.83	20240402	4100	13.17	20241122	0.83	N	045340	500	42 억	146328	N	N	N	N
17	20241128	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	65	2	1.41	1979825	426	0.68	4605	4680	4605	5970	3220	4595	4647.48	1.71	209	4958	4776	4678	4496	4398	4727	4447	43	1375	500	3120	5	1	8558040	399	10.54	1.83	12	0.00	442.00	2553.00	6520	20240402	-28.53	4100	20241122	13.66	6520	-28.53	20240402	4100	13.66	20241122	6520	-28.53	20240402	4100	13.66	20241122	0.83	N	045340	500	42 억	146328	N	N	N	N
18	20241127	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	-185	5	-3.87	291219205	62092	24.89	4860	4860	4580	6210	3350	4780	4689.71	1.74	-2373	5050	4915	4765	4630	4480	4840	4555	43	1430	500	3250	5	1	8558040	393	10.40	1.80	12	0.73	442.00	2553.00	6520	20240402	-29.52	4100	20241122	12.07	6520	-29.52	20240402	4100	12.07	20241122	6520	-29.52	20240402	4100	12.07	20241122	1.13	N	045340	500	42 억	148716	N	N	N	N
19	20241127	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4695	-85	5	-1.78	236265595	50244	20.14	4860	4860	4580	6210	3350	4780	4701.92	1.74	-796	5050	4915	4765	4630	4480	4840	4555	43	1430	500	3250	5	1	8558040	402	10.62	1.84	12	0.59	442.00	2553.00	6520	20240402	-27.99	4100	20241122	14.51	6520	-27.99	20240402	4100	14.51	20241122	6520	-27.99	20240402	4100	14.51	20241122	1.13	N	045340	500	42 억	148716	N	N	N	N
20	20241127	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	-80	5	-1.67	226107930	48070	19.27	4860	4860	4580	6210	3350	4780	4703.26	1.74	-628	5050	4915	4765	4630	4480	4840	4555	43	1430	500	3250	5	1	8558040	402	10.63	1.84	12	0.56	442.00	2553.00	6520	20240402	-27.91	4100	20241122	14.63	6520	-27.91	20240402	4100	14.63	20241122	6520	-27.91	20240402	4100	14.63	20241122	1.13	N	045340	500	42 억	148716	N	N	N	N
21	20241127	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	-10	5	-0.21	159679415	33898	13.59	4860	4860	4580	6210	3350	4780	4709.99	1.74	-1786	5050	4915	4765	4630	4480	4840	4555	43	1430	500	3250	5	1	8558040	408	10.79	1.87	12	0.40	442.00	2553.00	6520	20240402	-26.84	4100	20241122	16.34	6520	-26.84	20240402	4100	16.34	20241122	6520	-26.84	20240402	4100	16.34	20241122	1.13	N	045340	500	42 억	148716	N	N	N	N
22	20241127	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	35	2	0.73	132579430	28249	11.32	4860	4860	4580	6210	3350	4780	4692.35	1.74	-1344	5050	4915	4765	4630	4480	4840	4555	43	1430	500	3250	5	1	8558040	412	10.89	1.89	12	0.33	442.00	2553.00	6520	20240402	-26.15	4100	20241122	17.44	6520	-26.15	20240402	4100	17.44	20241122	6520	-26.15	20240402	4100	17.44	20241122	1.13	N	045340	500	42 억	148716	N	N	N	N
23	20241127	110538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	-110	5	-2.30	110050900	23523	9.43	4860	4860	4580	6210	3350	4780	4677.18	1.74	-484	5050	4915	4765	4630	4480	4840	4555	43	1430	500	3250	5	1	8558040	400	10.57	1.83	12	0.27	442.00	2553.00	6520	20240402	-28.37	4100	20241122	13.90	6520	-28.37	20240402	4100	13.90	20241122	6520	-28.37	20240402	4100	13.90	20241122	1.13	N	045340	500	42 억	148716	N	N	N	N
24	20241127	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-125	5	-2.62	66152585	14101	5.65	4860	4860	4580	6210	3350	4780	4689.50	1.74	162	5050	4915	4765	4630	4480	4840	4555	43	1430	500	3250	5	1	8558040	398	10.53	1.82	12	0.16	442.00	2553.00	6520	20240402	-28.60	4100	20241122	13.54	6520	-28.60	20240402	4100	13.54	20241122	6520	-28.60	20240402	4100	13.54	20241122	1.13	N	045340	500	42 억	148716	N	N	N	N
25	20241127	090534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	70	2	1.46	8653870	1790	0.72	4860	4860	4745	6210	3350	4780	4844.98	1.74	-2	5050	4915	4765	4630	4480	4840	4555	43	1430	500	3250	5	1	8558040	415	10.97	1.90	12	0.02	442.00	2553.00	6520	20240402	-25.61	4100	20241122	18.29	6520	-25.61	20240402	4100	18.29	20241122	6520	-25.61	20240402	4100	18.29	20241122	1.13	N	045340	500	42 억	148716	N	N	N	N
26	20241126	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-520	5	-9.81	1183395625	248251	31.45	4900	4900	4615	6890	3710	5300	4766.79	1.88	-12566	6316	5807	5041	4532	3766	6062	4787	43	1590	500	3600	5	1	8558040	409	10.81	1.87	12	2.90	442.00	2553.00	6520	20240402	-26.69	4100	20241122	16.59	6520	-26.69	20240402	4100	16.59	20241122	6520	-26.69	20240402	4100	16.59	20241122	1.12	N	045340	500	42 억	161072	N	N	N	N
27	20241126	150535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	-540	5	-10.19	1148438455	240925	30.53	4900	4900	4615	6890	3710	5300	4766.75	1.88	-11721	6316	5807	5041	4532	3766	6062	4787	43	1590	500	3600	5	1	8558040	407	10.77	1.86	12	2.82	442.00	2553.00	6520	20240402	-26.99	4100	20241122	16.10	6520	-26.99	20240402	4100	16.10	20241122	6520	-26.99	20240402	4100	16.10	20241122	1.12	N	045340	500	42 억	161072	N	N	N	N
28	20241126	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-510	5	-9.62	1091435065	228975	29.01	4900	4900	4615	6890	3710	5300	4766.58	1.88	-12741	6316	5807	5041	4532	3766	6062	4787	43	1590	500	3600	5	1	8558040	410	10.84	1.88	12	2.68	442.00	2553.00	6520	20240402	-26.53	4100	20241122	16.83	6520	-26.53	20240402	4100	16.83	20241122	6520	-26.53	20240402	4100	16.83	20241122	1.12	N	045340	500	42 억	161072	N	N	N	N
29	20241126	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	-525	5	-9.91	1010048850	212045	26.87	4900	4900	4615	6890	3710	5300	4763.33	1.88	-10762	6316	5807	5041	4532	3766	6062	4787	43	1590	500	3600	5	1	8558040	409	10.80	1.87	12	2.48	442.00	2553.00	6520	20240402	-26.76	4100	20241122	16.46	6520	-26.76	20240402	4100	16.46	20241122	6520	-26.76	20240402	4100	16.46	20241122	1.12	N	045340	500	42 억	161072	N	N	N	N
30	20241126	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	-530	5	-10.00	958077030	201184	25.49	4900	4900	4615	6890	3710	5300	4762.15	1.88	-8936	6316	5807	5041	4532	3766	6062	4787	43	1590	500	3600	5	1	8558040	408	10.79	1.87	12	2.35	442.00	2553.00	6520	20240402	-26.84	4100	20241122	16.34	6520	-26.84	20240402	4100	16.34	20241122	6520	-26.84	20240402	4100	16.34	20241122	1.12	N	045340	500	42 억	161072	N	N	N	N
31	20241126	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	-550	5	-10.38	912721130	191682	24.29	4900	4900	4615	6890	3710	5300	4761.60	1.88	-7243	6316	5807	5041	4532	3766	6062	4787	43	1590	500	3600	5	1	8558040	407	10.75	1.86	12	2.24	442.00	2553.00	6520	20240402	-27.15	4100	20241122	15.85	6520	-27.15	20240402	4100	15.85	20241122	6520	-27.15	20240402	4100	15.85	20241122	1.12	N	045340	500	42 억	161072	N	N	N	N
32	20241126	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4690	-610	5	-11.51	844860870	177403	22.48	4900	4900	4615	6890	3710	5300	4762.33	1.88	-6871	6316	5807	5041	4532	3766	6062	4787	43	1590	500	3600	5	1	8558040	401	10.61	1.84	12	2.07	442.00	2553.00	6520	20240402	-28.07	4100	20241122	14.39	6520	-28.07	20240402	4100	14.39	20241122	6520	-28.07	20240402	4100	14.39	20241122	1.12	N	045340	500	42 억	161072	N	N	N	N
33	20241126	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	-530	5	-10.00	361862560	75642	9.58	4900	4900	4615	6890	3710	5300	4783.77	1.88	6347	6316	5807	5041	4532	3766	6062	4787	43	1590	500	3600	5	1	8558040	408	10.79	1.87	12	0.88	442.00	2553.00	6520	20240402	-26.84	4100	20241122	16.34	6520	-26.84	20240402	4100	16.34	20241122	6520	-26.84	20240402	4100	16.34	20241122	1.12	N	045340	500	42 억	161072	N	N	N	N
34	20241125	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	985	2	22.83	3932122245	771114	1342.94	4315	5550	4275	5600	3025	4315	5099.13	2.14	-22284	4598	4456	4278	4136	3958	4367	4047	43	1285	500	2930	10	1	8558040	454	11.99	2.08	12	9.01	442.00	2553.00	6520	20240402	-18.71	4100	20241122	29.27	6520	-18.71	20240402	4100	29.27	20241122	6520	-18.71	20240402	4100	29.27	20241122	1.12	N	045340	500	42 억	183045	N	N	N	N
35	20241125	150532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5230	915	2	21.21	3366873325	664152	1156.66	4315	5550	4275	5600	3025	4315	5069.43	2.14	-19849	4598	4456	4278	4136	3958	4367	4047	43	1285	500	2930	10	1	8558040	448	11.83	2.05	12	7.76	442.00	2553.00	6520	20240402	-19.79	4100	20241122	27.56	6520	-19.79	20240402	4100	27.56	20241122	6520	-19.79	20240402	4100	27.56	20241122	1.12	N	045340	500	42 억	183045	N	N	N	N
36	20241125	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	65	2	1.51	328419545	75779	131.97	4315	4420	4275	5600	3025	4315	4333.91	2.14	12747	4598	4456	4278	4136	3958	4367	4047	43	1285	500	2930	5	1	8558040	375	9.91	1.72	12	0.89	442.00	2553.00	6520	20240402	-32.82	4100	20241122	6.83	6520	-32.82	20240402	4100	6.83	20241122	6520	-32.82	20240402	4100	6.83	20241122	1.12	N	045340	500	42 억	183045	N	N	N	N
37	20241125	130527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	30	2	0.70	274311225	63385	110.39	4315	4420	4275	5600	3025	4315	4327.70	2.14	8776	4598	4456	4278	4136	3958	4367	4047	43	1285	500	2930	5	1	8558040	372	9.83	1.70	12	0.74	442.00	2553.00	6520	20240402	-33.36	4100	20241122	5.98	6520	-33.36	20240402	4100	5.98	20241122	6520	-33.36	20240402	4100	5.98	20241122	1.12	N	045340	500	42 억	183045	N	N	N	N
38	20241125	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	45	2	1.04	161421865	37315	64.99	4315	4420	4275	5600	3025	4315	4325.92	2.14	5417	4598	4456	4278	4136	3958	4367	4047	43	1285	500	2930	5	1	8558040	373	9.86	1.71	12	0.44	442.00	2553.00	6520	20240402	-33.13	4100	20241122	6.34	6520	-33.13	20240402	4100	6.34	20241122	6520	-33.13	20240402	4100	6.34	20241122	1.12	N	045340	500	42 억	183045	N	N	N	N
39	20241125	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	30	2	0.70	103817620	24139	42.04	4315	4355	4275	5600	3025	4315	4300.82	2.14	4495	4598	4456	4278	4136	3958	4367	4047	43	1285	500	2930	5	1	8558040	372	9.83	1.70	12	0.28	442.00	2553.00	6520	20240402	-33.36	4100	20241122	5.98	6520	-33.36	20240402	4100	5.98	20241122	6520	-33.36	20240402	4100	5.98	20241122	1.12	N	045340	500	42 억	183045	N	N	N	N
40	20241125	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4315	0	3	0.00	81680705	19026	33.13	4315	4320	4275	5600	3025	4315	4293.11	2.14	2636	4598	4456	4278	4136	3958	4367	4047	43	1285	500	2930	5	1	8558040	369	9.76	1.69	12	0.22	442.00	2553.00	6520	20240402	-33.82	4100	20241122	5.24	6520	-33.82	20240402	4100	5.24	20241122	6520	-33.82	20240402	4100	5.24	20241122	1.12	N	045340	500	42 억	183045	N	N	N	N
41	20241125	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	-35	5	-0.81	19202235	4458	7.76	4315	4315	4280	5600	3025	4315	4307.36	2.14	1334	4598	4456	4278	4136	3958	4367	4047	43	1285	500	2930	5	1	8558040	366	9.68	1.68	12	0.05	442.00	2553.00	6520	20240402	-34.36	4100	20241122	4.39	6520	-34.36	20240402	4100	4.39	20241122	6520	-34.36	20240402	4100	4.39	20241122	1.12	N	045340	500	42 억	183045	N	N	N	N
42	20241122	160459	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4315	-45	5	-1.03	247107725	57420	148.96	4360	4420	4100	5660	3055	4360	4303.31	2.14	-145	4706	4532	4366	4192	4026	4450	4110	43	1300	500	2960	5	1	8558040	369	9.76	1.69	12	0.67	442.00	2553.00	6520	20240402	-33.82	4100	20241122	5.24	6520	-33.82	20240402	4100	5.24	20241122	6520	-33.82	20240402	4100	5.24	20241122	1.11	N	045340	500	42 억	183163	N	N	N	N
43	20241122	150503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4315	-45	5	-1.03	226959560	52751	136.85	4360	4420	4100	5660	3055	4360	4302.47	2.14	30	4706	4532	4366	4192	4026	4450	4110	43	1300	500	2960	5	1	8558040	369	9.76	1.69	12	0.62	442.00	2553.00	6520	20240402	-33.82	4100	20241122	5.24	6520	-33.82	20240402	4100	5.24	20241122	6520	-33.82	20240402	4100	5.24	20241122	1.11	N	045340	500	42 억	183163	N	N	N	N
44	20241122	140505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4280	-80	5	-1.83	206225815	47940	124.37	4360	4420	4100	5660	3055	4360	4301.75	2.14	30	4706	4532	4366	4192	4026	4450	4110	43	1300	500	2960	5	1	8558040	366	9.68	1.68	12	0.56	442.00	2553.00	6520	20240402	-34.36	4100	20241122	4.39	6520	-34.36	20240402	4100	4.39	20241122	6520	-34.36	20240402	4100	4.39	20241122	1.11	N	045340	500	42 억	183163	N	N	N	N
45	20241122	130504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4270	-90	5	-2.06	173750140	40320	104.60	4360	4420	4100	5660	3055	4360	4309.28	2.14	1339	4706	4532	4366	4192	4026	4450	4110	43	1300	500	2960	5	1	8558040	365	9.66	1.67	12	0.47	442.00	2553.00	6520	20240402	-34.51	4100	20241122	4.15	6520	-34.51	20240402	4100	4.15	20241122	6520	-34.51	20240402	4100	4.15	20241122	1.11	N	045340	500	42 억	183163	N	N	N	N
46	20241122	120505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4290	-70	5	-1.61	163227505	37859	98.22	4360	4420	4100	5660	3055	4360	4311.46	2.14	1210	4706	4532	4366	4192	4026	4450	4110	43	1300	500	2960	5	1	8558040	367	9.71	1.68	12	0.44	442.00	2553.00	6520	20240402	-34.20	4100	20241122	4.63	6520	-34.20	20240402	4100	4.63	20241122	6520	-34.20	20240402	4100	4.63	20241122	1.11	N	045340	500	42 억	183163	N	N	N	N
47	20241122	110502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4270	-90	5	-2.06	149283590	34610	89.79	4360	4420	4100	5660	3055	4360	4313.31	2.14	196	4706	4532	4366	4192	4026	4450	4110	43	1300	500	2960	5	1	8558040	365	9.66	1.67	12	0.40	442.00	2553.00	6520	20240402	-34.51	4100	20241122	4.15	6520	-34.51	20240402	4100	4.15	20241122	6520	-34.51	20240402	4100	4.15	20241122	1.11	N	045340	500	42 억	183163	N	N	N	N
48	20241122	100510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	15	2	0.34	54920750	12553	32.57	4360	4420	4325	5660	3055	4360	4375.11	2.14	-534	4706	4532	4366	4192	4026	4450	4110	43	1300	500	2960	5	1	8558040	374	9.90	1.71	12	0.15	442.00	2553.00	6520	20240402	-32.90	4160	20241120	5.17	6520	-32.90	20240402	4160	5.17	20241120	6520	-32.90	20240402	4160	5.17	20241120	1.11	N	045340	500	42 억	183163	N	N	N	N
49	20241122	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	25	2	0.57	1805065	414	1.07	4360	4385	4360	5660	3055	4360	4360.06	2.14	-111	4706	4532	4366	4192	4026	4450	4110	43	1300	500	2960	5	1	8558040	375	9.92	1.72	12	0.00	442.00	2553.00	6520	20240402	-32.75	4160	20241120	5.41	6520	-32.75	20240402	4160	5.41	20241120	6520	-32.75	20240402	4160	5.41	20241120	1.11	N	045340	500	42 억	183163	N	N	N	N
50	20241121	160502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	45	2	1.04	165552640	38546	46.17	4540	4540	4200	5600	3025	4315	4294.94	2.19	-4438	4785	4550	4355	4120	3925	4452	4022	43	1285	500	2930	5	1	8558040	373	9.86	1.71	12	0.45	442.00	2553.00	6520	20240402	-33.13	4160	20241120	4.81	6520	-33.13	20240402	4160	4.81	20241120	6520	-33.13	20240402	4160	4.81	20241120	1.17	N	045340	500	42 억	187592	N	N	N	N
51	20241121	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	10	2	0.23	163312030	38029	45.55	4540	4540	4200	5600	3025	4315	4294.41	2.19	-4281	4785	4550	4355	4120	3925	4452	4022	43	1285	500	2930	5	1	8558040	370	9.79	1.69	12	0.44	442.00	2553.00	6520	20240402	-33.67	4160	20241120	3.97	6520	-33.67	20240402	4160	3.97	20241120	6520	-33.67	20240402	4160	3.97	20241120	1.17	N	045340	500	42 억	187592	N	N	N	N
52	20241121	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	20	2	0.46	156905485	36555	43.79	4540	4540	4200	5600	3025	4315	4292.31	2.19	-3702	4785	4550	4355	4120	3925	4452	4022	43	1285	500	2930	5	1	8558040	371	9.81	1.70	12	0.43	442.00	2553.00	6520	20240402	-33.51	4160	20241120	4.21	6520	-33.51	20240402	4160	4.21	20241120	6520	-33.51	20240402	4160	4.21	20241120	1.17	N	045340	500	42 억	187592	N	N	N	N
53	20241121	130506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	5	2	0.12	147522270	34386	41.19	4540	4540	4200	5600	3025	4315	4290.18	2.19	-3609	4785	4550	4355	4120	3925	4452	4022	43	1285	500	2930	5	1	8558040	370	9.77	1.69	12	0.40	442.00	2553.00	6520	20240402	-33.74	4160	20241120	3.85	6520	-33.74	20240402	4160	3.85	20241120	6520	-33.74	20240402	4160	3.85	20241120	1.17	N	045340	500	42 억	187592	N	N	N	N
54	20241121	120507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	25	2	0.58	144643140	33721	40.39	4540	4540	4200	5600	3025	4315	4289.41	2.19	-3425	4785	4550	4355	4120	3925	4452	4022	43	1285	500	2930	5	1	8558040	371	9.82	1.70	12	0.39	442.00	2553.00	6520	20240402	-33.44	4160	20241120	4.33	6520	-33.44	20240402	4160	4.33	20241120	6520	-33.44	20240402	4160	4.33	20241120	1.17	N	045340	500	42 억	187592	N	N	N	N
55	20241121	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	5	2	0.12	132690540	30969	37.09	4540	4540	4200	5600	3025	4315	4284.62	2.19	-3685	4785	4550	4355	4120	3925	4452	4022	43	1285	500	2930	5	1	8558040	370	9.77	1.69	12	0.36	442.00	2553.00	6520	20240402	-33.74	4160	20241120	3.85	6520	-33.74	20240402	4160	3.85	20241120	6520	-33.74	20240402	4160	3.85	20241120	1.17	N	045340	500	42 억	187592	N	N	N	N
56	20241121	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4315	0	3	0.00	82798925	19232	23.04	4540	4540	4220	5600	3025	4315	4305.27	2.19	-4587	4785	4550	4355	4120	3925	4452	4022	43	1285	500	2930	5	1	8558040	369	9.76	1.69	12	0.22	442.00	2553.00	6520	20240402	-33.82	4160	20241120	3.73	6520	-33.82	20240402	4160	3.73	20241120	6520	-33.82	20240402	4160	3.73	20241120	1.17	N	045340	500	42 억	187592	N	N	N	N
57	20241121	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	25	2	0.58	9693625	2175	2.61	4540	4540	4325	5600	3025	4315	4456.84	2.19	-861	4785	4550	4355	4120	3925	4452	4022	43	1285	500	2930	5	1	8558040	371	9.82	1.70	12	0.03	442.00	2553.00	6520	20240402	-33.44	4160	20241120	4.33	6520	-33.44	20240402	4160	4.33	20241120	6520	-33.44	20240402	4160	4.33	20241120	1.17	N	045340	500	42 억	187592	N	N	N	N
58	20241120	160504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4315	-140	5	-3.14	364738675	83385	163.57	4590	4590	4160	5790	3120	4455	4374.16	2.31	-9942	4708	4581	4518	4391	4328	4550	4360	43	1335	500	3020	5	1	8558040	369	9.76	1.69	12	0.97	442.00	2553.00	6520	20240402	-33.82	4160	20241120	3.73	6520	-33.82	20240402	4160	3.73	20241120	6520	-33.82	20240402	4160	3.73	20241120	1.19	N	045340	500	42 억	197477	N	N	N	N
59	20241120	150513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4365	-90	5	-2.02	347440135	79394	155.74	4590	4590	4160	5790	3120	4455	4376.15	2.31	-9098	4708	4581	4518	4391	4328	4550	4360	43	1335	500	3020	5	1	8558040	374	9.88	1.71	12	0.93	442.00	2553.00	6520	20240402	-33.05	4160	20241120	4.93	6520	-33.05	20240402	4160	4.93	20241120	6520	-33.05	20240402	4160	4.93	20241120	1.19	N	045340	500	42 억	197477	N	N	N	N
60	20241120	140512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4330	-125	5	-2.81	327838500	74887	146.90	4590	4590	4160	5790	3120	4455	4377.78	2.31	-6867	4708	4581	4518	4391	4328	4550	4360	43	1335	500	3020	5	1	8558040	371	9.80	1.70	12	0.88	442.00	2553.00	6520	20240402	-33.59	4160	20241120	4.09	6520	-33.59	20240402	4160	4.09	20241120	6520	-33.59	20240402	4160	4.09	20241120	1.19	N	045340	500	42 억	197477	N	N	N	N
61	20241120	130513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4315	-140	5	-3.14	310345250	70829	138.94	4590	4590	4160	5790	3120	4455	4381.61	2.31	-7434	4708	4581	4518	4391	4328	4550	4360	43	1335	500	3020	5	1	8558040	369	9.76	1.69	12	0.83	442.00	2553.00	6520	20240402	-33.82	4160	20241120	3.73	6520	-33.82	20240402	4160	3.73	20241120	6520	-33.82	20240402	4160	3.73	20241120	1.19	N	045340	500	42 억	197477	N	N	N	N
62	20241120	120513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4325	-130	5	-2.92	272712155	62087	121.79	4590	4590	4160	5790	3120	4455	4392.42	2.31	-7502	4708	4581	4518	4391	4328	4550	4360	43	1335	500	3020	5	1	8558040	370	9.79	1.69	12	0.73	442.00	2553.00	6520	20240402	-33.67	4160	20241120	3.97	6520	-33.67	20240402	4160	3.97	20241120	6520	-33.67	20240402	4160	3.97	20241120	1.19	N	045340	500	42 억	197477	N	N	N	N
63	20241120	110512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4390	-65	5	-1.46	162235185	36408	71.42	4590	4590	4355	5790	3120	4455	4456.03	2.31	-3007	4708	4581	4518	4391	4328	4550	4360	43	1335	500	3020	5	1	8558040	376	9.93	1.72	12	0.43	442.00	2553.00	6520	20240402	-32.67	4205	20231219	4.40	6520	-32.67	20240402	4210	4.28	20241115	6520	-32.67	20240402	4205	4.40	20231219	1.19	N	045340	500	42 억	197477	N	N	N	N
64	20241120	100512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	5	2	0.11	114717670	25652	50.32	4590	4590	4400	5790	3120	4455	4472.08	2.31	-288	4708	4581	4518	4391	4328	4550	4360	43	1335	500	3020	5	1	8558040	382	10.09	1.75	12	0.30	442.00	2553.00	6520	20240402	-31.60	4205	20231219	6.06	6520	-31.60	20240402	4210	5.94	20241115	6520	-31.60	20240402	4205	6.06	20231219	1.19	N	045340	500	42 억	197477	N	N	N	N
65	20241120	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	65	2	1.46	1498740	331	0.65	4590	4590	4465	5790	3120	4455	4527.92	2.31	-117	4708	4581	4518	4391	4328	4550	4360	43	1335	500	3020	5	1	8558040	387	10.23	1.77	12	0.00	442.00	2553.00	6520	20240402	-30.67	4205	20231219	7.49	6520	-30.67	20240402	4210	7.36	20241115	6520	-30.67	20240402	4205	7.49	20231219	1.19	N	045340	500	42 억	197477	N	N	N	N
66	20241119	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	-35	5	-0.78	230916340	50978	30.72	4500	4645	4455	5830	3145	4490	4529.73	2.26	4297	4690	4590	4420	4320	4150	4640	4370	43	1340	500	3050	5	1	8558040	381	10.08	1.75	12	0.60	442.00	2553.00	6520	20240402	-31.67	4205	20231219	5.95	6520	-31.67	20240402	4210	5.82	20241115	6520	-31.67	20240402	4205	5.95	20231219	1.27	N	045340	500	42 억	193370	N	N	N	N
67	20241119	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	0	3	0.00	222132710	49012	29.54	4500	4645	4460	5830	3145	4490	4532.21	2.26	5095	4690	4590	4420	4320	4150	4640	4370	43	1340	500	3050	5	1	8558040	384	10.16	1.76	12	0.57	442.00	2553.00	6520	20240402	-31.13	4205	20231219	6.78	6520	-31.13	20240402	4210	6.65	20241115	6520	-31.13	20240402	4205	6.78	20231219	1.27	N	045340	500	42 억	193370	N	N	N	N
68	20241119	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	5	2	0.11	211709395	46688	28.14	4500	4645	4460	5830	3145	4490	4534.56	2.26	5477	4690	4590	4420	4320	4150	4640	4370	43	1340	500	3050	5	1	8558040	385	10.17	1.76	12	0.55	442.00	2553.00	6520	20240402	-31.06	4205	20231219	6.90	6520	-31.06	20240402	4210	6.77	20241115	6520	-31.06	20240402	4205	6.90	20231219	1.27	N	045340	500	42 억	193370	N	N	N	N
69	20241119	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	30	2	0.67	203012125	44754	26.97	4500	4645	4460	5830	3145	4490	4536.18	2.26	6029	4690	4590	4420	4320	4150	4640	4370	43	1340	500	3050	5	1	8558040	387	10.23	1.77	12	0.52	442.00	2553.00	6520	20240402	-30.67	4205	20231219	7.49	6520	-30.67	20240402	4210	7.36	20241115	6520	-30.67	20240402	4205	7.49	20231219	1.27	N	045340	500	42 억	193370	N	N	N	N
70	20241119	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	30	2	0.67	181784970	40055	24.14	4500	4645	4460	5830	3145	4490	4538.39	2.26	7021	4690	4590	4420	4320	4150	4640	4370	43	1340	500	3050	5	1	8558040	387	10.23	1.77	12	0.47	442.00	2553.00	6520	20240402	-30.67	4205	20231219	7.49	6520	-30.67	20240402	4210	7.36	20241115	6520	-30.67	20240402	4205	7.49	20231219	1.27	N	045340	500	42 억	193370	N	N	N	N
71	20241119	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	15	2	0.33	171350735	37740	22.74	4500	4645	4460	5830	3145	4490	4540.30	2.26	6960	4690	4590	4420	4320	4150	4640	4370	43	1340	500	3050	5	1	8558040	386	10.19	1.76	12	0.44	442.00	2553.00	6520	20240402	-30.90	4205	20231219	7.13	6520	-30.90	20240402	4210	7.01	20241115	6520	-30.90	20240402	4205	7.13	20231219	1.27	N	045340	500	42 억	193370	N	N	N	N
72	20241119	100506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4510	20	2	0.45	117434185	25745	15.52	4500	4645	4500	5830	3145	4490	4561.45	2.26	5074	4690	4590	4420	4320	4150	4640	4370	43	1340	500	3050	5	1	8558040	386	10.20	1.77	12	0.30	442.00	2553.00	6520	20240402	-30.83	4205	20231219	7.25	6520	-30.83	20240402	4210	7.13	20241115	6520	-30.83	20240402	4205	7.25	20231219	1.27	N	045340	500	42 억	193370	N	N	N	N
73	20241119	090502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	45	2	1.00	33131990	7328	4.42	4500	4575	4500	5830	3145	4490	4521.30	2.26	3222	4690	4590	4420	4320	4150	4640	4370	43	1340	500	3050	5	1	8558040	388	10.26	1.78	12	0.09	442.00	2553.00	6520	20240402	-30.44	4205	20231219	7.85	6520	-30.44	20240402	4210	7.72	20241115	6520	-30.44	20240402	4205	7.85	20231219	1.27	N	045340	500	42 억	193370	N	N	N	N
74	20241118	160449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	85	2	1.93	715594780	165493	49.64	4405	4520	4250	5720	3085	4405	4323.99	2.08	14983	6301	5352	4781	3832	3261	5067	3547	43	1315	500	2990	5	1	8558040	384	10.16	1.76	12	1.93	442.00	2553.00	6520	20240402	-31.13	4205	20231219	6.78	6520	-31.13	20240402	4210	6.65	20241115	6520	-31.13	20240402	4205	6.78	20231219	1.22	N	045340	500	42 억	178189	N	N	N	N
75	20241118	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	100	2	2.27	698307160	161650	48.48	4405	4510	4250	5720	3085	4405	4319.87	2.08	14399	6301	5352	4781	3832	3261	5067	3547	43	1315	500	2990	5	1	8558040	386	10.19	1.76	12	1.89	442.00	2553.00	6520	20240402	-30.90	4205	20231219	7.13	6520	-30.90	20240402	4210	7.01	20241115	6520	-30.90	20240402	4205	7.13	20231219	1.22	N	045340	500	42 억	178189	N	N	N	N
76	20241118	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	-5	5	-0.11	661077850	153271	45.97	4405	4415	4250	5720	3085	4405	4313.12	2.08	12789	6301	5352	4781	3832	3261	5067	3547	43	1315	500	2990	5	1	8558040	377	9.95	1.72	12	1.79	442.00	2553.00	6520	20240402	-32.52	4205	20231219	4.64	6520	-32.52	20240402	4210	4.51	20241115	6520	-32.52	20240402	4205	4.64	20231219	1.22	N	045340	500	42 억	178189	N	N	N	N
77	20241118	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	-40	5	-0.91	627737660	145680	43.69	4405	4405	4250	5720	3085	4405	4309.01	2.08	14081	6301	5352	4781	3832	3261	5067	3547	43	1315	500	2990	5	1	8558040	374	9.88	1.71	12	1.70	442.00	2553.00	6520	20240402	-33.05	4205	20231219	3.80	6520	-33.05	20240402	4210	3.68	20241115	6520	-33.05	20240402	4205	3.80	20231219	1.22	N	045340	500	42 억	178189	N	N	N	N
78	20241118	120455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	-105	5	-2.38	587157135	136272	40.87	4405	4405	4250	5720	3085	4405	4308.71	2.08	11568	6301	5352	4781	3832	3261	5067	3547	43	1315	500	2990	5	1	8558040	368	9.73	1.68	12	1.59	442.00	2553.00	6520	20240402	-34.05	4205	20231219	2.26	6520	-34.05	20240402	4210	2.14	20241115	6520	-34.05	20240402	4205	2.26	20231219	1.22	N	045340	500	42 억	178189	N	N	N	N
79	20241118	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4295	-110	5	-2.50	506214450	117477	35.24	4405	4405	4250	5720	3085	4405	4309.04	2.08	11351	6301	5352	4781	3832	3261	5067	3547	43	1315	500	2990	5	1	8558040	368	9.72	1.68	12	1.37	442.00	2553.00	6520	20240402	-34.13	4205	20231219	2.14	6520	-34.13	20240402	4210	2.02	20241115	6520	-34.13	20240402	4205	2.14	20231219	1.22	N	045340	500	42 억	178189	N	N	N	N
80	20241118	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	-105	5	-2.38	401559360	93029	27.90	4405	4405	4250	5720	3085	4405	4316.49	2.08	17073	6301	5352	4781	3832	3261	5067	3547	43	1315	500	2990	5	1	8558040	368	9.73	1.68	12	1.09	442.00	2553.00	6520	20240402	-34.05	4205	20231219	2.26	6520	-34.05	20240402	4210	2.14	20241115	6520	-34.05	20240402	4205	2.26	20231219	1.22	N	045340	500	42 억	178189	N	N	N	N
81	20241118	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	-20	5	-0.45	125222660	28617	8.58	4405	4405	4325	5720	3085	4405	4375.80	2.08	8109	6301	5352	4781	3832	3261	5067	3547	43	1315	500	2990	5	1	8558040	375	9.92	1.72	12	0.33	442.00	2553.00	6520	20240402	-32.75	4205	20231219	4.28	6520	-32.75	20240402	4210	4.16	20241115	6520	-32.75	20240402	4205	4.28	20231219	1.22	N	045340	500	42 억	178189	N	N	N	N
82	20241115	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4405	-1035	5	-19.03	1494279825	310297	515.06	5440	5730	4210	7070	3810	5440	4819.21	1.76	28166	5913	5676	5553	5316	5193	5615	5255	43	1630	500	3690	5	1	8558040	377	9.97	1.73	12	3.63	442.00	2553.00	6520	20240402	-32.44	4205	20231219	4.76	6520	-32.44	20240402	4210	4.63	20241115	6520	-32.44	20240402	4205	4.76	20231219	1.22	N	045340	500	42 억	150566	N	N	N	N
83	20241115	150514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	-540	5	-9.93	665529345	122501	203.34	5440	5730	4900	7070	3810	5440	5432.85	1.76	17920	5913	5676	5553	5316	5193	5615	5255	43	1630	500	3690	5	1	8558040	419	11.09	1.92	12	1.43	442.00	2553.00	6520	20240402	-24.85	4205	20231219	16.53	6520	-24.85	20240402	4320	13.43	20240201	6520	-24.85	20240402	4205	16.53	20231219	1.22	N	045340	500	42 억	150566	Y	N	N	N
84	20241115	140510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	190	2	3.49	341023290	62326	103.45	5440	5700	5240	7070	3810	5440	5471.61	1.76	5274	5913	5676	5553	5316	5193	5615	5255	43	1630	500	3690	10	1	8558040	482	12.74	2.21	12	0.73	442.00	2553.00	6520	20240402	-13.65	4205	20231219	33.89	6520	-13.65	20240402	4320	30.32	20240201	6520	-13.65	20240402	4205	33.89	20231219	1.22	N	045340	500	42 억	150566	N	N	N	N
85	20241115	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	120	2	2.21	292527010	53608	88.98	5440	5700	5240	7070	3810	5440	5456.78	1.76	3277	5913	5676	5553	5316	5193	5615	5255	43	1630	500	3690	10	1	8558040	476	12.58	2.18	12	0.63	442.00	2553.00	6520	20240402	-14.72	4205	20231219	32.22	6520	-14.72	20240402	4320	28.70	20240201	6520	-14.72	20240402	4205	32.22	20231219	1.22	N	045340	500	42 억	150566	N	N	N	N
86	20241115	120513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	200	2	3.68	236468550	43619	72.40	5440	5700	5240	7070	3810	5440	5421.23	1.76	3008	5913	5676	5553	5316	5193	5615	5255	43	1630	500	3690	10	1	8558040	483	12.76	2.21	12	0.51	442.00	2553.00	6520	20240402	-13.50	4205	20231219	34.13	6520	-13.50	20240402	4320	30.56	20240201	6520	-13.50	20240402	4205	34.13	20231219	1.22	N	045340	500	42 억	150566	N	N	N	N
87	20241115	110501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5330	-110	5	-2.02	190451990	35248	58.51	5440	5520	5240	7070	3810	5440	5403.20	1.76	3268	5913	5676	5553	5316	5193	5615	5255	43	1630	500	3690	10	1	8558040	456	12.06	2.09	12	0.41	442.00	2553.00	6520	20240402	-18.25	4205	20231219	26.75	6520	-18.25	20240402	4320	23.38	20240201	6520	-18.25	20240402	4205	26.75	20231219	1.22	N	045340	500	42 억	150566	N	N	N	N
88	20241115	100502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5440	0	3	0.00	99580160	18361	30.48	5440	5520	5240	7070	3810	5440	5423.46	1.76	1285	5913	5676	5553	5316	5193	5615	5255	43	1630	500	3690	10	1	8558040	466	12.31	2.13	12	0.21	442.00	2553.00	6520	20240402	-16.56	4205	20231219	29.37	6520	-16.56	20240402	4320	25.93	20240201	6520	-16.56	20240402	4205	29.37	20231219	1.22	N	045340	500	42 억	150566	N	N	N	N
89	20241115	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5380	-60	5	-1.10	35310860	6495	10.78	5440	5520	5380	7070	3810	5440	5436.62	1.76	516	5913	5676	5553	5316	5193	5615	5255	43	1630	500	3690	10	1	8558040	460	12.17	2.11	12	0.08	442.00	2553.00	6520	20240402	-17.48	4205	20231219	27.94	6520	-17.48	20240402	4320	24.54	20240201	6520	-17.48	20240402	4205	27.94	20231219	1.22	N	045340	500	42 억	150566	N	N	N	N
90	20241114	160457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5530	-90	5	-1.60	319353090	56546	162.88	5640	5790	5440	7300	3940	5620	5647.68	1.71	6299	5793	5706	5613	5526	5433	5750	5570	43	1680	500	3820	10	1	8558040	473	12.51	2.17	12	0.66	442.00	2553.00	6520	20240402	-15.18	4205	20231219	31.51	6520	-15.18	20240402	4320	28.01	20240201	6520	-15.18	20240402	4205	31.51	20231219	1.22	N	045340	500	42 억	146079	N	N	N	N
91	20241114	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-40	5	-0.71	276404370	48711	140.31	5640	5790	5510	7300	3940	5620	5674.39	1.71	5684	5793	5706	5613	5526	5433	5750	5570	43	1680	500	3820	10	1	8558040	478	12.62	2.19	12	0.57	442.00	2553.00	6520	20240402	-14.42	4205	20231219	32.70	6520	-14.42	20240402	4320	29.17	20240201	6520	-14.42	20240402	4205	32.70	20231219	1.22	N	045340	500	42 억	146079	N	N	N	N
92	20241114	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	90	2	1.60	220259970	38643	111.31	5640	5790	5610	7300	3940	5620	5699.90	1.71	4614	5793	5706	5613	5526	5433	5750	5570	43	1680	500	3820	10	1	8558040	489	12.92	2.24	12	0.45	442.00	2553.00	6520	20240402	-12.42	4205	20231219	35.79	6520	-12.42	20240402	4320	32.18	20240201	6520	-12.42	20240402	4205	35.79	20231219	1.22	N	045340	500	42 억	146079	N	N	N	N
93	20241114	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	60	2	1.07	207253260	36350	104.70	5640	5790	5610	7300	3940	5620	5701.64	1.71	4447	5793	5706	5613	5526	5433	5750	5570	43	1680	500	3820	10	1	8558040	486	12.85	2.22	12	0.42	442.00	2553.00	6520	20240402	-12.88	4205	20231219	35.08	6520	-12.88	20240402	4320	31.48	20240201	6520	-12.88	20240402	4205	35.08	20231219	1.22	N	045340	500	42 억	146079	N	N	N	N
94	20241114	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	40	2	0.71	184667980	32383	93.28	5640	5790	5610	7300	3940	5620	5702.66	1.71	5118	5793	5706	5613	5526	5433	5750	5570	43	1680	500	3820	10	1	8558040	484	12.81	2.22	12	0.38	442.00	2553.00	6520	20240402	-13.19	4205	20231219	34.60	6520	-13.19	20240402	4320	31.02	20240201	6520	-13.19	20240402	4205	34.60	20231219	1.22	N	045340	500	42 억	146079	N	N	N	N
95	20241114	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	100	2	1.78	147453810	25797	74.31	5640	5790	5610	7300	3940	5620	5715.99	1.71	3568	5793	5706	5613	5526	5433	5750	5570	43	1680	500	3820	10	1	8558040	490	12.94	2.24	12	0.30	442.00	2553.00	6520	20240402	-12.27	4205	20231219	36.03	6520	-12.27	20240402	4320	32.41	20240201	6520	-12.27	20240402	4205	36.03	20231219	1.22	N	045340	500	42 억	146079	N	N	N	N
96	20241114	100517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	10	2	0.18	5940260	1054	3.04	5640	5650	5630	7300	3940	5620	5636.17	1.71	418	5793	5706	5613	5526	5433	5750	5570	43	1680	500	3820	10	1	8558040	482	12.74	2.21	12	0.01	442.00	2553.00	6520	20240402	-13.65	4205	20231219	33.89	6520	-13.65	20240402	4320	30.32	20240201	6520	-13.65	20240402	4205	33.89	20231219	1.22	N	045340	500	42 억	146079	N	N	N	N
97	20241114	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	0	3	0.00	0	0	0.00	0	0	0	7300	3940	5620	0.00	1.71	0	5793	5706	5613	5526	5433	5750	5570	43	1680	500	3820	10	1	8558040	481	12.71	2.20	12	0.00	442.00	2553.00	6520	20240402	-13.80	4205	20231219	33.65	6520	-13.80	20240402	4320	30.09	20240201	6520	-13.80	20240402	4205	33.65	20231219	1.22	N	045340	500	42 억	146079	N	N	N	N
98	20241113	160237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	0	3	0.00	192832600	34466	68.84	5570	5700	5520	7300	3940	5620	5594.86	1.77	-4989	5906	5762	5596	5452	5286	5835	5525	43	1680	500	3820	10	1	8558040	481	12.71	2.20	12	0.40	442.00	2553.00	6520	20240402	-13.80	4205	20231219	33.65	6520	-13.80	20240402	4320	30.09	20240201	6520	-13.80	20240402	4205	33.65	20231219	1.26	N	045340	500	42 억	151068	N	N	N	N
99	20241113	150256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	0	3	0.00	179544790	32092	64.10	5570	5700	5520	7300	3940	5620	5594.69	1.77	-5061	5906	5762	5596	5452	5286	5835	5525	43	1680	500	3820	10	1	8558040	481	12.71	2.20	12	0.37	442.00	2553.00	6520	20240402	-13.80	4205	20231219	33.65	6520	-13.80	20240402	4320	30.09	20240201	6520	-13.80	20240402	4205	33.65	20231219	1.26	N	045340	500	42 억	151068	N	N	N	N
100	20241113	140250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	60	2	1.07	172021220	30756	61.43	5570	5700	5520	7300	3940	5620	5593.09	1.77	-5208	5906	5762	5596	5452	5286	5835	5525	43	1680	500	3820	10	1	8558040	486	12.85	2.22	12	0.36	442.00	2553.00	6520	20240402	-12.88	4205	20231219	35.08	6520	-12.88	20240402	4320	31.48	20240201	6520	-12.88	20240402	4205	35.08	20231219	1.26	N	045340	500	42 억	151068	N	N	N	N
101	20241113	130250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	60	2	1.07	151333080	27110	54.15	5570	5700	5520	7300	3940	5620	5582.19	1.77	-4790	5906	5762	5596	5452	5286	5835	5525	43	1680	500	3820	10	1	8558040	486	12.85	2.22	12	0.32	442.00	2553.00	6520	20240402	-12.88	4205	20231219	35.08	6520	-12.88	20240402	4320	31.48	20240201	6520	-12.88	20240402	4205	35.08	20231219	1.26	N	045340	500	42 억	151068	N	N	N	N
102	20241113	120248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-40	5	-0.71	110611530	19904	39.76	5570	5660	5520	7300	3940	5620	5557.25	1.77	-3471	5906	5762	5596	5452	5286	5835	5525	43	1680	500	3820	10	1	8558040	478	12.62	2.19	12	0.23	442.00	2553.00	6520	20240402	-14.42	4205	20231219	32.70	6520	-14.42	20240402	4320	29.17	20240201	6520	-14.42	20240402	4205	32.70	20231219	1.26	N	045340	500	42 억	151068	N	N	N	N
103	20241113	110247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	-60	5	-1.07	86913190	15644	31.25	5570	5660	5520	7300	3940	5620	5555.69	1.77	-3549	5906	5762	5596	5452	5286	5835	5525	43	1680	500	3820	10	1	8558040	476	12.58	2.18	12	0.18	442.00	2553.00	6520	20240402	-14.72	4205	20231219	32.22	6520	-14.72	20240402	4320	28.70	20240201	6520	-14.72	20240402	4205	32.22	20231219	1.26	N	045340	500	42 억	151068	N	N	N	N
104	20241113	100247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	-60	5	-1.07	58556980	10530	21.03	5570	5660	5520	7300	3940	5620	5560.97	1.77	-1976	5906	5762	5596	5452	5286	5835	5525	43	1680	500	3820	10	1	8558040	476	12.58	2.18	12	0.12	442.00	2553.00	6520	20240402	-14.72	4205	20231219	32.22	6520	-14.72	20240402	4320	28.70	20240201	6520	-14.72	20240402	4205	32.22	20231219	1.26	N	045340	500	42 억	151068	N	N	N	N
105	20241113	090242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	20	2	0.36	6009520	1078	2.15	5570	5640	5570	7300	3940	5620	5574.69	1.77	459	5906	5762	5596	5452	5286	5835	5525	43	1680	500	3820	10	1	8558040	483	12.76	2.21	12	0.01	442.00	2553.00	6520	20240402	-13.50	4205	20231219	34.13	6520	-13.50	20240402	4320	30.56	20240201	6520	-13.50	20240402	4205	34.13	20231219	1.26	N	045340	500	42 억	151068	N	N	N	N
106	20241112	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	10	2	0.18	281187060	50060	145.51	5600	5740	5430	7290	3930	5610	5616.98	1.80	-2857	5796	5702	5566	5472	5336	5635	5405	43	1680	500	3810	10	1	8558040	481	12.71	2.20	12	0.58	442.00	2553.00	6520	20240402	-13.80	4205	20231219	33.65	6520	-13.80	20240402	4320	30.09	20240201	6520	-13.80	20240402	4205	33.65	20231219	1.27	N	045340	500	42 억	153925	N	N	N	N
107	20241112	150445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	20	2	0.36	227397440	40486	117.68	5600	5740	5430	7290	3930	5610	5616.69	1.80	-2941	5796	5702	5566	5472	5336	5635	5405	43	1680	500	3810	10	1	8558040	482	12.74	2.21	12	0.47	442.00	2553.00	6520	20240402	-13.65	4205	20231219	33.89	6520	-13.65	20240402	4320	30.32	20240201	6520	-13.65	20240402	4205	33.89	20231219	1.27	N	045340	500	42 억	153925	N	N	N	N
108	20241112	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	90	2	1.60	207994500	37044	107.68	5600	5740	5430	7290	3930	5610	5614.80	1.80	-3028	5796	5702	5566	5472	5336	5635	5405	43	1680	500	3810	10	1	8558040	488	12.90	2.23	12	0.43	442.00	2553.00	6520	20240402	-12.58	4205	20231219	35.55	6520	-12.58	20240402	4320	31.94	20240201	6520	-12.58	20240402	4205	35.55	20231219	1.27	N	045340	500	42 억	153925	N	N	N	N
109	20241112	130447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	100	2	1.78	193208930	34450	100.14	5600	5740	5430	7290	3930	5610	5608.39	1.80	-2738	5796	5702	5566	5472	5336	5635	5405	43	1680	500	3810	10	1	8558040	489	12.92	2.24	12	0.40	442.00	2553.00	6520	20240402	-12.42	4205	20231219	35.79	6520	-12.42	20240402	4320	32.18	20240201	6520	-12.42	20240402	4205	35.79	20231219	1.27	N	045340	500	42 억	153925	N	N	N	N
110	20241112	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	60	2	1.07	162947310	29154	84.74	5600	5740	5430	7290	3930	5610	5589.19	1.80	-2619	5796	5702	5566	5472	5336	5635	5405	43	1680	500	3810	10	1	8558040	485	12.83	2.22	12	0.34	442.00	2553.00	6520	20240402	-13.04	4205	20231219	34.84	6520	-13.04	20240402	4320	31.25	20240201	6520	-13.04	20240402	4205	34.84	20231219	1.27	N	045340	500	42 억	153925	N	N	N	N
111	20241112	110446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	80	2	1.43	152077060	27244	79.19	5600	5700	5430	7290	3930	5610	5582.04	1.80	-2582	5796	5702	5566	5472	5336	5635	5405	43	1680	500	3810	10	1	8558040	487	12.87	2.23	12	0.32	442.00	2553.00	6520	20240402	-12.73	4205	20231219	35.32	6520	-12.73	20240402	4320	31.71	20240201	6520	-12.73	20240402	4205	35.32	20231219	1.27	N	045340	500	42 억	153925	N	N	N	N
112	20241112	100445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5520	-90	5	-1.60	53880150	9795	28.47	5600	5690	5430	7290	3930	5610	5500.78	1.80	-2605	5796	5702	5566	5472	5336	5635	5405	43	1680	500	3810	10	1	8558040	472	12.49	2.16	12	0.11	442.00	2553.00	6520	20240402	-15.34	4205	20231219	31.27	6520	-15.34	20240402	4320	27.78	20240201	6520	-15.34	20240402	4205	31.27	20231219	1.27	N	045340	500	42 억	153925	N	N	N	N
113	20241112	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	-20	5	-0.36	749900	134	0.39	5600	5600	5590	7290	3930	5610	5596.27	1.80	-61	5796	5702	5566	5472	5336	5635	5405	43	1680	500	3810	10	1	8558040	478	12.65	2.19	12	0.00	442.00	2553.00	6520	20240402	-14.26	4205	20231219	32.94	6520	-14.26	20240402	4320	29.40	20240201	6520	-14.26	20240402	4205	32.94	20231219	1.27	N	045340	500	42 억	153925	N	N	N	N
114	20241111	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	-40	5	-0.71	190405350	34402	184.28	5650	5660	5430	7340	3960	5650	5534.70	1.75	4206	5796	5722	5666	5592	5536	5695	5565	43	1690	500	3840	10	1	8558040	480	12.69	2.20	12	0.40	442.00	2553.00	6520	20240402	-13.96	4205	20231219	33.41	6520	-13.96	20240402	4320	29.86	20240201	6520	-13.96	20240402	4205	33.41	20231219	1.30	N	045340	500	42 억	149719	N	N	N	N
115	20241111	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5540	-110	5	-1.95	175351000	31671	169.65	5650	5660	5430	7340	3960	5650	5536.62	1.75	3675	5796	5722	5666	5592	5536	5695	5565	43	1690	500	3840	10	1	8558040	474	12.53	2.17	12	0.37	442.00	2553.00	6520	20240402	-15.03	4205	20231219	31.75	6520	-15.03	20240402	4320	28.24	20240201	6520	-15.03	20240402	4205	31.75	20231219	1.30	N	045340	500	42 억	149719	N	N	N	N
116	20241111	140447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-80	5	-1.42	156082160	28190	151.01	5650	5660	5430	7340	3960	5650	5536.77	1.75	3483	5796	5722	5666	5592	5536	5695	5565	43	1690	500	3840	10	1	8558040	477	12.60	2.18	12	0.33	442.00	2553.00	6520	20240402	-14.57	4205	20231219	32.46	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	4205	32.46	20231219	1.30	N	045340	500	42 억	149719	N	N	N	N
117	20241111	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	-30	5	-0.53	146313450	26437	141.62	5650	5660	5430	7340	3960	5650	5534.39	1.75	3516	5796	5722	5666	5592	5536	5695	5565	43	1690	500	3840	10	1	8558040	481	12.71	2.20	12	0.31	442.00	2553.00	6520	20240402	-13.80	4205	20231219	33.65	6520	-13.80	20240402	4320	30.09	20240201	6520	-13.80	20240402	4205	33.65	20231219	1.30	N	045340	500	42 억	149719	N	N	N	N
118	20241111	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-80	5	-1.42	138945610	25120	134.56	5650	5660	5430	7340	3960	5650	5531.25	1.75	3953	5796	5722	5666	5592	5536	5695	5565	43	1690	500	3840	10	1	8558040	477	12.60	2.18	12	0.29	442.00	2553.00	6520	20240402	-14.57	4205	20231219	32.46	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	4205	32.46	20231219	1.30	N	045340	500	42 억	149719	N	N	N	N
119	20241111	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5520	-130	5	-2.30	129194600	23354	125.10	5650	5660	5430	7340	3960	5650	5531.98	1.75	4086	5796	5722	5666	5592	5536	5695	5565	43	1690	500	3840	10	1	8558040	472	12.49	2.16	12	0.27	442.00	2553.00	6520	20240402	-15.34	4205	20231219	31.27	6520	-15.34	20240402	4320	27.78	20240201	6520	-15.34	20240402	4205	31.27	20231219	1.30	N	045340	500	42 억	149719	N	N	N	N
120	20241111	100442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5490	-160	5	-2.83	116911830	21130	113.19	5650	5660	5430	7340	3960	5650	5532.94	1.75	4061	5796	5722	5666	5592	5536	5695	5565	43	1690	500	3840	10	1	8558040	470	12.42	2.15	12	0.25	442.00	2553.00	6520	20240402	-15.80	4205	20231219	30.56	6520	-15.80	20240402	4320	27.08	20240201	6520	-15.80	20240402	4205	30.56	20231219	1.30	N	045340	500	42 억	149719	N	N	N	N
121	20241111	090441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	-10	5	-0.18	11479400	2035	10.90	5650	5660	5630	7340	3960	5650	5640.96	1.75	-10	5796	5722	5666	5592	5536	5695	5565	43	1690	500	3840	10	1	8558040	483	12.76	2.21	12	0.02	442.00	2553.00	6520	20240402	-13.50	4205	20231219	34.13	6520	-13.50	20240402	4320	30.56	20240201	6520	-13.50	20240402	4205	34.13	20231219	1.30	N	045340	500	42 억	149719	N	N	N	N
122	20241108	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	0	3	0.00	105713470	18654	68.12	5660	5740	5610	7340	3960	5650	5667.07	1.74	754	5983	5816	5723	5556	5463	5770	5510	43	1690	500	3840	10	1	8558040	484	12.78	2.21	12	0.22	442.00	2553.00	6520	20240402	-13.34	4205	20231219	34.36	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	4205	34.36	20231219	1.26	N	045340	500	42 억	148964	N	N	N	N
123	20241108	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	0	3	0.00	103675080	18292	66.79	5660	5740	5610	7340	3960	5650	5667.78	1.74	908	5983	5816	5723	5556	5463	5770	5510	43	1690	500	3840	10	1	8558040	484	12.78	2.21	12	0.21	442.00	2553.00	6520	20240402	-13.34	4205	20231219	34.36	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	4205	34.36	20231219	1.26	N	045340	500	42 억	148964	N	N	N	N
124	20241108	140442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	30	2	0.53	87201830	15373	56.13	5660	5740	5610	7340	3960	5650	5672.40	1.74	1405	5983	5816	5723	5556	5463	5770	5510	43	1690	500	3840	10	1	8558040	486	12.85	2.22	12	0.18	442.00	2553.00	6520	20240402	-12.88	4205	20231219	35.08	6520	-12.88	20240402	4320	31.48	20240201	6520	-12.88	20240402	4205	35.08	20231219	1.26	N	045340	500	42 억	148964	N	N	N	N
125	20241108	130442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	0	3	0.00	85860880	15136	55.27	5660	5740	5610	7340	3960	5650	5672.63	1.74	1412	5983	5816	5723	5556	5463	5770	5510	43	1690	500	3840	10	1	8558040	484	12.78	2.21	12	0.18	442.00	2553.00	6520	20240402	-13.34	4205	20231219	34.36	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	4205	34.36	20231219	1.26	N	045340	500	42 억	148964	N	N	N	N
126	20241108	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	70	2	1.24	58754160	10352	37.80	5660	5740	5610	7340	3960	5650	5675.63	1.74	689	5983	5816	5723	5556	5463	5770	5510	43	1690	500	3840	10	1	8558040	490	12.94	2.24	12	0.12	442.00	2553.00	6520	20240402	-12.27	4205	20231219	36.03	6520	-12.27	20240402	4320	32.41	20240201	6520	-12.27	20240402	4205	36.03	20231219	1.26	N	045340	500	42 억	148964	N	N	N	N
127	20241108	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	50	2	0.88	50113540	8839	32.28	5660	5740	5610	7340	3960	5650	5669.59	1.74	868	5983	5816	5723	5556	5463	5770	5510	43	1690	500	3840	10	1	8558040	488	12.90	2.23	12	0.10	442.00	2553.00	6520	20240402	-12.58	4205	20231219	35.55	6520	-12.58	20240402	4320	31.94	20240201	6520	-12.58	20240402	4205	35.55	20231219	1.26	N	045340	500	42 억	148964	N	N	N	N
128	20241108	100447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5740	90	2	1.59	32880800	5796	21.16	5660	5740	5610	7340	3960	5650	5673.02	1.74	264	5983	5816	5723	5556	5463	5770	5510	43	1690	500	3840	10	1	8558040	491	12.99	2.25	12	0.07	442.00	2553.00	6520	20240402	-11.96	4205	20231219	36.50	6520	-11.96	20240402	4320	32.87	20240201	6520	-11.96	20240402	4205	36.50	20231219	1.26	N	045340	500	42 억	148964	N	N	N	N
129	20241108	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	30	2	0.53	2814560	497	1.81	5660	5690	5660	7340	3960	5650	5663.10	1.74	217	5983	5816	5723	5556	5463	5770	5510	43	1690	500	3840	10	1	8558040	486	12.85	2.22	12	0.01	442.00	2553.00	6520	20240402	-12.88	4205	20231219	35.08	6520	-12.88	20240402	4320	31.48	20240201	6520	-12.88	20240402	4205	35.08	20231219	1.26	N	045340	500	42 억	148964	N	N	N	N
130	20241107	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-70	5	-1.22	156123640	27245	48.83	5720	5890	5630	7430	4010	5720	5730.40	1.78	-3558	6173	5946	5773	5546	5373	5860	5460	43	1710	500	3880	10	1	8558040	484	12.78	2.21	12	0.32	442.00	2553.00	6520	20240402	-13.34	4205	20231219	34.36	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	4205	34.36	20231219	1.25	N	045340	500	42 억	152502	N	N	N	N
131	20241107	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	-80	5	-1.40	148561050	25907	46.43	5720	5890	5630	7430	4010	5720	5734.45	1.78	-3395	6173	5946	5773	5546	5373	5860	5460	43	1710	500	3880	10	1	8558040	483	12.76	2.21	12	0.30	442.00	2553.00	6520	20240402	-13.50	4205	20231219	34.13	6520	-13.50	20240402	4320	30.56	20240201	6520	-13.50	20240402	4205	34.13	20231219	1.25	N	045340	500	42 억	152502	N	N	N	N
132	20241107	140442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	-30	5	-0.52	142597840	24852	44.54	5720	5890	5650	7430	4010	5720	5737.95	1.78	-3528	6173	5946	5773	5546	5373	5860	5460	43	1710	500	3880	10	1	8558040	487	12.87	2.23	12	0.29	442.00	2553.00	6520	20240402	-12.73	4205	20231219	35.32	6520	-12.73	20240402	4320	31.71	20240201	6520	-12.73	20240402	4205	35.32	20231219	1.25	N	045340	500	42 억	152502	N	N	N	N
133	20241107	130444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	-40	5	-0.70	133597260	23262	41.69	5720	5890	5650	7430	4010	5720	5743.25	1.78	-3213	6173	5946	5773	5546	5373	5860	5460	43	1710	500	3880	10	1	8558040	486	12.85	2.22	12	0.27	442.00	2553.00	6520	20240402	-12.88	4205	20231219	35.08	6520	-12.88	20240402	4320	31.48	20240201	6520	-12.88	20240402	4205	35.08	20231219	1.25	N	045340	500	42 억	152502	N	N	N	N
134	20241107	120441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	30	2	0.52	101906480	17698	31.72	5720	5890	5650	7430	4010	5720	5758.30	1.78	-3514	6173	5946	5773	5546	5373	5860	5460	43	1710	500	3880	10	1	8558040	492	13.01	2.25	12	0.21	442.00	2553.00	6520	20240402	-11.81	4205	20231219	36.74	6520	-11.81	20240402	4320	33.10	20240201	6520	-11.81	20240402	4205	36.74	20231219	1.25	N	045340	500	42 억	152502	N	N	N	N
135	20241107	110440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	50	2	0.87	85502160	14830	26.58	5720	5890	5650	7430	4010	5720	5765.79	1.78	-3500	6173	5946	5773	5546	5373	5860	5460	43	1710	500	3880	10	1	8558040	494	13.05	2.26	12	0.17	442.00	2553.00	6520	20240402	-11.50	4205	20231219	37.22	6520	-11.50	20240402	4320	33.56	20240201	6520	-11.50	20240402	4205	37.22	20231219	1.25	N	045340	500	42 억	152502	N	N	N	N
136	20241107	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	80	2	1.40	70400010	12218	21.90	5720	5890	5650	7430	4010	5720	5762.34	1.78	-2574	6173	5946	5773	5546	5373	5860	5460	43	1710	500	3880	10	1	8558040	496	13.12	2.27	12	0.14	442.00	2553.00	6520	20240402	-11.04	4205	20231219	37.93	6520	-11.04	20240402	4320	34.26	20240201	6520	-11.04	20240402	4205	37.93	20231219	1.25	N	045340	500	42 억	152502	N	N	N	N
137	20241107	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	10	2	0.17	5188830	905	1.62	5720	5760	5700	7430	4010	5720	5735.19	1.78	-500	6173	5946	5773	5546	5373	5860	5460	43	1710	500	3880	10	1	8558040	490	12.96	2.24	12	0.01	442.00	2553.00	6520	20240402	-12.12	4205	20231219	36.27	6520	-12.12	20240402	4320	32.64	20240201	6520	-12.12	20240402	4205	36.27	20231219	1.25	N	045340	500	42 억	152502	N	N	N	N
138	20241106	160443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	-180	5	-3.05	319507620	55778	41.43	6000	6000	5600	7670	4130	5900	5728.20	1.91	-10935	6200	6050	5850	5700	5500	6125	5775	43	1770	500	4010	10	1	8558040	490	12.94	2.24	12	0.65	442.00	2553.00	6520	20240402	-12.27	4190	20231030	36.52	6520	-12.27	20240402	4320	32.41	20240201	6520	-12.27	20240402	4205	36.03	20231219	1.15	N	045340	500	42 억	163346	N	N	N	N
139	20241106	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	-190	5	-3.22	300302450	52393	38.92	6000	6000	5600	7670	4130	5900	5731.73	1.91	-10401	6200	6050	5850	5700	5500	6125	5775	43	1770	500	4010	10	1	8558040	489	12.92	2.24	12	0.61	442.00	2553.00	6520	20240402	-12.42	4190	20231030	36.28	6520	-12.42	20240402	4320	32.18	20240201	6520	-12.42	20240402	4205	35.79	20231219	1.15	N	045340	500	42 억	163346	N	N	N	N
140	20241106	140452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	-180	5	-3.05	269033720	46926	34.85	6000	6000	5600	7670	4130	5900	5733.15	1.91	-8137	6200	6050	5850	5700	5500	6125	5775	43	1770	500	4010	10	1	8558040	490	12.94	2.24	12	0.55	442.00	2553.00	6520	20240402	-12.27	4190	20231030	36.52	6520	-12.27	20240402	4320	32.41	20240201	6520	-12.27	20240402	4205	36.03	20231219	1.15	N	045340	500	42 억	163346	N	N	N	N
141	20241106	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	-240	5	-4.07	226639250	39434	29.29	6000	6000	5600	7670	4130	5900	5747.31	1.91	-7022	6200	6050	5850	5700	5500	6125	5775	43	1770	500	4010	10	1	8558040	484	12.81	2.22	12	0.46	442.00	2553.00	6520	20240402	-13.19	4190	20231030	35.08	6520	-13.19	20240402	4320	31.02	20240201	6520	-13.19	20240402	4205	34.60	20231219	1.15	N	045340	500	42 억	163346	N	N	N	N
142	20241106	120442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	-190	5	-3.22	175564310	30402	22.58	6000	6000	5670	7670	4130	5900	5774.76	1.91	-5816	6200	6050	5850	5700	5500	6125	5775	43	1770	500	4010	10	1	8558040	489	12.92	2.24	12	0.36	442.00	2553.00	6520	20240402	-12.42	4190	20231030	36.28	6520	-12.42	20240402	4320	32.18	20240201	6520	-12.42	20240402	4205	35.79	20231219	1.15	N	045340	500	42 억	163346	N	N	N	N
143	20241106	110446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-80	5	-1.36	153396050	26522	19.70	6000	6000	5670	7670	4130	5900	5783.73	1.91	-5176	6200	6050	5850	5700	5500	6125	5775	43	1770	500	4010	10	1	8558040	498	13.17	2.28	12	0.31	442.00	2553.00	6520	20240402	-10.74	4190	20231030	38.90	6520	-10.74	20240402	4320	34.72	20240201	6520	-10.74	20240402	4205	38.41	20231219	1.15	N	045340	500	42 억	163346	N	N	N	N
144	20241106	100446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	-180	5	-3.05	130869840	22585	16.78	6000	6000	5670	7670	4130	5900	5794.55	1.91	-5012	6200	6050	5850	5700	5500	6125	5775	43	1770	500	4010	10	1	8558040	490	12.94	2.24	12	0.26	442.00	2553.00	6520	20240402	-12.27	4190	20231030	36.52	6520	-12.27	20240402	4320	32.41	20240201	6520	-12.27	20240402	4205	36.03	20231219	1.15	N	045340	500	42 억	163346	N	N	N	N
145	20241106	090444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-40	5	-0.68	31755470	5360	3.98	6000	6000	5860	7670	4130	5900	5924.53	1.91	-4729	6200	6050	5850	5700	5500	6125	5775	43	1770	500	4010	10	1	8558040	502	13.26	2.30	12	0.06	442.00	2553.00	6520	20240402	-10.12	4190	20231030	39.86	6520	-10.12	20240402	4320	35.65	20240201	6520	-10.12	20240402	4205	39.36	20231219	1.15	N	045340	500	42 억	163346	N	N	N	N
146	20241105	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	210	2	3.69	787983010	134628	200.62	5700	6000	5650	7390	3990	5690	5853.04	1.93	-1852	5890	5790	5650	5550	5410	5840	5600	43	1700	500	3860	10	1	8558040	505	13.35	2.31	12	1.57	442.00	2553.00	6520	20240402	-9.51	4110	20231027	43.55	6520	-9.51	20240402	4320	36.57	20240201	6520	-9.51	20240402	4205	40.31	20231219	1.14	N	045340	500	42 억	165067	N	N	N	N
147	20241105	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	230	2	4.04	771459010	131827	196.44	5700	6000	5650	7390	3990	5690	5852.06	1.93	-1768	5890	5790	5650	5550	5410	5840	5600	43	1700	500	3860	10	1	8558040	507	13.39	2.32	12	1.54	442.00	2553.00	6520	20240402	-9.20	4110	20231027	44.04	6520	-9.20	20240402	4320	37.04	20240201	6520	-9.20	20240402	4205	40.78	20231219	1.14	N	045340	500	42 억	165067	N	N	N	N
148	20241105	140437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	180	2	3.16	748297070	127902	190.59	5700	6000	5650	7390	3990	5690	5850.55	1.93	-1574	5890	5790	5650	5550	5410	5840	5600	43	1700	500	3860	10	1	8558040	502	13.28	2.30	12	1.49	442.00	2553.00	6520	20240402	-9.97	4110	20231027	42.82	6520	-9.97	20240402	4320	35.88	20240201	6520	-9.97	20240402	4205	39.60	20231219	1.14	N	045340	500	42 억	165067	N	N	N	N
149	20241105	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	200	2	3.51	729360560	124681	185.79	5700	6000	5650	7390	3990	5690	5849.81	1.93	-855	5890	5790	5650	5550	5410	5840	5600	43	1700	500	3860	10	1	8558040	504	13.33	2.31	12	1.46	442.00	2553.00	6520	20240402	-9.66	4110	20231027	43.31	6520	-9.66	20240402	4320	36.34	20240201	6520	-9.66	20240402	4205	40.07	20231219	1.14	N	045340	500	42 억	165067	N	N	N	N
150	20241105	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	60	2	1.05	693057110	118476	176.55	5700	6000	5650	7390	3990	5690	5849.77	1.93	-581	5890	5790	5650	5550	5410	5840	5600	43	1700	500	3860	10	1	8558040	492	13.01	2.25	12	1.38	442.00	2553.00	6520	20240402	-11.81	4110	20231027	39.90	6520	-11.81	20240402	4320	33.10	20240201	6520	-11.81	20240402	4205	36.74	20231219	1.14	N	045340	500	42 억	165067	N	N	N	N
151	20241105	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	210	2	3.69	582804240	99531	148.32	5700	6000	5650	7390	3990	5690	5855.50	1.93	1841	5890	5790	5650	5550	5410	5840	5600	43	1700	500	3860	10	1	8558040	505	13.35	2.31	12	1.16	442.00	2553.00	6520	20240402	-9.51	4110	20231027	43.55	6520	-9.51	20240402	4320	36.57	20240201	6520	-9.51	20240402	4205	40.31	20231219	1.14	N	045340	500	42 억	165067	N	N	N	N
152	20241105	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	250	2	4.39	390457900	67236	100.19	5700	5970	5650	7390	3990	5690	5807.27	1.93	1841	5890	5790	5650	5550	5410	5840	5600	43	1700	500	3860	10	1	8558040	508	13.44	2.33	12	0.79	442.00	2553.00	6520	20240402	-8.90	4110	20231027	44.53	6520	-8.90	20240402	4320	37.50	20240201	6520	-8.90	20240402	4205	41.26	20231219	1.14	N	045340	500	42 억	165067	N	N	N	N
153	20241105	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	0	3	0.00	6895970	1206	1.80	5700	5740	5690	7390	3990	5690	5718.05	1.93	-616	5890	5790	5650	5550	5410	5840	5600	43	1700	500	3860	10	1	8558040	487	12.87	2.23	12	0.01	442.00	2553.00	6520	20240402	-12.73	4110	20231027	38.44	6520	-12.73	20240402	4320	31.71	20240201	6520	-12.73	20240402	4205	35.32	20231219	1.14	N	045340	500	42 억	165067	N	N	N	N
154	20241104	160431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	140	2	2.52	380948020	67101	121.15	5510	5750	5510	7210	3890	5550	5677.24	1.93	1	5856	5702	5476	5322	5096	5780	5400	43	1660	500	3770	10	1	8558040	487	12.87	2.23	12	0.78	442.00	2553.00	6520	20240402	-12.73	4110	20231027	38.44	6520	-12.73	20240402	4320	31.71	20240201	6520	-12.73	20240402	4205	35.32	20231219	1.16	N	045340	500	42 억	165066	N	N	N	N
155	20241104	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	110	2	1.98	375246590	66097	119.34	5510	5750	5510	7210	3890	5550	5677.22	1.93	18	5856	5702	5476	5322	5096	5780	5400	43	1660	500	3770	10	1	8558040	484	12.81	2.22	12	0.77	442.00	2553.00	6520	20240402	-13.19	4110	20231027	37.71	6520	-13.19	20240402	4320	31.02	20240201	6520	-13.19	20240402	4205	34.60	20231219	1.16	N	045340	500	42 억	165066	N	N	N	N
156	20241104	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	170	2	3.06	308904380	54376	98.18	5510	5750	5510	7210	3890	5550	5680.91	1.93	-905	5856	5702	5476	5322	5096	5780	5400	43	1660	500	3770	10	1	8558040	490	12.94	2.24	12	0.64	442.00	2553.00	6520	20240402	-12.27	4110	20231027	39.17	6520	-12.27	20240402	4320	32.41	20240201	6520	-12.27	20240402	4205	36.03	20231219	1.16	N	045340	500	42 억	165066	N	N	N	N
157	20241104	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	180	2	3.24	279392910	49219	88.87	5510	5750	5510	7210	3890	5550	5676.54	1.93	-1084	5856	5702	5476	5322	5096	5780	5400	43	1660	500	3770	10	1	8558040	490	12.96	2.24	12	0.58	442.00	2553.00	6520	20240402	-12.12	4110	20231027	39.42	6520	-12.12	20240402	4320	32.64	20240201	6520	-12.12	20240402	4205	36.27	20231219	1.16	N	045340	500	42 억	165066	N	N	N	N
158	20241104	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	160	2	2.88	260218570	45865	82.81	5510	5750	5510	7210	3890	5550	5673.59	1.93	-1084	5856	5702	5476	5322	5096	5780	5400	43	1660	500	3770	10	1	8558040	489	12.92	2.24	12	0.54	442.00	2553.00	6520	20240402	-12.42	4110	20231027	38.93	6520	-12.42	20240402	4320	32.18	20240201	6520	-12.42	20240402	4205	35.79	20231219	1.16	N	045340	500	42 억	165066	N	N	N	N
159	20241104	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	150	2	2.70	244257350	43064	77.75	5510	5750	5510	7210	3890	5550	5671.97	1.93	-566	5856	5702	5476	5322	5096	5780	5400	43	1660	500	3770	10	1	8558040	488	12.90	2.23	12	0.50	442.00	2553.00	6520	20240402	-12.58	4110	20231027	38.69	6520	-12.58	20240402	4320	31.94	20240201	6520	-12.58	20240402	4205	35.55	20231219	1.16	N	045340	500	42 억	165066	N	N	N	N
160	20241104	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	100	2	1.80	196737490	34704	62.66	5510	5750	5510	7210	3890	5550	5669.03	1.93	-435	5856	5702	5476	5322	5096	5780	5400	43	1660	500	3770	10	1	8558040	484	12.78	2.21	12	0.41	442.00	2553.00	6520	20240402	-13.34	4110	20231027	37.47	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	4205	34.36	20231219	1.16	N	045340	500	42 억	165066	N	N	N	N
161	20241104	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	50	2	0.90	16077860	2868	5.18	5510	5650	5510	7210	3890	5550	5606.03	1.93	-1149	5856	5702	5476	5322	5096	5780	5400	43	1660	500	3770	10	1	8558040	479	12.67	2.19	12	0.03	442.00	2553.00	6520	20240402	-14.11	4110	20231027	36.25	6520	-14.11	20240402	4320	29.63	20240201	6520	-14.11	20240402	4205	33.17	20231219	1.16	N	045340	500	42 억	165066	N	N	N	N
162	20241101	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	100	2	1.83	303547210	55255	59.27	5430	5630	5250	7080	3820	5450	5493.63	1.96	-3058	5676	5562	5336	5222	4996	5620	5280	43	1630	500	3700	10	1	8558040	475	12.56	2.17	12	0.65	442.00	2553.00	6520	20240402	-14.88	4110	20231027	35.04	6520	-14.88	20240402	4320	28.47	20240201	6520	-14.88	20240402	4205	31.99	20231219	1.15	N	045340	500	42 억	168105	N	N	N	N
163	20241101	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	120	2	2.20	265845100	48430	51.95	5430	5630	5250	7080	3820	5450	5489.34	1.96	-2815	5676	5562	5336	5222	4996	5620	5280	43	1630	500	3700	10	1	8558040	477	12.60	2.18	12	0.57	442.00	2553.00	6520	20240402	-14.57	4110	20231027	35.52	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	4205	32.46	20231219	1.15	N	045340	500	42 억	168105	N	N	N	N
164	20241101	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5540	90	2	1.65	232791560	42438	45.52	5430	5630	5250	7080	3820	5450	5485.53	1.96	-3606	5676	5562	5336	5222	4996	5620	5280	43	1630	500	3700	10	1	8558040	474	12.53	2.17	12	0.50	442.00	2553.00	6520	20240402	-15.03	4110	20231027	34.79	6520	-15.03	20240402	4320	28.24	20240201	6520	-15.03	20240402	4205	31.75	20231219	1.15	N	045340	500	42 억	168105	N	N	N	N
165	20241101	130454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	130	2	2.39	194489210	35565	38.15	5430	5630	5250	7080	3820	5450	5468.61	1.96	-3311	5676	5562	5336	5222	4996	5620	5280	43	1630	500	3700	10	1	8558040	478	12.62	2.19	12	0.42	442.00	2553.00	6520	20240402	-14.42	4110	20231027	35.77	6520	-14.42	20240402	4320	29.17	20240201	6520	-14.42	20240402	4205	32.70	20231219	1.15	N	045340	500	42 억	168105	N	N	N	N
166	20241101	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	0	3	0.00	103294180	19156	20.55	5430	5450	5250	7080	3820	5450	5391.98	1.96	-2285	5676	5562	5336	5222	4996	5620	5280	43	1630	500	3700	10	1	8558040	466	12.33	2.13	12	0.22	442.00	2553.00	6520	20240402	-16.41	4110	20231027	32.60	6520	-16.41	20240402	4320	26.16	20240201	6520	-16.41	20240402	4205	29.61	20231219	1.15	N	045340	500	42 억	168105	N	N	N	N
167	20241101	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5390	-60	5	-1.10	99653770	18484	19.83	5430	5450	5250	7080	3820	5450	5391.05	1.96	-2235	5676	5562	5336	5222	4996	5620	5280	43	1630	500	3700	10	1	8558040	461	12.19	2.11	12	0.22	442.00	2553.00	6520	20240402	-17.33	4110	20231027	31.14	6520	-17.33	20240402	4320	24.77	20240201	6520	-17.33	20240402	4205	28.18	20231219	1.15	N	045340	500	42 억	168105	N	N	N	N
168	20241101	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	-20	5	-0.37	76373850	14155	15.18	5430	5450	5250	7080	3820	5450	5395.17	1.96	-2415	5676	5562	5336	5222	4996	5620	5280	43	1630	500	3700	10	1	8558040	465	12.29	2.13	12	0.17	442.00	2553.00	6520	20240402	-16.72	4110	20231027	32.12	6520	-16.72	20240402	4320	25.69	20240201	6520	-16.72	20240402	4205	29.13	20231219	1.15	N	045340	500	42 억	168105	N	N	N	N
169	20241101	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	-170	5	-3.12	22624870	4201	4.51	5430	5450	5250	7080	3820	5450	5384.12	1.96	-851	5676	5562	5336	5222	4996	5620	5280	43	1630	500	3700	10	1	8558040	452	11.95	2.07	12	0.05	442.00	2553.00	6520	20240402	-19.02	4110	20231027	28.47	6520	-19.02	20240402	4320	22.22	20240201	6520	-19.02	20240402	4205	25.56	20231219	1.15	N	045340	500	42 억	168105	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History