KissMeData/101730/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160823	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9440	-20	5	-0.21	704113370	74821	44.65	9500	9530	9280	12290	6630	9460	9410.04	0.51	12442	9906	9682	9536	9312	9166	9610	9240	166	2830	500	6620	10	1	33295292	3143	49.17	3.48	12	0.22	192.00	2711.00	18140	20231213	-47.96	6610	20240805	42.81	15900	-40.63	20240111	6610	42.81	20240805	18140	-47.96	20231213	6610	42.81	20240805	2.32	N	101730	500	166 억	170524	N	N	478	N	N
3	20241129	150842	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9450	-10	5	-0.11	644594770	68524	40.90	9500	9530	9280	12290	6630	9460	9406.85	0.51	11732	9906	9682	9536	9312	9166	9610	9240	166	2830	500	6620	10	1	33295292	3146	49.22	3.49	12	0.21	192.00	2711.00	18140	20231213	-47.91	6610	20240805	42.97	15900	-40.57	20240111	6610	42.97	20240805	18140	-47.91	20231213	6610	42.97	20240805	2.32	N	101730	500	166 억	170524	N	N	321	N	N
4	20241129	140844	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9520	60	2	0.63	535289160	56960	33.99	9500	9530	9280	12290	6630	9460	9397.63	0.51	13001	9906	9682	9536	9312	9166	9610	9240	166	2830	500	6620	10	1	33295292	3170	49.58	3.51	12	0.17	192.00	2711.00	18140	20231213	-47.52	6610	20240805	44.02	15900	-40.13	20240111	6610	44.02	20240805	18140	-47.52	20231213	6610	44.02	20240805	2.32	N	101730	500	166 억	170524	N	N	321	N	N
5	20241129	130842	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9470	10	2	0.11	407070330	43448	25.93	9500	9520	9280	12290	6630	9460	9369.14	0.51	4057	9906	9682	9536	9312	9166	9610	9240	166	2830	500	6620	10	1	33295292	3153	49.32	3.49	12	0.13	192.00	2711.00	18140	20231213	-47.79	6610	20240805	43.27	15900	-40.44	20240111	6610	43.27	20240805	18140	-47.79	20231213	6610	43.27	20240805	2.32	N	101730	500	166 억	170524	N	N	321	N	N
6	20241129	120843	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9450	-10	5	-0.11	363181220	38806	23.16	9500	9520	9280	12290	6630	9460	9358.89	0.51	3136	9906	9682	9536	9312	9166	9610	9240	166	2830	500	6620	10	1	33295292	3146	49.22	3.49	12	0.12	192.00	2711.00	18140	20231213	-47.91	6610	20240805	42.97	15900	-40.57	20240111	6610	42.97	20240805	18140	-47.91	20231213	6610	42.97	20240805	2.32	N	101730	500	166 억	170524	N	N	321	N	N
7	20241129	110845	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9450	-10	5	-0.11	309687550	33114	19.76	9500	9520	9280	12290	6630	9460	9352.16	0.51	1478	9906	9682	9536	9312	9166	9610	9240	166	2830	500	6620	10	1	33295292	3146	49.22	3.49	12	0.10	192.00	2711.00	18140	20231213	-47.91	6610	20240805	42.97	15900	-40.57	20240111	6610	42.97	20240805	18140	-47.91	20231213	6610	42.97	20240805	2.32	N	101730	500	166 억	170524	N	N	321	N	N
8	20241129	100839	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9300	-160	5	-1.69	248302280	26586	15.87	9500	9520	9280	12290	6630	9460	9339.59	0.51	547	9906	9682	9536	9312	9166	9610	9240	166	2830	500	6620	10	1	33295292	3096	48.44	3.43	12	0.08	192.00	2711.00	18140	20231213	-48.73	6610	20240805	40.70	15900	-41.51	20240111	6610	40.70	20240805	18140	-48.73	20231213	6610	40.70	20240805	2.32	N	101730	500	166 억	170524	N	N	321	N	N
9	20241129	090843	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9370	-90	5	-0.95	51043160	5418	3.23	9500	9520	9370	12290	6630	9460	9421.03	0.51	-2442	9906	9682	9536	9312	9166	9610	9240	166	2830	500	6620	10	1	33295292	3120	48.80	3.46	12	0.02	192.00	2711.00	18140	20231213	-48.35	6610	20240805	41.75	15900	-41.07	20240111	6610	41.75	20240805	18140	-48.35	20231213	6610	41.75	20240805	2.32	N	101730	500	166 억	170524	N	N	321	N	N
10	20241128	160830	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9460	-100	5	-1.05	1575020690	164949	90.03	9710	9760	9390	12420	6700	9560	9548.54	0.63	-40402	10133	9846	9573	9286	9013	9990	9430	166	2860	500	6690	10	1	33295292	3150	49.27	3.49	12	0.50	192.00	2711.00	18140	20231213	-47.85	6610	20240805	43.12	15900	-40.50	20240111	6610	43.12	20240805	18140	-47.85	20231213	6610	43.12	20240805	2.32	N	101730	500	166 억	210818	N	N	321	N	N
11	20241128	150847	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9460	-100	5	-1.05	1507049660	157743	86.10	9710	9760	9390	12420	6700	9560	9553.83	0.63	-40646	10133	9846	9573	9286	9013	9990	9430	166	2860	500	6690	10	1	33295292	3150	49.27	3.49	12	0.47	192.00	2711.00	18140	20231213	-47.85	6610	20240805	43.12	15900	-40.50	20240111	6610	43.12	20240805	18140	-47.85	20231213	6610	43.12	20240805	2.32	N	101730	500	166 억	210818	N	N	290	N	N
12	20241128	140844	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9440	-120	5	-1.26	1108353910	116058	63.35	9710	9760	9390	12420	6700	9560	9550.00	0.63	-22243	10133	9846	9573	9286	9013	9990	9430	166	2860	500	6690	10	1	33295292	3143	49.17	3.48	12	0.35	192.00	2711.00	18140	20231213	-47.96	6610	20240805	42.81	15900	-40.63	20240111	6610	42.81	20240805	18140	-47.96	20231213	6610	42.81	20240805	2.32	N	101730	500	166 억	210818	N	N	290	N	N
13	20241128	130843	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9530	-30	5	-0.31	952500790	99531	54.33	9710	9760	9430	12420	6700	9560	9569.89	0.63	-21479	10133	9846	9573	9286	9013	9990	9430	166	2860	500	6690	10	1	33295292	3173	49.64	3.52	12	0.30	192.00	2711.00	18140	20231213	-47.46	6610	20240805	44.18	15900	-40.06	20240111	6610	44.18	20240805	18140	-47.46	20231213	6610	44.18	20240805	2.32	N	101730	500	166 억	210818	N	N	290	N	N
14	20241128	120846	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9500	-60	5	-0.63	890262630	92996	50.76	9710	9760	9430	12420	6700	9560	9573.13	0.63	-19925	10133	9846	9573	9286	9013	9990	9430	166	2860	500	6690	10	1	33295292	3163	49.48	3.50	12	0.28	192.00	2711.00	18140	20231213	-47.63	6610	20240805	43.72	15900	-40.25	20240111	6610	43.72	20240805	18140	-47.63	20231213	6610	43.72	20240805	2.32	N	101730	500	166 억	210818	N	N	290	N	N
15	20241128	110849	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9490	-70	5	-0.73	772675900	80564	43.97	9710	9760	9470	12420	6700	9560	9590.83	0.63	-13879	10133	9846	9573	9286	9013	9990	9430	166	2860	500	6690	10	1	33295292	3160	49.43	3.50	12	0.24	192.00	2711.00	18140	20231213	-47.68	6610	20240805	43.57	15900	-40.31	20240111	6610	43.57	20240805	18140	-47.68	20231213	6610	43.57	20240805	2.32	N	101730	500	166 억	210818	N	N	290	N	N
16	20241128	100845	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9520	-40	5	-0.42	531719630	55275	30.17	9710	9760	9480	12420	6700	9560	9619.53	0.63	-12277	10133	9846	9573	9286	9013	9990	9430	166	2860	500	6690	10	1	33295292	3170	49.58	3.51	12	0.17	192.00	2711.00	18140	20231213	-47.52	6610	20240805	44.02	15900	-40.13	20240111	6610	44.02	20240805	18140	-47.52	20231213	6610	44.02	20240805	2.32	N	101730	500	166 억	210818	N	N	290	N	N
17	20241128	090843	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9570	10	2	0.10	93876630	9787	5.34	9710	9710	9530	12420	6700	9560	9591.97	0.63	-1024	10133	9846	9573	9286	9013	9990	9430	166	2860	500	6690	10	1	33295292	3186	49.84	3.53	12	0.03	192.00	2711.00	18140	20231213	-47.24	6610	20240805	44.78	15900	-39.81	20240111	6610	44.78	20240805	18140	-47.24	20231213	6610	44.78	20240805	2.32	N	101730	500	166 억	210818	N	N	290	N	N
18	20241127	160823	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9560	60	2	0.63	1729677900	179863	144.08	9360	9860	9300	12350	6650	9500	9616.88	0.61	8824	9820	9660	9390	9230	8960	9740	9310	166	2850	500	6650	10	1	33295292	3183	49.79	3.53	12	0.54	192.00	2711.00	18140	20231213	-47.30	6610	20240805	44.63	15900	-39.87	20240111	6610	44.63	20240805	18140	-47.30	20231213	6610	44.63	20240805	2.28	N	101730	500	166 억	201867	N	N	290	N	N
19	20241127	150839	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9570	70	2	0.74	1606458570	166995	133.77	9360	9860	9300	12350	6650	9500	9619.80	0.61	6890	9820	9660	9390	9230	8960	9740	9310	166	2850	500	6650	10	1	33295292	3186	49.84	3.53	12	0.50	192.00	2711.00	18140	20231213	-47.24	6610	20240805	44.78	15900	-39.81	20240111	6610	44.78	20240805	18140	-47.24	20231213	6610	44.78	20240805	2.28	N	101730	500	166 억	201867	N	N	59	N	N
20	20241127	140837	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9630	130	2	1.37	1407146510	146272	117.17	9360	9860	9300	12350	6650	9500	9620.07	0.61	8674	9820	9660	9390	9230	8960	9740	9310	166	2850	500	6650	10	1	33295292	3206	50.16	3.55	12	0.44	192.00	2711.00	18140	20231213	-46.91	6610	20240805	45.69	15900	-39.43	20240111	6610	45.69	20240805	18140	-46.91	20231213	6610	45.69	20240805	2.28	N	101730	500	166 억	201867	N	N	59	N	N
21	20241127	130832	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9780	280	2	2.95	1226159680	127579	102.20	9360	9860	9300	12350	6650	9500	9610.98	0.61	4738	9820	9660	9390	9230	8960	9740	9310	166	2850	500	6650	10	1	33295292	3256	50.94	3.61	12	0.38	192.00	2711.00	18140	20231213	-46.09	6610	20240805	47.96	15900	-38.49	20240111	6610	47.96	20240805	18140	-46.09	20231213	6610	47.96	20240805	2.28	N	101730	500	166 억	201867	N	N	59	N	N
22	20241127	120840	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9710	210	2	2.21	867938390	90900	72.82	9360	9770	9300	12350	6650	9500	9548.28	0.61	-2987	9820	9660	9390	9230	8960	9740	9310	166	2850	500	6650	10	1	33295292	3233	50.57	3.58	12	0.27	192.00	2711.00	18140	20231213	-46.47	6610	20240805	46.90	15900	-38.93	20240111	6610	46.90	20240805	18140	-46.47	20231213	6610	46.90	20240805	2.28	N	101730	500	166 억	201867	N	N	59	N	N
23	20241127	110836	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9600	100	2	1.05	590235840	62273	49.88	9360	9670	9300	12350	6650	9500	9478.20	0.61	-631	9820	9660	9390	9230	8960	9740	9310	166	2850	500	6650	10	1	33295292	3196	50.00	3.54	12	0.19	192.00	2711.00	18140	20231213	-47.08	6610	20240805	45.23	15900	-39.62	20240111	6610	45.23	20240805	18140	-47.08	20231213	6610	45.23	20240805	2.28	N	101730	500	166 억	201867	N	N	59	N	N
24	20241127	100838	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9500	0	3	0.00	326677480	34745	27.83	9360	9510	9300	12350	6650	9500	9402.14	0.61	3242	9820	9660	9390	9230	8960	9740	9310	166	2850	500	6650	10	1	33295292	3163	49.48	3.50	12	0.10	192.00	2711.00	18140	20231213	-47.63	6610	20240805	43.72	15900	-40.25	20240111	6610	43.72	20240805	18140	-47.63	20231213	6610	43.72	20240805	2.28	N	101730	500	166 억	201867	N	N	59	N	N
25	20241127	090835	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9380	-120	5	-1.26	162521980	17273	13.84	9360	9490	9360	12350	6650	9500	9409.02	0.61	1291	9820	9660	9390	9230	8960	9740	9310	166	2850	500	6650	10	1	33295292	3123	48.85	3.46	12	0.05	192.00	2711.00	18140	20231213	-48.29	6610	20240805	41.91	15900	-41.01	20240111	6610	41.91	20240805	18140	-48.29	20231213	6610	41.91	20240805	2.28	N	101730	500	166 억	201867	N	N	59	N	N
26	20241126	160825	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9500	160	2	1.71	1154954830	123014	15.67	9200	9550	9120	12140	6540	9340	9389.28	0.54	23312	10980	10160	9710	8890	8440	9935	8665	166	2800	500	6530	10	1	33295292	3163	49.48	3.50	12	0.37	192.00	2711.00	18140	20231213	-47.63	6610	20240805	43.72	15900	-40.25	20240111	6610	43.72	20240805	18140	-47.63	20231213	6610	43.72	20240805	2.31	N	101730	500	166 억	178745	N	N	59	N	N
27	20241126	150833	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9480	140	2	1.50	1103761970	117623	14.98	9200	9550	9120	12140	6540	9340	9384.38	0.54	22532	10980	10160	9710	8890	8440	9935	8665	166	2800	500	6530	10	1	33295292	3156	49.38	3.50	12	0.35	192.00	2711.00	18140	20231213	-47.74	6610	20240805	43.42	15900	-40.38	20240111	6610	43.42	20240805	18140	-47.74	20231213	6610	43.42	20240805	2.31	N	101730	500	166 억	178745	N	N	0	N	N
28	20241126	140831	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9500	160	2	1.71	1007643410	107506	13.69	9200	9550	9120	12140	6540	9340	9373.30	0.54	17419	10980	10160	9710	8890	8440	9935	8665	166	2800	500	6530	10	1	33295292	3163	49.48	3.50	12	0.32	192.00	2711.00	18140	20231213	-47.63	6610	20240805	43.72	15900	-40.25	20240111	6610	43.72	20240805	18140	-47.63	20231213	6610	43.72	20240805	2.31	N	101730	500	166 억	178745	N	N	0	N	N
29	20241126	130830	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9440	100	2	1.07	860101310	91993	11.72	9200	9530	9120	12140	6540	9340	9349.78	0.54	9544	10980	10160	9710	8890	8440	9935	8665	166	2800	500	6530	10	1	33295292	3143	49.17	3.48	12	0.28	192.00	2711.00	18140	20231213	-47.96	6610	20240805	42.81	15900	-40.63	20240111	6610	42.81	20240805	18140	-47.96	20231213	6610	42.81	20240805	2.31	N	101730	500	166 억	178745	N	N	0	N	N
30	20241126	120835	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9470	130	2	1.39	786539220	84183	10.72	9200	9530	9120	12140	6540	9340	9343.26	0.54	8368	10980	10160	9710	8890	8440	9935	8665	166	2800	500	6530	10	1	33295292	3153	49.32	3.49	12	0.25	192.00	2711.00	18140	20231213	-47.79	6610	20240805	43.27	15900	-40.44	20240111	6610	43.27	20240805	18140	-47.79	20231213	6610	43.27	20240805	2.31	N	101730	500	166 억	178745	N	N	0	N	N
31	20241126	110839	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9450	110	2	1.18	608933840	65406	8.33	9200	9490	9120	12140	6540	9340	9309.46	0.54	-807	10980	10160	9710	8890	8440	9935	8665	166	2800	500	6530	10	1	33295292	3146	49.22	3.49	12	0.20	192.00	2711.00	18140	20231213	-47.91	6610	20240805	42.97	15900	-40.57	20240111	6610	42.97	20240805	18140	-47.91	20231213	6610	42.97	20240805	2.31	N	101730	500	166 억	178745	N	N	0	N	N
32	20241126	100844	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9120	-220	5	-2.36	329585480	35751	4.55	9200	9370	9120	12140	6540	9340	9214.40	0.54	2035	10980	10160	9710	8890	8440	9935	8665	166	2800	500	6530	10	1	33295292	3037	47.50	3.36	12	0.11	192.00	2711.00	18140	20231213	-49.72	6610	20240805	37.97	15900	-42.64	20240111	6610	37.97	20240805	18140	-49.72	20231213	6610	37.97	20240805	2.31	N	101730	500	166 억	178745	N	N	0	N	N
33	20241126	090835	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9270	-70	5	-0.75	101701250	11005	1.40	9200	9370	9200	12140	6540	9340	9228.32	0.54	-960	10980	10160	9710	8890	8440	9935	8665	166	2800	500	6530	10	1	33295292	3086	48.28	3.42	12	0.03	192.00	2711.00	18140	20231213	-48.90	6610	20240805	40.24	15900	-41.70	20240111	6610	40.24	20240805	18140	-48.90	20231213	6610	40.24	20240805	2.31	N	101730	500	166 억	178745	N	N	0	N	N
34	20241125	160813	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9340	320	2	3.55	7701126660	780419	897.97	9580	10530	9260	11720	6320	9020	9868.28	0.68	-48023	9413	9216	9043	8846	8673	9315	8945	166	2700	500	6310	10	1	33295292	3110	48.65	3.45	12	2.34	192.00	2711.00	18140	20231213	-48.51	6610	20240805	41.30	15900	-41.26	20240111	6610	41.30	20240805	18140	-48.51	20231213	6610	41.30	20240805	2.30	N	101730	500	166 억	227347	N	N	254	N	N
35	20241125	150830	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9350	330	2	3.66	7533015730	762454	877.30	9580	10530	9260	11720	6320	9020	9879.96	0.68	-52420	9413	9216	9043	8846	8673	9315	8945	166	2700	500	6310	10	1	33295292	3113	48.70	3.45	12	2.29	192.00	2711.00	18140	20231213	-48.46	6610	20240805	41.45	15900	-41.19	20240111	6610	41.45	20240805	18140	-48.46	20231213	6610	41.45	20240805	2.30	N	101730	500	166 억	227347	N	N	254	N	N
36	20241125	140828	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9320	300	2	3.33	7197614480	726451	835.88	9580	10530	9320	11720	6320	9020	9907.91	0.68	-54596	9413	9216	9043	8846	8673	9315	8945	166	2700	500	6310	10	1	33295292	3103	48.54	3.44	12	2.18	192.00	2711.00	18140	20231213	-48.62	6610	20240805	41.00	15900	-41.38	20240111	6610	41.00	20240805	18140	-48.62	20231213	6610	41.00	20240805	2.30	N	101730	500	166 억	227347	N	N	254	N	N
37	20241125	130822	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9370	350	2	3.88	7057072580	711450	818.61	9580	10530	9320	11720	6320	9020	9919.28	0.68	-52881	9413	9216	9043	8846	8673	9315	8945	166	2700	500	6310	10	1	33295292	3120	48.80	3.46	12	2.14	192.00	2711.00	18140	20231213	-48.35	6610	20240805	41.75	15900	-41.07	20240111	6610	41.75	20240805	18140	-48.35	20231213	6610	41.75	20240805	2.30	N	101730	500	166 억	227347	N	N	254	N	N
38	20241125	120831	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9440	420	2	4.66	6925769930	697475	802.53	9580	10530	9320	11720	6320	9020	9929.78	0.68	-49440	9413	9216	9043	8846	8673	9315	8945	166	2700	500	6310	10	1	33295292	3143	49.17	3.48	12	2.09	192.00	2711.00	18140	20231213	-47.96	6610	20240805	42.81	15900	-40.63	20240111	6610	42.81	20240805	18140	-47.96	20231213	6610	42.81	20240805	2.30	N	101730	500	166 억	227347	N	N	254	N	N
39	20241125	110825	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9460	440	2	4.88	6789395230	683075	785.97	9580	10530	9320	11720	6320	9020	9939.46	0.68	-50145	9413	9216	9043	8846	8673	9315	8945	166	2700	500	6310	10	1	33295292	3150	49.27	3.49	12	2.05	192.00	2711.00	18140	20231213	-47.85	6610	20240805	43.12	15900	-40.50	20240111	6610	43.12	20240805	18140	-47.85	20231213	6610	43.12	20240805	2.30	N	101730	500	166 억	227347	N	N	254	N	N
40	20241125	100815	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9480	460	2	5.10	6331172050	634469	730.04	9580	10530	9410	11720	6320	9020	9978.69	0.68	-46693	9413	9216	9043	8846	8673	9315	8945	166	2700	500	6310	10	1	33295292	3156	49.38	3.50	12	1.91	192.00	2711.00	18140	20231213	-47.74	6610	20240805	43.42	15900	-40.38	20240111	6610	43.42	20240805	18140	-47.74	20231213	6610	43.42	20240805	2.30	N	101730	500	166 억	227347	N	N	254	N	N
41	20241125	090816	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9880	860	2	9.53	4422692680	434655	500.13	9580	10530	9580	11720	6320	9020	10175.18	0.68	-16976	9413	9216	9043	8846	8673	9315	8945	166	2700	500	6310	10	1	33295292	3290	51.46	3.64	12	1.31	192.00	2711.00	18140	20231213	-45.53	6610	20240805	49.47	15900	-37.86	20240111	6610	49.47	20240805	18140	-45.53	20231213	6610	49.47	20240805	2.30	N	101730	500	166 억	227347	N	N	254	N	N
42	20241122	160732	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9020	100	2	1.12	781913600	86363	109.07	8890	9240	8870	11590	6250	8920	9053.82	0.61	23298	9360	9140	9030	8810	8700	9085	8755	166	2670	500	6240	10	1	33295292	3003	46.98	3.33	12	0.26	192.00	2711.00	18140	20231213	-50.28	6610	20240805	36.46	15900	-43.27	20240111	6610	36.46	20240805	18140	-50.28	20231213	6610	36.46	20240805	2.25	N	101730	500	166 억	203204	N	N	254	N	N
43	20241122	150742	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9000	80	2	0.90	760225920	83956	106.03	8890	9240	8870	11590	6250	8920	9055.05	0.61	23222	9360	9140	9030	8810	8700	9085	8755	166	2670	500	6240	10	1	33295292	2997	46.88	3.32	12	0.25	192.00	2711.00	18140	20231213	-50.39	6610	20240805	36.16	15900	-43.40	20240111	6610	36.16	20240805	18140	-50.39	20231213	6610	36.16	20240805	2.25	N	101730	500	166 억	203204	N	N	100	N	N
44	20241122	140744	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9120	200	2	2.24	624371010	68905	87.02	8890	9240	8870	11590	6250	8920	9061.33	0.61	22168	9360	9140	9030	8810	8700	9085	8755	166	2670	500	6240	10	1	33295292	3037	47.50	3.36	12	0.21	192.00	2711.00	18140	20231213	-49.72	6610	20240805	37.97	15900	-42.64	20240111	6610	37.97	20240805	18140	-49.72	20231213	6610	37.97	20240805	2.25	N	101730	500	166 억	203204	N	N	100	N	N
45	20241122	130741	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9100	180	2	2.02	553718720	61132	77.21	8890	9240	8870	11590	6250	8920	9057.76	0.61	19967	9360	9140	9030	8810	8700	9085	8755	166	2670	500	6240	10	1	33295292	3030	47.40	3.36	12	0.18	192.00	2711.00	18140	20231213	-49.83	6610	20240805	37.67	15900	-42.77	20240111	6610	37.67	20240805	18140	-49.83	20231213	6610	37.67	20240805	2.25	N	101730	500	166 억	203204	N	N	100	N	N
46	20241122	120745	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9080	160	2	1.79	326467690	36304	45.85	8890	9140	8870	11590	6250	8920	8992.61	0.61	11591	9360	9140	9030	8810	8700	9085	8755	166	2670	500	6240	10	1	33295292	3023	47.29	3.35	12	0.11	192.00	2711.00	18140	20231213	-49.94	6610	20240805	37.37	15900	-42.89	20240111	6610	37.37	20240805	18140	-49.94	20231213	6610	37.37	20240805	2.25	N	101730	500	166 억	203204	N	N	100	N	N
47	20241122	110737	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8900	-20	5	-0.22	210030610	23431	29.59	8890	9080	8870	11590	6250	8920	8963.79	0.61	6260	9360	9140	9030	8810	8700	9085	8755	166	2670	500	6240	10	1	33295292	2963	46.35	3.28	12	0.07	192.00	2711.00	18140	20231213	-50.94	6610	20240805	34.64	15900	-44.03	20240111	6610	34.64	20240805	18140	-50.94	20231213	6610	34.64	20240805	2.25	N	101730	500	166 억	203204	N	N	100	N	N
48	20241122	100753	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8970	50	2	0.56	126417680	14043	17.74	8890	9080	8890	11590	6250	8920	9002.18	0.61	4485	9360	9140	9030	8810	8700	9085	8755	166	2670	500	6240	10	1	33295292	2987	46.72	3.31	12	0.04	192.00	2711.00	18140	20231213	-50.55	6610	20240805	35.70	15900	-43.58	20240111	6610	35.70	20240805	18140	-50.55	20231213	6610	35.70	20240805	2.25	N	101730	500	166 억	203204	N	N	100	N	N
49	20241122	090746	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9060	140	2	1.57	58860990	6545	8.27	8890	9080	8890	11590	6250	8920	8993.28	0.61	1745	9360	9140	9030	8810	8700	9085	8755	166	2670	500	6240	10	1	33295292	3017	47.19	3.34	12	0.02	192.00	2711.00	18140	20231213	-50.06	6610	20240805	37.07	15900	-43.02	20240111	6610	37.07	20240805	18140	-50.06	20231213	6610	37.07	20240805	2.25	N	101730	500	166 억	203204	N	N	100	N	N
50	20241121	160738	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8920	0	3	0.00	697947350	77155	74.20	9230	9250	8920	11590	6250	8920	9047.86	0.60	4284	9706	9312	9106	8712	8506	9210	8610	166	2670	500	6240	10	1	33295292	2970	46.46	3.29	12	0.23	192.00	2711.00	18140	20231213	-50.83	6610	20240805	34.95	15900	-43.90	20240111	6610	34.95	20240805	18140	-50.83	20231213	6610	34.95	20240805	2.24	N	101730	500	166 억	198993	N	N	100	N	N
51	20241121	150754	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8970	50	2	0.56	651526850	71955	69.20	9230	9250	8920	11590	6250	8920	9054.83	0.60	3732	9706	9312	9106	8712	8506	9210	8610	166	2670	500	6240	10	1	33295292	2987	46.72	3.31	12	0.22	192.00	2711.00	18140	20231213	-50.55	6610	20240805	35.70	15900	-43.58	20240111	6610	35.70	20240805	18140	-50.55	20231213	6610	35.70	20240805	2.24	N	101730	500	166 억	198993	N	N	47	N	N
52	20241121	140755	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9080	160	2	1.79	506708680	55932	53.79	9230	9250	8920	11590	6250	8920	9059.62	0.60	8	9706	9312	9106	8712	8506	9210	8610	166	2670	500	6240	10	1	33295292	3023	47.29	3.35	12	0.17	192.00	2711.00	18140	20231213	-49.94	6610	20240805	37.37	15900	-42.89	20240111	6610	37.37	20240805	18140	-49.94	20231213	6610	37.37	20240805	2.24	N	101730	500	166 억	198993	N	N	47	N	N
53	20241121	130746	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9050	130	2	1.46	444100340	49023	47.15	9230	9250	8920	11590	6250	8920	9059.30	0.60	970	9706	9312	9106	8712	8506	9210	8610	166	2670	500	6240	10	1	33295292	3013	47.14	3.34	12	0.15	192.00	2711.00	18140	20231213	-50.11	6610	20240805	36.91	15900	-43.08	20240111	6610	36.91	20240805	18140	-50.11	20231213	6610	36.91	20240805	2.24	N	101730	500	166 억	198993	N	N	47	N	N
54	20241121	120746	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9030	110	2	1.23	345298320	38116	36.66	9230	9250	8920	11590	6250	8920	9059.51	0.60	-3634	9706	9312	9106	8712	8506	9210	8610	166	2670	500	6240	10	1	33295292	3007	47.03	3.33	12	0.11	192.00	2711.00	18140	20231213	-50.22	6610	20240805	36.61	15900	-43.21	20240111	6610	36.61	20240805	18140	-50.22	20231213	6610	36.61	20240805	2.24	N	101730	500	166 억	198993	N	N	47	N	N
55	20241121	110749	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9040	120	2	1.35	255720170	28166	27.09	9230	9250	8920	11590	6250	8920	9079.60	0.60	-3617	9706	9312	9106	8712	8506	9210	8610	166	2670	500	6240	10	1	33295292	3010	47.08	3.33	12	0.08	192.00	2711.00	18140	20231213	-50.17	6610	20240805	36.76	15900	-43.14	20240111	6610	36.76	20240805	18140	-50.17	20231213	6610	36.76	20240805	2.24	N	101730	500	166 억	198993	N	N	47	N	N
56	20241121	100749	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9020	100	2	1.12	210580270	23140	22.25	9230	9250	8920	11590	6250	8920	9101.05	0.60	-3087	9706	9312	9106	8712	8506	9210	8610	166	2670	500	6240	10	1	33295292	3003	46.98	3.33	12	0.07	192.00	2711.00	18140	20231213	-50.28	6610	20240805	36.46	15900	-43.27	20240111	6610	36.46	20240805	18140	-50.28	20231213	6610	36.46	20240805	2.24	N	101730	500	166 억	198993	N	N	47	N	N
57	20241121	090749	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8950	30	2	0.34	20997250	2331	2.24	9230	9230	8930	11590	6250	8920	9011.77	0.60	-1685	9706	9312	9106	8712	8506	9210	8610	166	2670	500	6240	10	1	33295292	2980	46.61	3.30	12	0.01	192.00	2711.00	18140	20231213	-50.66	6610	20240805	35.40	15900	-43.71	20240111	6610	35.40	20240805	18140	-50.66	20231213	6610	35.40	20240805	2.24	N	101730	500	166 억	198993	N	N	47	N	N
58	20241120	160743	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8920	-140	5	-1.55	923232460	100939	177.42	9060	9500	8900	11770	6350	9060	9147.06	0.64	-13021	9246	9152	9006	8912	8766	9180	8940	166	2710	500	6340	10	1	33295292	2970	46.46	3.29	12	0.30	192.00	2711.00	18140	20231213	-50.83	6610	20240805	34.95	15900	-43.90	20240111	6610	34.95	20240805	18140	-50.83	20231213	6610	34.95	20240805	2.22	N	101730	500	166 억	211965	N	N	47	N	N
59	20241120	150753	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9020	-40	5	-0.44	859768220	93842	164.94	9060	9500	8900	11770	6350	9060	9161.87	0.64	-11230	9246	9152	9006	8912	8766	9180	8940	166	2710	500	6340	10	1	33295292	3003	46.98	3.33	12	0.28	192.00	2711.00	18140	20231213	-50.28	6610	20240805	36.46	15900	-43.27	20240111	6610	36.46	20240805	18140	-50.28	20231213	6610	36.46	20240805	2.22	N	101730	500	166 억	211965	N	N	19	N	N
60	20241120	140755	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8910	-150	5	-1.66	800109270	87177	153.23	9060	9500	8910	11770	6350	9060	9177.99	0.64	-11175	9246	9152	9006	8912	8766	9180	8940	166	2710	500	6340	10	1	33295292	2967	46.41	3.29	12	0.26	192.00	2711.00	18140	20231213	-50.88	6610	20240805	34.80	15900	-43.96	20240111	6610	34.80	20240805	18140	-50.88	20231213	6610	34.80	20240805	2.22	N	101730	500	166 억	211965	N	N	19	N	N
61	20241120	130756	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9020	-40	5	-0.44	723564870	78657	138.25	9060	9500	9000	11770	6350	9060	9198.99	0.64	-6099	9246	9152	9006	8912	8766	9180	8940	166	2710	500	6340	10	1	33295292	3003	46.98	3.33	12	0.24	192.00	2711.00	18140	20231213	-50.28	6610	20240805	36.46	15900	-43.27	20240111	6610	36.46	20240805	18140	-50.28	20231213	6610	36.46	20240805	2.22	N	101730	500	166 억	211965	N	N	19	N	N
62	20241120	120754	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9090	30	2	0.33	538846620	58259	102.40	9060	9500	9050	11770	6350	9060	9249.16	0.64	-6518	9246	9152	9006	8912	8766	9180	8940	166	2710	500	6340	10	1	33295292	3027	47.34	3.35	12	0.17	192.00	2711.00	18140	20231213	-49.89	6610	20240805	37.52	15900	-42.83	20240111	6610	37.52	20240805	18140	-49.89	20231213	6610	37.52	20240805	2.22	N	101730	500	166 억	211965	N	N	19	N	N
63	20241120	110756	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9090	30	2	0.33	471747640	50862	89.40	9060	9500	9060	11770	6350	9060	9275.05	0.64	-3458	9246	9152	9006	8912	8766	9180	8940	166	2710	500	6340	10	1	33295292	3027	47.34	3.35	12	0.15	192.00	2711.00	18140	20231213	-49.89	6610	20240805	37.52	15900	-42.83	20240111	6610	37.52	20240805	18140	-49.89	20231213	6610	37.52	20240805	2.22	N	101730	500	166 억	211965	N	N	19	N	N
64	20241120	100755	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9240	180	2	1.99	430371340	46327	81.43	9060	9500	9060	11770	6350	9060	9289.86	0.64	-3430	9246	9152	9006	8912	8766	9180	8940	166	2710	500	6340	10	1	33295292	3076	48.12	3.41	12	0.14	192.00	2711.00	18140	20231213	-49.06	6610	20240805	39.79	15900	-41.89	20240111	6610	39.79	20240805	18140	-49.06	20231213	6610	39.79	20240805	2.22	N	101730	500	166 억	211965	N	N	19	N	N
65	20241120	090754	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9310	250	2	2.76	115394190	12439	21.86	9060	9320	9060	11770	6350	9060	9276.81	0.64	1481	9246	9152	9006	8912	8766	9180	8940	166	2710	500	6340	10	1	33295292	3100	48.49	3.43	12	0.04	192.00	2711.00	18140	20231213	-48.68	6610	20240805	40.85	15900	-41.45	20240111	6610	40.85	20240805	18140	-48.68	20231213	6610	40.85	20240805	2.22	N	101730	500	166 억	211965	N	N	19	N	N
66	20241119	160712	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9060	0	3	0.00	506431650	56541	69.91	9060	9100	8860	11770	6350	9060	8954.99	0.61	8377	9393	9226	9113	8946	8833	9170	8890	166	2710	500	6340	10	1	33295292	3017	47.19	3.34	12	0.17	192.00	2711.00	18140	20231213	-50.06	6610	20240805	37.07	15900	-43.02	20240111	6610	37.07	20240805	18140	-50.06	20231213	6610	37.07	20240805	2.21	N	101730	500	166 억	203614	N	N	19	N	N
67	20241119	150724	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9060	0	3	0.00	482396960	53887	66.63	9060	9100	8860	11770	6350	9060	8952.01	0.61	8598	9393	9226	9113	8946	8833	9170	8890	166	2710	500	6340	10	1	33295292	3017	47.19	3.34	12	0.16	192.00	2711.00	18140	20231213	-50.06	6610	20240805	37.07	15900	-43.02	20240111	6610	37.07	20240805	18140	-50.06	20231213	6610	37.07	20240805	2.21	N	101730	500	166 억	203614	N	N	20	N	N
68	20241119	140722	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8910	-150	5	-1.66	295683150	33110	40.94	9060	9100	8860	11770	6350	9060	8930.33	0.61	-5342	9393	9226	9113	8946	8833	9170	8890	166	2710	500	6340	10	1	33295292	2967	46.41	3.29	12	0.10	192.00	2711.00	18140	20231213	-50.88	6610	20240805	34.80	15900	-43.96	20240111	6610	34.80	20240805	18140	-50.88	20231213	6610	34.80	20240805	2.21	N	101730	500	166 억	203614	N	N	20	N	N
69	20241119	130725	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8930	-130	5	-1.43	247984430	27744	34.31	9060	9100	8870	11770	6350	9060	8938.31	0.61	-4845	9393	9226	9113	8946	8833	9170	8890	166	2710	500	6340	10	1	33295292	2973	46.51	3.29	12	0.08	192.00	2711.00	18140	20231213	-50.77	6610	20240805	35.10	15900	-43.84	20240111	6610	35.10	20240805	18140	-50.77	20231213	6610	35.10	20240805	2.21	N	101730	500	166 억	203614	N	N	20	N	N
70	20241119	120717	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8910	-150	5	-1.66	210199690	23494	29.05	9060	9100	8880	11770	6350	9060	8946.95	0.61	-3788	9393	9226	9113	8946	8833	9170	8890	166	2710	500	6340	10	1	33295292	2967	46.41	3.29	12	0.07	192.00	2711.00	18140	20231213	-50.88	6610	20240805	34.80	15900	-43.96	20240111	6610	34.80	20240805	18140	-50.88	20231213	6610	34.80	20240805	2.21	N	101730	500	166 억	203614	N	N	20	N	N
71	20241119	110727	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8930	-130	5	-1.43	176101080	19671	24.32	9060	9100	8880	11770	6350	9060	8952.32	0.61	-2139	9393	9226	9113	8946	8833	9170	8890	166	2710	500	6340	10	1	33295292	2973	46.51	3.29	12	0.06	192.00	2711.00	18140	20231213	-50.77	6610	20240805	35.10	15900	-43.84	20240111	6610	35.10	20240805	18140	-50.77	20231213	6610	35.10	20240805	2.21	N	101730	500	166 억	203614	N	N	20	N	N
72	20241119	100746	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8900	-160	5	-1.77	112921130	12584	15.56	9060	9100	8890	11770	6350	9060	8973.39	0.61	598	9393	9226	9113	8946	8833	9170	8890	166	2710	500	6340	10	1	33295292	2963	46.35	3.28	12	0.04	192.00	2711.00	18140	20231213	-50.94	6610	20240805	34.64	15900	-44.03	20240111	6610	34.64	20240805	18140	-50.94	20231213	6610	34.64	20240805	2.21	N	101730	500	166 억	203614	N	N	20	N	N
73	20241119	090739	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9020	-40	5	-0.44	1404300	155	0.19	9060	9100	9020	11770	6350	9060	9060.00	0.61	-28	9393	9226	9113	8946	8833	9170	8890	166	2710	500	6340	10	1	33295292	3003	46.98	3.33	12	0.00	192.00	2711.00	18140	20231213	-50.28	6610	20240805	36.46	15900	-43.27	20240111	6610	36.46	20240805	18140	-50.28	20231213	6610	36.46	20240805	2.21	N	101730	500	166 억	203614	N	N	20	N	N
74	20241118	160716	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9060	120	2	1.34	731575960	80312	110.58	9280	9280	9000	11620	6260	8940	9109.30	0.62	-3954	9320	9130	8890	8700	8460	9225	8795	166	2680	500	6250	10	1	33295292	3017	47.19	3.34	12	0.24	192.00	2711.00	18140	20231213	-50.06	6610	20240805	37.07	15900	-43.02	20240111	6610	37.07	20240805	18140	-50.06	20231213	6610	37.07	20240805	2.25	N	101730	500	166 억	207557	N	N	20	N	N
75	20241118	150724	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9110	170	2	1.90	686002390	75294	103.67	9280	9280	9000	11620	6260	8940	9110.98	0.62	-4511	9320	9130	8890	8700	8460	9225	8795	166	2680	500	6250	10	1	33295292	3033	47.45	3.36	12	0.23	192.00	2711.00	18140	20231213	-49.78	6610	20240805	37.82	15900	-42.70	20240111	6610	37.82	20240805	18140	-49.78	20231213	6610	37.82	20240805	2.25	N	101730	500	166 억	207557	N	N	58	N	N
76	20241118	140726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9070	130	2	1.45	603458630	66189	91.13	9280	9280	9000	11620	6260	8940	9117.20	0.62	-1192	9320	9130	8890	8700	8460	9225	8795	166	2680	500	6250	10	1	33295292	3020	47.24	3.35	12	0.20	192.00	2711.00	18140	20231213	-50.00	6610	20240805	37.22	15900	-42.96	20240111	6610	37.22	20240805	18140	-50.00	20231213	6610	37.22	20240805	2.25	N	101730	500	166 억	207557	N	N	58	N	N
77	20241118	130724	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9050	110	2	1.23	510728120	55931	77.01	9280	9280	9000	11620	6260	8940	9131.40	0.62	2637	9320	9130	8890	8700	8460	9225	8795	166	2680	500	6250	10	1	33295292	3013	47.14	3.34	12	0.17	192.00	2711.00	18140	20231213	-50.11	6610	20240805	36.91	15900	-43.08	20240111	6610	36.91	20240805	18140	-50.11	20231213	6610	36.91	20240805	2.25	N	101730	500	166 억	207557	N	N	58	N	N
78	20241118	120726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9110	170	2	1.90	470352070	51485	70.89	9280	9280	9000	11620	6260	8940	9135.71	0.62	2807	9320	9130	8890	8700	8460	9225	8795	166	2680	500	6250	10	1	33295292	3033	47.45	3.36	12	0.15	192.00	2711.00	18140	20231213	-49.78	6610	20240805	37.82	15900	-42.70	20240111	6610	37.82	20240805	18140	-49.78	20231213	6610	37.82	20240805	2.25	N	101730	500	166 억	207557	N	N	58	N	N
79	20241118	110725	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9120	180	2	2.01	425541840	46594	64.15	9280	9280	9000	11620	6260	8940	9132.98	0.62	2234	9320	9130	8890	8700	8460	9225	8795	166	2680	500	6250	10	1	33295292	3037	47.50	3.36	12	0.14	192.00	2711.00	18140	20231213	-49.72	6610	20240805	37.97	15900	-42.64	20240111	6610	37.97	20240805	18140	-49.72	20231213	6610	37.97	20240805	2.25	N	101730	500	166 억	207557	N	N	58	N	N
80	20241118	100718	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9100	160	2	1.79	338507710	37017	50.97	9280	9280	9000	11620	6260	8940	9144.66	0.62	3756	9320	9130	8890	8700	8460	9225	8795	166	2680	500	6250	10	1	33295292	3030	47.40	3.36	12	0.11	192.00	2711.00	18140	20231213	-49.83	6610	20240805	37.67	15900	-42.77	20240111	6610	37.67	20240805	18140	-49.83	20231213	6610	37.67	20240805	2.25	N	101730	500	166 억	207557	N	N	58	N	N
81	20241118	090717	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9100	160	2	1.79	158802900	17328	23.86	9280	9280	9000	11620	6260	8940	9164.53	0.62	-1339	9320	9130	8890	8700	8460	9225	8795	166	2680	500	6250	10	1	33295292	3030	47.40	3.36	12	0.05	192.00	2711.00	18140	20231213	-49.83	6610	20240805	37.67	15900	-42.77	20240111	6610	37.67	20240805	18140	-49.83	20231213	6610	37.67	20240805	2.25	N	101730	500	166 억	207557	N	N	58	N	N
82	20241115	160740	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8940	-40	5	-0.45	626739150	70660	62.96	8760	9080	8650	11670	6290	8980	8869.65	0.65	-10579	9480	9230	8970	8720	8460	9355	8845	166	2690	500	6280	10	1	33295292	2977	46.56	3.30	12	0.21	192.00	2711.00	18140	20231213	-50.72	6610	20240805	35.25	15900	-43.77	20240111	6610	35.25	20240805	18140	-50.72	20231213	6610	35.25	20240805	2.32	N	101730	500	166 억	218049	N	N	58	N	N
83	20241115	150802	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9000	20	2	0.22	597316000	67374	60.03	8760	9080	8650	11670	6290	8980	8865.62	0.65	-9836	9480	9230	8970	8720	8460	9355	8845	166	2690	500	6280	10	1	33295292	2997	46.88	3.32	12	0.20	192.00	2711.00	18140	20231213	-50.39	6610	20240805	36.16	15900	-43.40	20240111	6610	36.16	20240805	18140	-50.39	20231213	6610	36.16	20240805	2.32	N	101730	500	166 억	218049	N	N	28	N	N
84	20241115	140753	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9010	30	2	0.33	528927140	59793	53.28	8760	9040	8650	11670	6290	8980	8845.90	0.65	-9283	9480	9230	8970	8720	8460	9355	8845	166	2690	500	6280	10	1	33295292	3000	46.93	3.32	12	0.18	192.00	2711.00	18140	20231213	-50.33	6610	20240805	36.31	15900	-43.33	20240111	6610	36.31	20240805	18140	-50.33	20231213	6610	36.31	20240805	2.32	N	101730	500	166 억	218049	N	N	28	N	N
85	20241115	130755	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9000	20	2	0.22	449580610	50941	45.39	8760	9040	8650	11670	6290	8980	8825.42	0.65	-7067	9480	9230	8970	8720	8460	9355	8845	166	2690	500	6280	10	1	33295292	2997	46.88	3.32	12	0.15	192.00	2711.00	18140	20231213	-50.39	6610	20240805	36.16	15900	-43.40	20240111	6610	36.16	20240805	18140	-50.39	20231213	6610	36.16	20240805	2.32	N	101730	500	166 억	218049	N	N	28	N	N
86	20241115	120758	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8830	-150	5	-1.67	345876150	39323	35.04	8760	9040	8650	11670	6290	8980	8795.63	0.65	-10655	9480	9230	8970	8720	8460	9355	8845	166	2690	500	6280	10	1	33295292	2940	45.99	3.26	12	0.12	192.00	2711.00	18140	20231213	-51.32	6610	20240805	33.59	15900	-44.47	20240111	6610	33.59	20240805	18140	-51.32	20231213	6610	33.59	20240805	2.32	N	101730	500	166 억	218049	N	N	28	N	N
87	20241115	110738	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8820	-160	5	-1.78	302699010	34438	30.69	8760	9040	8650	11670	6290	8980	8789.51	0.65	-8895	9480	9230	8970	8720	8460	9355	8845	166	2690	500	6280	10	1	33295292	2937	45.94	3.25	12	0.10	192.00	2711.00	18140	20231213	-51.38	6610	20240805	33.43	15900	-44.53	20240111	6610	33.43	20240805	18140	-51.38	20231213	6610	33.43	20240805	2.32	N	101730	500	166 억	218049	N	N	28	N	N
88	20241115	100738	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8780	-200	5	-2.23	265633460	30215	26.92	8760	9040	8650	11670	6290	8980	8791.25	0.65	-9316	9480	9230	8970	8720	8460	9355	8845	166	2690	500	6280	10	1	33295292	2923	45.73	3.24	12	0.09	192.00	2711.00	18140	20231213	-51.60	6610	20240805	32.83	15900	-44.78	20240111	6610	32.83	20240805	18140	-51.60	20231213	6610	32.83	20240805	2.32	N	101730	500	166 억	218049	N	N	28	N	N
89	20241115	090718	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8800	-180	5	-2.00	47855230	5456	4.86	8760	8870	8750	11670	6290	8980	8769.93	0.65	610	9480	9230	8970	8720	8460	9355	8845	166	2690	500	6280	10	1	33295292	2930	45.83	3.25	12	0.02	192.00	2711.00	18140	20231213	-51.49	6610	20240805	33.13	15900	-44.65	20240111	6610	33.13	20240805	18140	-51.49	20231213	6610	33.13	20240805	2.32	N	101730	500	166 억	218049	N	N	28	N	N
90	20241114	160732	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9010	300	2	3.44	913612170	102129	83.43	8710	9220	8710	11320	6100	8710	8945.67	0.60	15630	9303	9006	8853	8556	8403	8930	8480	166	2610	500	6090	10	1	33295292	3000	46.93	3.32	12	0.31	192.00	2711.00	18140	20231213	-50.33	6610	20240805	36.31	15900	-43.33	20240111	6610	36.31	20240805	18140	-50.33	20231213	6610	36.31	20240805	2.38	N	101730	500	166 억	200802	N	N	14	N	N
91	20241114	150737	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8790	80	2	0.92	549156460	61748	50.44	8710	9030	8710	11320	6100	8710	8893.51	0.60	7878	9303	9006	8853	8556	8403	8930	8480	166	2610	500	6090	10	1	33295292	2927	45.78	3.24	12	0.19	192.00	2711.00	18140	20231213	-51.54	6610	20240805	32.98	15900	-44.72	20240111	6610	32.98	20240805	18140	-51.54	20231213	6610	32.98	20240805	2.38	N	101730	500	166 억	200802	N	N	14	N	N
92	20241114	140732	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8950	240	2	2.76	469891720	52788	43.12	8710	9030	8710	11320	6100	8710	8901.49	0.60	7984	9303	9006	8853	8556	8403	8930	8480	166	2610	500	6090	10	1	33295292	2980	46.61	3.30	12	0.16	192.00	2711.00	18140	20231213	-50.66	6610	20240805	35.40	15900	-43.71	20240111	6610	35.40	20240805	18140	-50.66	20231213	6610	35.40	20240805	2.38	N	101730	500	166 억	200802	N	N	14	N	N
93	20241114	130733	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8880	170	2	1.95	381839360	42965	35.10	8710	9030	8710	11320	6100	8710	8887.22	0.60	5855	9303	9006	8853	8556	8403	8930	8480	166	2610	500	6090	10	1	33295292	2957	46.25	3.28	12	0.13	192.00	2711.00	18140	20231213	-51.05	6610	20240805	34.34	15900	-44.15	20240111	6610	34.34	20240805	18140	-51.05	20231213	6610	34.34	20240805	2.38	N	101730	500	166 억	200802	N	N	14	N	N
94	20241114	120731	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8900	190	2	2.18	322693980	36308	29.66	8710	9030	8710	11320	6100	8710	8887.68	0.60	3016	9303	9006	8853	8556	8403	8930	8480	166	2610	500	6090	10	1	33295292	2963	46.35	3.28	12	0.11	192.00	2711.00	18140	20231213	-50.94	6610	20240805	34.64	15900	-44.03	20240111	6610	34.64	20240805	18140	-50.94	20231213	6610	34.64	20240805	2.38	N	101730	500	166 억	200802	N	N	14	N	N
95	20241114	110731	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8880	170	2	1.95	123047230	13783	11.26	8710	9030	8710	11320	6100	8710	8927.46	0.60	-1283	9303	9006	8853	8556	8403	8930	8480	166	2610	500	6090	10	1	33295292	2957	46.25	3.28	12	0.04	192.00	2711.00	18140	20231213	-51.05	6610	20240805	34.34	15900	-44.15	20240111	6610	34.34	20240805	18140	-51.05	20231213	6610	34.34	20240805	2.38	N	101730	500	166 억	200802	N	N	14	N	N
96	20241114	100751	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8850	140	2	1.61	22608020	2558	2.09	8710	8900	8710	11320	6100	8710	8838.16	0.60	-1022	9303	9006	8853	8556	8403	8930	8480	166	2610	500	6090	10	1	33295292	2947	46.09	3.26	12	0.01	192.00	2711.00	18140	20231213	-51.21	6610	20240805	33.89	15900	-44.34	20240111	6610	33.89	20240805	18140	-51.21	20231213	6610	33.89	20240805	2.38	N	101730	500	166 억	200802	N	N	14	N	N
97	20241114	090726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8710	0	3	0.00	0	0	0.00	0	0	0	11320	6100	8710	0.00	0.60	0	9303	9006	8853	8556	8403	8930	8480	166	2610	500	6090	10	1	33295292	2900	45.36	3.21	12	0.00	192.00	2711.00	18140	20231213	-51.98	6610	20240805	31.77	15900	-45.22	20240111	6610	31.77	20240805	18140	-51.98	20231213	6610	31.77	20240805	2.38	N	101730	500	166 억	200802	N	N	14	N	N
98	20241113	160435	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8710	-420	5	-4.60	1063439220	120236	34.55	8990	9150	8700	11860	6400	9130	8844.84	0.64	-11892	10236	9682	9366	8812	8496	9525	8655	166	2730	500	6390	10	1	33295292	2900	45.36	3.21	12	0.36	192.00	2711.00	18140	20231213	-51.98	6610	20240805	31.77	15900	-45.22	20240111	6610	31.77	20240805	18140	-51.98	20231213	6610	31.77	20240805	2.38	N	101730	500	166 억	212657	N	N	14	N	N
99	20241113	150459	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8770	-360	5	-3.94	997809730	112705	32.38	8990	9150	8700	11860	6400	9130	8853.27	0.64	-11220	10236	9682	9366	8812	8496	9525	8655	166	2730	500	6390	10	1	33295292	2920	45.68	3.23	12	0.34	192.00	2711.00	18140	20231213	-51.65	6610	20240805	32.68	15900	-44.84	20240111	6610	32.68	20240805	18140	-51.65	20231213	6610	32.68	20240805	2.38	N	101730	500	166 억	212657	N	N	0	N	N
100	20241113	140458	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8810	-320	5	-3.50	918311680	103616	29.77	8990	9150	8710	11860	6400	9130	8862.63	0.64	-11550	10236	9682	9366	8812	8496	9525	8655	166	2730	500	6390	10	1	33295292	2933	45.89	3.25	12	0.31	192.00	2711.00	18140	20231213	-51.43	6610	20240805	33.28	15900	-44.59	20240111	6610	33.28	20240805	18140	-51.43	20231213	6610	33.28	20240805	2.38	N	101730	500	166 억	212657	N	N	0	N	N
101	20241113	130454	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8770	-360	5	-3.94	776820470	87561	25.16	8990	9150	8710	11860	6400	9130	8871.75	0.64	-6453	10236	9682	9366	8812	8496	9525	8655	166	2730	500	6390	10	1	33295292	2920	45.68	3.23	12	0.26	192.00	2711.00	18140	20231213	-51.65	6610	20240805	32.68	15900	-44.84	20240111	6610	32.68	20240805	18140	-51.65	20231213	6610	32.68	20240805	2.38	N	101730	500	166 억	212657	N	N	0	N	N
102	20241113	120452	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8760	-370	5	-4.05	716020830	80623	23.17	8990	9150	8710	11860	6400	9130	8881.08	0.64	-5557	10236	9682	9366	8812	8496	9525	8655	166	2730	500	6390	10	1	33295292	2917	45.62	3.23	12	0.24	192.00	2711.00	18140	20231213	-51.71	6610	20240805	32.53	15900	-44.91	20240111	6610	32.53	20240805	18140	-51.71	20231213	6610	32.53	20240805	2.38	N	101730	500	166 억	212657	N	N	0	N	N
103	20241113	110450	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8800	-330	5	-3.61	608389270	68331	19.63	8990	9150	8710	11860	6400	9130	8903.55	0.64	-3867	10236	9682	9366	8812	8496	9525	8655	166	2730	500	6390	10	1	33295292	2930	45.83	3.25	12	0.21	192.00	2711.00	18140	20231213	-51.49	6610	20240805	33.13	15900	-44.65	20240111	6610	33.13	20240805	18140	-51.49	20231213	6610	33.13	20240805	2.38	N	101730	500	166 억	212657	N	N	0	N	N
104	20241113	100450	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	8830	-300	5	-3.29	486266260	54455	15.65	8990	9150	8710	11860	6400	9130	8929.67	0.64	-3809	10236	9682	9366	8812	8496	9525	8655	166	2730	500	6390	10	1	33295292	2940	45.99	3.26	12	0.16	192.00	2711.00	18140	20231213	-51.32	6610	20240805	33.59	15900	-44.47	20240111	6610	33.59	20240805	18140	-51.32	20231213	6610	33.59	20240805	2.38	N	101730	500	166 억	212657	N	N	0	N	N
105	20241113	090443	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9090	-40	5	-0.44	39214070	4344	1.25	8990	9150	8990	11860	6400	9130	9027.06	0.64	323	10236	9682	9366	8812	8496	9525	8655	166	2730	500	6390	10	1	33295292	3027	47.34	3.35	12	0.01	192.00	2711.00	18140	20231213	-49.89	6610	20240805	37.52	15900	-42.83	20240111	6610	37.52	20240805	18140	-49.89	20231213	6610	37.52	20240805	2.38	N	101730	500	166 억	212657	N	N	0	N	N
106	20241112	160706	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9130	-10	5	-0.11	3307760290	346175	258.59	9140	9920	9050	11880	6400	9140	9557.02	0.59	14897	10006	9572	9356	8922	8706	9465	8815	166	2740	500	6390	10	1	33295292	3040	47.55	3.37	12	1.04	192.00	2711.00	18140	20231213	-49.67	6610	20240805	38.12	15900	-42.58	20240111	6610	38.12	20240805	18140	-49.67	20231213	6610	38.12	20240805	2.41	N	101730	500	166 억	197233	N	N	11	N	N
107	20241112	150711	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9190	50	2	0.55	3188403100	333101	248.82	9140	9920	9050	11880	6400	9140	9571.88	0.59	12153	10006	9572	9356	8922	8706	9465	8815	166	2740	500	6390	10	1	33295292	3060	47.86	3.39	12	1.00	192.00	2711.00	18140	20231213	-49.34	6610	20240805	39.03	15900	-42.20	20240111	6610	39.03	20240805	18140	-49.34	20231213	6610	39.03	20240805	2.41	N	101730	500	166 억	197233	N	N	11	N	N
108	20241112	140718	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9280	140	2	1.53	2953701230	307583	229.76	9140	9920	9140	11880	6400	9140	9602.94	0.59	10333	10006	9572	9356	8922	8706	9465	8815	166	2740	500	6390	10	1	33295292	3090	48.33	3.42	12	0.92	192.00	2711.00	18140	20231213	-48.84	6610	20240805	40.39	15900	-41.64	20240111	6610	40.39	20240805	18140	-48.84	20231213	6610	40.39	20240805	2.41	N	101730	500	166 억	197233	N	N	11	N	N
109	20241112	130715	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9420	280	2	3.06	2730613980	283555	211.81	9140	9920	9140	11880	6400	9140	9629.93	0.59	9886	10006	9572	9356	8922	8706	9465	8815	166	2740	500	6390	10	1	33295292	3136	49.06	3.47	12	0.85	192.00	2711.00	18140	20231213	-48.07	6610	20240805	42.51	15900	-40.75	20240111	6610	42.51	20240805	18140	-48.07	20231213	6610	42.51	20240805	2.41	N	101730	500	166 억	197233	N	N	11	N	N
110	20241112	120713	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9550	410	2	4.49	2684053520	278639	208.14	9140	9920	9140	11880	6400	9140	9632.73	0.59	10326	10006	9572	9356	8922	8706	9465	8815	166	2740	500	6390	10	1	33295292	3180	49.74	3.52	12	0.84	192.00	2711.00	18140	20231213	-47.35	6610	20240805	44.48	15900	-39.94	20240111	6610	44.48	20240805	18140	-47.35	20231213	6610	44.48	20240805	2.41	N	101730	500	166 억	197233	N	N	11	N	N
111	20241112	110712	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9460	320	2	3.50	2457505580	254648	190.22	9140	9920	9140	11880	6400	9140	9650.60	0.59	14551	10006	9572	9356	8922	8706	9465	8815	166	2740	500	6390	10	1	33295292	3150	49.27	3.49	12	0.76	192.00	2711.00	18140	20231213	-47.85	6610	20240805	43.12	15900	-40.50	20240111	6610	43.12	20240805	18140	-47.85	20231213	6610	43.12	20240805	2.41	N	101730	500	166 억	197233	N	N	11	N	N
112	20241112	100711	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9720	580	2	6.35	1909408920	198145	148.01	9140	9920	9140	11880	6400	9140	9636.42	0.59	20813	10006	9572	9356	8922	8706	9465	8815	166	2740	500	6390	10	1	33295292	3236	50.62	3.59	12	0.60	192.00	2711.00	18140	20231213	-46.42	6610	20240805	47.05	15900	-38.87	20240111	6610	47.05	20240805	18140	-46.42	20231213	6610	47.05	20240805	2.41	N	101730	500	166 억	197233	N	N	11	N	N
113	20241112	090710	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9330	190	2	2.08	211514830	22618	16.90	9140	9480	9140	11880	6400	9140	9351.62	0.59	5361	10006	9572	9356	8922	8706	9465	8815	166	2740	500	6390	10	1	33295292	3106	48.59	3.44	12	0.07	192.00	2711.00	18140	20231213	-48.57	6610	20240805	41.15	15900	-41.32	20240111	6610	41.15	20240805	18140	-48.57	20231213	6610	41.15	20240805	2.41	N	101730	500	166 억	197233	N	N	11	N	N
114	20241111	160705	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9140	-360	5	-3.79	1244790670	132394	88.27	9560	9790	9140	12350	6650	9500	9403.45	0.62	-8224	10046	9772	9636	9362	9226	9705	9295	166	2850	500	6650	10	1	33295292	3043	47.60	3.37	12	0.40	192.00	2711.00	18140	20231213	-49.61	6610	20240805	38.28	15900	-42.52	20240111	6610	38.28	20240805	18140	-49.61	20231213	6610	38.28	20240805	2.39	N	101730	500	166 억	205703	N	N	11	N	N
115	20241111	150726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9200	-300	5	-3.16	1157703490	122889	81.94	9560	9790	9160	12350	6650	9500	9420.73	0.62	-8280	10046	9772	9636	9362	9226	9705	9295	166	2850	500	6650	10	1	33295292	3063	47.92	3.39	12	0.37	192.00	2711.00	18140	20231213	-49.28	6610	20240805	39.18	15900	-42.14	20240111	6610	39.18	20240805	18140	-49.28	20231213	6610	39.18	20240805	2.39	N	101730	500	166 억	205703	N	N	24	N	N
116	20241111	140716	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9200	-300	5	-3.16	998951120	105617	70.42	9560	9790	9190	12350	6650	9500	9458.24	0.62	-9260	10046	9772	9636	9362	9226	9705	9295	166	2850	500	6650	10	1	33295292	3063	47.92	3.39	12	0.32	192.00	2711.00	18140	20231213	-49.28	6610	20240805	39.18	15900	-42.14	20240111	6610	39.18	20240805	18140	-49.28	20231213	6610	39.18	20240805	2.39	N	101730	500	166 억	205703	N	N	24	N	N
117	20241111	130713	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9250	-250	5	-2.63	901593910	95060	63.38	9560	9790	9230	12350	6650	9500	9484.47	0.62	-7182	10046	9772	9636	9362	9226	9705	9295	166	2850	500	6650	10	1	33295292	3080	48.18	3.41	12	0.29	192.00	2711.00	18140	20231213	-49.01	6610	20240805	39.94	15900	-41.82	20240111	6610	39.94	20240805	18140	-49.01	20231213	6610	39.94	20240805	2.39	N	101730	500	166 억	205703	N	N	24	N	N
118	20241111	120712	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9260	-240	5	-2.53	844552380	88896	59.27	9560	9790	9260	12350	6650	9500	9500.45	0.62	-7113	10046	9772	9636	9362	9226	9705	9295	166	2850	500	6650	10	1	33295292	3083	48.23	3.42	12	0.27	192.00	2711.00	18140	20231213	-48.95	6610	20240805	40.09	15900	-41.76	20240111	6610	40.09	20240805	18140	-48.95	20231213	6610	40.09	20240805	2.39	N	101730	500	166 억	205703	N	N	24	N	N
119	20241111	110708	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9320	-180	5	-1.89	742520220	77926	51.96	9560	9790	9320	12350	6650	9500	9528.53	0.62	-3649	10046	9772	9636	9362	9226	9705	9295	166	2850	500	6650	10	1	33295292	3103	48.54	3.44	12	0.23	192.00	2711.00	18140	20231213	-48.62	6610	20240805	41.00	15900	-41.38	20240111	6610	41.00	20240805	18140	-48.62	20231213	6610	41.00	20240805	2.39	N	101730	500	166 억	205703	N	N	24	N	N
120	20241111	100706	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9380	-120	5	-1.26	588209060	61427	40.96	9560	9790	9320	12350	6650	9500	9575.74	0.62	-4326	10046	9772	9636	9362	9226	9705	9295	166	2850	500	6650	10	1	33295292	3123	48.85	3.46	12	0.18	192.00	2711.00	18140	20231213	-48.29	6610	20240805	41.91	15900	-41.01	20240111	6610	41.91	20240805	18140	-48.29	20231213	6610	41.91	20240805	2.39	N	101730	500	166 억	205703	N	N	24	N	N
121	20241111	090703	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9710	210	2	2.21	208526340	21522	14.35	9560	9790	9560	12350	6650	9500	9688.99	0.62	7386	10046	9772	9636	9362	9226	9705	9295	166	2850	500	6650	10	1	33295292	3233	50.57	3.58	12	0.06	192.00	2711.00	18140	20231213	-46.47	6610	20240805	46.90	15900	-38.93	20240111	6610	46.90	20240805	18140	-46.47	20231213	6610	46.90	20240805	2.39	N	101730	500	166 억	205703	N	N	24	N	N
122	20241108	160701	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9500	-310	5	-3.16	1420479890	147374	108.83	9760	9910	9500	12750	6870	9810	9639.42	0.68	-21921	10530	10170	9960	9600	9390	10065	9495	166	2940	500	6860	10	1	33295292	3163	49.48	3.50	12	0.44	192.00	2711.00	18140	20231213	-47.63	6610	20240805	43.72	15900	-40.25	20240111	6610	43.72	20240805	18140	-47.63	20231213	6610	43.72	20240805	2.35	N	101730	500	166 억	228001	N	N	24	N	N
123	20241108	150707	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9580	-230	5	-2.34	1248336890	129303	95.49	9760	9910	9550	12750	6870	9810	9654.21	0.68	-19909	10530	10170	9960	9600	9390	10065	9495	166	2940	500	6860	10	1	33295292	3190	49.90	3.53	12	0.39	192.00	2711.00	18140	20231213	-47.19	6610	20240805	44.93	15900	-39.75	20240111	6610	44.93	20240805	18140	-47.19	20231213	6610	44.93	20240805	2.35	N	101730	500	166 억	228001	N	N	753	N	N
124	20241108	140704	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9680	-130	5	-1.33	1125502080	116498	86.03	9760	9910	9550	12750	6870	9810	9660.97	0.68	-18638	10530	10170	9960	9600	9390	10065	9495	166	2940	500	6860	10	1	33295292	3223	50.42	3.57	12	0.35	192.00	2711.00	18140	20231213	-46.64	6610	20240805	46.44	15900	-39.12	20240111	6610	46.44	20240805	18140	-46.64	20231213	6610	46.44	20240805	2.35	N	101730	500	166 억	228001	N	N	753	N	N
125	20241108	130707	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9610	-200	5	-2.04	1056883990	109381	80.77	9760	9910	9550	12750	6870	9810	9662.25	0.68	-17839	10530	10170	9960	9600	9390	10065	9495	166	2940	500	6860	10	1	33295292	3200	50.05	3.54	12	0.33	192.00	2711.00	18140	20231213	-47.02	6610	20240805	45.39	15900	-39.56	20240111	6610	45.39	20240805	18140	-47.02	20231213	6610	45.39	20240805	2.35	N	101730	500	166 억	228001	N	N	753	N	N
126	20241108	120707	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9640	-170	5	-1.73	961420960	99463	73.45	9760	9910	9550	12750	6870	9810	9665.94	0.68	-16775	10530	10170	9960	9600	9390	10065	9495	166	2940	500	6860	10	1	33295292	3210	50.21	3.56	12	0.30	192.00	2711.00	18140	20231213	-46.86	6610	20240805	45.84	15900	-39.37	20240111	6610	45.84	20240805	18140	-46.86	20231213	6610	45.84	20240805	2.35	N	101730	500	166 억	228001	N	N	753	N	N
127	20241108	110705	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9600	-210	5	-2.14	821899880	84902	62.70	9760	9910	9570	12750	6870	9810	9680.39	0.68	-14908	10530	10170	9960	9600	9390	10065	9495	166	2940	500	6860	10	1	33295292	3196	50.00	3.54	12	0.25	192.00	2711.00	18140	20231213	-47.08	6610	20240805	45.23	15900	-39.62	20240111	6610	45.23	20240805	18140	-47.08	20231213	6610	45.23	20240805	2.35	N	101730	500	166 억	228001	N	N	753	N	N
128	20241108	100715	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9680	-130	5	-1.33	455328720	46747	34.52	9760	9910	9630	12750	6870	9810	9740.10	0.68	-8792	10530	10170	9960	9600	9390	10065	9495	166	2940	500	6860	10	1	33295292	3223	50.42	3.57	12	0.14	192.00	2711.00	18140	20231213	-46.64	6610	20240805	46.44	15900	-39.12	20240111	6610	46.44	20240805	18140	-46.64	20231213	6610	46.44	20240805	2.35	N	101730	500	166 억	228001	N	N	753	N	N
129	20241108	090659	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9770	-40	5	-0.41	46965100	4777	3.53	9760	9910	9740	12750	6870	9810	9832.06	0.68	-1496	10530	10170	9960	9600	9390	10065	9495	166	2940	500	6860	10	1	33295292	3253	50.89	3.60	12	0.01	192.00	2711.00	18140	20231213	-46.14	6610	20240805	47.81	15900	-38.55	20240111	6610	47.81	20240805	18140	-46.14	20231213	6610	47.81	20240805	2.35	N	101730	500	166 억	228001	N	N	753	N	N
130	20241107	160701	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9810	-290	5	-2.87	1339944360	135078	42.22	10000	10320	9750	13130	7070	10100	9920.83	0.74	-16102	10986	10542	10196	9752	9406	10495	9705	166	3030	500	7070	10	1	33295292	3266	51.09	3.62	12	0.41	192.00	2711.00	18140	20231213	-45.92	6610	20240805	48.41	15900	-38.30	20240111	6610	48.41	20240805	18140	-45.92	20231213	6610	48.41	20240805	2.37	N	101730	500	166 억	244876	N	N	752	N	N
131	20241107	150703	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9810	-290	5	-2.87	1259826420	126921	39.67	10000	10320	9750	13130	7070	10100	9926.07	0.74	-16254	10986	10542	10196	9752	9406	10495	9705	166	3030	500	7070	10	1	33295292	3266	51.09	3.62	12	0.38	192.00	2711.00	18140	20231213	-45.92	6610	20240805	48.41	15900	-38.30	20240111	6610	48.41	20240805	18140	-45.92	20231213	6610	48.41	20240805	2.37	N	101730	500	166 억	244876	N	N	20013	N	N
132	20241107	140705	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9960	-140	5	-1.39	1011265190	101574	31.75	10000	10320	9790	13130	7070	10100	9955.95	0.74	-8147	10986	10542	10196	9752	9406	10495	9705	166	3030	500	7070	10	1	33295292	3316	51.88	3.67	12	0.31	192.00	2711.00	18140	20231213	-45.09	6610	20240805	50.68	15900	-37.36	20240111	6610	50.68	20240805	18140	-45.09	20231213	6610	50.68	20240805	2.37	N	101730	500	166 억	244876	N	N	20013	N	N
133	20241107	130706	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9960	-140	5	-1.39	837928560	84093	26.28	10000	10320	9790	13130	7070	10100	9964.31	0.74	-6091	10986	10542	10196	9752	9406	10495	9705	166	3030	500	7070	10	1	33295292	3316	51.88	3.67	12	0.25	192.00	2711.00	18140	20231213	-45.09	6610	20240805	50.68	15900	-37.36	20240111	6610	50.68	20240805	18140	-45.09	20231213	6610	50.68	20240805	2.37	N	101730	500	166 억	244876	N	N	20013	N	N
134	20241107	120703	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9950	-150	5	-1.49	771515720	77442	24.21	10000	10320	9790	13130	7070	10100	9962.50	0.74	-6575	10986	10542	10196	9752	9406	10495	9705	166	3030	500	7070	10	1	33295292	3313	51.82	3.67	12	0.23	192.00	2711.00	18140	20231213	-45.15	6610	20240805	50.53	15900	-37.42	20240111	6610	50.53	20240805	18140	-45.15	20231213	6610	50.53	20240805	2.37	N	101730	500	166 억	244876	N	N	20013	N	N
135	20241107	110701	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9880	-220	5	-2.18	690610240	69296	21.66	10000	10320	9790	13130	7070	10100	9966.09	0.74	-11163	10986	10542	10196	9752	9406	10495	9705	166	3030	500	7070	10	1	33295292	3290	51.46	3.64	12	0.21	192.00	2711.00	18140	20231213	-45.53	6610	20240805	49.47	15900	-37.86	20240111	6610	49.47	20240805	18140	-45.53	20231213	6610	49.47	20240805	2.37	N	101730	500	166 억	244876	N	N	20013	N	N
136	20241107	100702	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9880	-220	5	-2.18	535913690	53591	16.75	10000	10320	9860	13130	7070	10100	10000.07	0.74	-9318	10986	10542	10196	9752	9406	10495	9705	166	3030	500	7070	10	1	33295292	3290	51.46	3.64	12	0.16	192.00	2711.00	18140	20231213	-45.53	6610	20240805	49.47	15900	-37.86	20240111	6610	49.47	20240805	18140	-45.53	20231213	6610	49.47	20240805	2.37	N	101730	500	166 억	244876	N	N	20013	N	N
137	20241107	090701	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10040	-60	5	-0.59	178746890	17605	5.50	10000	10320	10000	13130	7070	10100	10153.19	0.74	-1800	10986	10542	10196	9752	9406	10495	9705	166	3030	500	7070	10	1	33295292	3343	52.29	3.70	12	0.05	192.00	2711.00	18140	20231213	-44.65	6610	20240805	51.89	15900	-36.86	20240111	6610	51.89	20240805	18140	-44.65	20231213	6610	51.89	20240805	2.37	N	101730	500	166 억	244876	N	N	20013	N	N
138	20241106	160706	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10100	0	3	0.00	3258631100	317262	223.18	10100	10640	9850	13130	7070	10100	10271.24	0.72	5569	10860	10480	10060	9680	9260	10670	9870	166	3030	500	7070	10	1	33295292	3363	52.60	3.73	12	0.95	192.00	2711.00	18140	20231213	-44.32	6610	20240805	52.80	15900	-36.48	20240111	6610	52.80	20240805	18140	-44.32	20231213	6610	52.80	20240805	2.37	N	101730	500	166 억	238745	N	N	20013	N	N
139	20241106	150727	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10110	10	2	0.10	3141237760	305660	215.01	10100	10640	9850	13130	7070	10100	10276.96	0.72	4371	10860	10480	10060	9680	9260	10670	9870	166	3030	500	7070	10	1	33295292	3366	52.66	3.73	12	0.92	192.00	2711.00	18140	20231213	-44.27	6610	20240805	52.95	15900	-36.42	20240111	6610	52.95	20240805	18140	-44.27	20231213	6610	52.95	20240805	2.37	N	101730	500	166 억	238745	N	N	694	N	N
140	20241106	140720	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9900	-200	5	-1.98	2950318230	286592	201.60	10100	10640	9850	13130	7070	10100	10294.56	0.72	-3020	10860	10480	10060	9680	9260	10670	9870	166	3030	500	7070	10	1	33295292	3296	51.56	3.65	12	0.86	192.00	2711.00	18140	20231213	-45.42	6610	20240805	49.77	15900	-37.74	20240111	6610	49.77	20240805	18140	-45.42	20231213	6610	49.77	20240805	2.37	N	101730	500	166 억	238745	N	N	694	N	N
141	20241106	130730	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10050	-50	5	-0.50	2660225570	257552	181.17	10100	10640	10000	13130	7070	10100	10328.98	0.72	-2077	10860	10480	10060	9680	9260	10670	9870	166	3030	500	7070	10	1	33295292	3346	52.34	3.71	12	0.77	192.00	2711.00	18140	20231213	-44.60	6610	20240805	52.04	15900	-36.79	20240111	6610	52.04	20240805	18140	-44.60	20231213	6610	52.04	20240805	2.37	N	101730	500	166 억	238745	N	N	694	N	N
142	20241106	120704	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10060	-40	5	-0.40	2438759750	235487	165.65	10100	10640	10000	13130	7070	10100	10356.35	0.72	-1319	10860	10480	10060	9680	9260	10670	9870	166	3030	500	7070	10	1	33295292	3350	52.40	3.71	12	0.71	192.00	2711.00	18140	20231213	-44.54	6610	20240805	52.19	15900	-36.73	20240111	6610	52.19	20240805	18140	-44.54	20231213	6610	52.19	20240805	2.37	N	101730	500	166 억	238745	N	N	694	N	N
143	20241106	110709	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10260	160	2	1.58	2148432670	206887	145.53	10100	10640	10000	13130	7070	10100	10384.71	0.72	-3339	10860	10480	10060	9680	9260	10670	9870	166	3030	500	7070	10	1	33295292	3416	53.44	3.78	12	0.62	192.00	2711.00	18140	20231213	-43.44	6610	20240805	55.22	15900	-35.47	20240111	6610	55.22	20240805	18140	-43.44	20231213	6610	55.22	20240805	2.37	N	101730	500	166 억	238745	N	N	694	N	N
144	20241106	100713	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10370	270	2	2.67	1128582720	108814	76.54	10100	10640	10000	13130	7070	10100	10371.92	0.72	17046	10860	10480	10060	9680	9260	10670	9870	166	3030	500	7070	10	1	33295292	3453	54.01	3.83	12	0.33	192.00	2711.00	18140	20231213	-42.83	6610	20240805	56.88	15900	-34.78	20240111	6610	56.88	20240805	18140	-42.83	20231213	6610	56.88	20240805	2.37	N	101730	500	166 억	238745	N	N	694	N	N
145	20241106	090708	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10140	40	2	0.40	53633530	5333	3.75	10100	10140	10000	13130	7070	10100	10056.08	0.72	1414	10860	10480	10060	9680	9260	10670	9870	166	3030	500	7070	10	1	33295292	3376	52.81	3.74	12	0.02	192.00	2711.00	18140	20231213	-44.10	6610	20240805	53.40	15900	-36.23	20240111	6610	53.40	20240805	18140	-44.10	20231213	6610	53.40	20240805	2.37	N	101730	500	166 억	238745	N	N	694	N	N
146	20241105	160648	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10100	370	2	3.80	1382494260	136863	161.52	9800	10440	9640	12640	6820	9730	10102.26	0.66	19659	10136	9932	9746	9542	9356	9925	9535	166	2910	500	6810	10	1	33295292	3363	52.60	3.73	12	0.41	192.00	2711.00	18140	20231213	-44.32	6610	20240805	52.80	15900	-36.48	20240111	6610	52.80	20240805	18140	-44.32	20231213	6610	52.80	20240805	2.37	N	101730	500	166 억	219070	N	N	694	N	N
147	20241105	150701	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10130	400	2	4.11	1266918580	125461	148.06	9800	10440	9640	12640	6820	9730	10099.14	0.66	20706	10136	9932	9746	9542	9356	9925	9535	166	2910	500	6810	10	1	33295292	3373	52.76	3.74	12	0.38	192.00	2711.00	18140	20231213	-44.16	6610	20240805	53.25	15900	-36.29	20240111	6610	53.25	20240805	18140	-44.16	20231213	6610	53.25	20240805	2.37	N	101730	500	166 억	219070	N	N	13144	N	N
148	20241105	140657	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9940	210	2	2.16	410684240	41518	49.00	9800	10030	9640	12640	6820	9730	9893.09	0.66	10810	10136	9932	9746	9542	9356	9925	9535	166	2910	500	6810	10	1	33295292	3310	51.77	3.67	12	0.12	192.00	2711.00	18140	20231213	-45.20	6610	20240805	50.38	15900	-37.48	20240111	6610	50.38	20240805	18140	-45.20	20231213	6610	50.38	20240805	2.37	N	101730	500	166 억	219070	N	N	13144	N	N
149	20241105	130701	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9940	210	2	2.16	378698910	38297	45.20	9800	10030	9640	12640	6820	9730	9889.94	0.66	10815	10136	9932	9746	9542	9356	9925	9535	166	2910	500	6810	10	1	33295292	3310	51.77	3.67	12	0.12	192.00	2711.00	18140	20231213	-45.20	6610	20240805	50.38	15900	-37.48	20240111	6610	50.38	20240805	18140	-45.20	20231213	6610	50.38	20240805	2.37	N	101730	500	166 억	219070	N	N	13144	N	N
150	20241105	120656	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9950	220	2	2.26	347616390	35169	41.50	9800	10030	9640	12640	6820	9730	9885.72	0.66	10014	10136	9932	9746	9542	9356	9925	9535	166	2910	500	6810	10	1	33295292	3313	51.82	3.67	12	0.11	192.00	2711.00	18140	20231213	-45.15	6610	20240805	50.53	15900	-37.42	20240111	6610	50.53	20240805	18140	-45.15	20231213	6610	50.53	20240805	2.37	N	101730	500	166 억	219070	N	N	13144	N	N
151	20241105	110647	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9980	250	2	2.57	303842980	30766	36.31	9800	10030	9640	12640	6820	9730	9877.61	0.66	7672	10136	9932	9746	9542	9356	9925	9535	166	2910	500	6810	10	1	33295292	3323	51.98	3.68	12	0.09	192.00	2711.00	18140	20231213	-44.98	6610	20240805	50.98	15900	-37.23	20240111	6610	50.98	20240805	18140	-44.98	20231213	6610	50.98	20240805	2.37	N	101730	500	166 억	219070	N	N	13144	N	N
152	20241105	100655	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9870	140	2	1.44	121542930	12427	14.67	9800	9890	9640	12640	6820	9730	9782.02	0.66	4717	10136	9932	9746	9542	9356	9925	9535	166	2910	500	6810	10	1	33295292	3286	51.41	3.64	12	0.04	192.00	2711.00	18140	20231213	-45.59	6610	20240805	49.32	15900	-37.92	20240111	6610	49.32	20240805	18140	-45.59	20231213	6610	49.32	20240805	2.37	N	101730	500	166 억	219070	N	N	13144	N	N
153	20241105	090652	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9680	-50	5	-0.51	7716720	792	0.93	9800	9890	9680	12640	6820	9730	9753.89	0.66	-62	10136	9932	9746	9542	9356	9925	9535	166	2910	500	6810	10	1	33295292	3223	50.42	3.57	12	0.00	192.00	2711.00	18140	20231213	-46.64	6610	20240805	46.44	15900	-39.12	20240111	6610	46.44	20240805	18140	-46.64	20231213	6610	46.44	20240805	2.37	N	101730	500	166 억	219070	N	N	13144	N	N
154	20241104	160649	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9730	0	3	0.00	815483200	83526	137.53	9730	9950	9560	12640	6820	9730	9763.33	0.70	-14864	10110	9920	9810	9620	9510	9865	9565	166	2910	500	6810	10	1	33295292	3240	50.68	3.59	12	0.25	192.00	2711.00	18140	20231213	-46.36	6610	20240805	47.20	15900	-38.81	20240111	6610	47.20	20240805	18140	-46.36	20231213	6610	47.20	20240805	2.39	N	101730	500	166 억	233860	N	N	13144	N	N
155	20241104	150700	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9670	-60	5	-0.62	752003630	76983	126.76	9730	9950	9560	12640	6820	9730	9768.44	0.70	-15417	10110	9920	9810	9620	9510	9865	9565	166	2910	500	6810	10	1	33295292	3220	50.36	3.57	12	0.23	192.00	2711.00	18140	20231213	-46.69	6610	20240805	46.29	15900	-39.18	20240111	6610	46.29	20240805	18140	-46.69	20231213	6610	46.29	20240805	2.39	N	101730	500	166 억	233860	N	N	136	N	N
156	20241104	140650	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9730	0	3	0.00	507485420	51726	85.17	9730	9950	9680	12640	6820	9730	9811.03	0.70	-5632	10110	9920	9810	9620	9510	9865	9565	166	2910	500	6810	10	1	33295292	3240	50.68	3.59	12	0.16	192.00	2711.00	18140	20231213	-46.36	6610	20240805	47.20	15900	-38.81	20240111	6610	47.20	20240805	18140	-46.36	20231213	6610	47.20	20240805	2.39	N	101730	500	166 억	233860	N	N	136	N	N
157	20241104	130642	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9780	50	2	0.51	449991970	45831	75.46	9730	9950	9680	12640	6820	9730	9818.51	0.70	-3414	10110	9920	9810	9620	9510	9865	9565	166	2910	500	6810	10	1	33295292	3256	50.94	3.61	12	0.14	192.00	2711.00	18140	20231213	-46.09	6610	20240805	47.96	15900	-38.49	20240111	6610	47.96	20240805	18140	-46.09	20231213	6610	47.96	20240805	2.39	N	101730	500	166 억	233860	N	N	136	N	N
158	20241104	120640	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9850	120	2	1.23	381970350	38875	64.01	9730	9950	9680	12640	6820	9730	9825.60	0.70	-5294	10110	9920	9810	9620	9510	9865	9565	166	2910	500	6810	10	1	33295292	3280	51.30	3.63	12	0.12	192.00	2711.00	18140	20231213	-45.70	6610	20240805	49.02	15900	-38.05	20240111	6610	49.02	20240805	18140	-45.70	20231213	6610	49.02	20240805	2.39	N	101730	500	166 억	233860	N	N	136	N	N
159	20241104	110635	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9910	180	2	1.85	325904820	33197	54.66	9730	9950	9680	12640	6820	9730	9817.30	0.70	-5733	10110	9920	9810	9620	9510	9865	9565	166	2910	500	6810	10	1	33295292	3300	51.61	3.66	12	0.10	192.00	2711.00	18140	20231213	-45.37	6610	20240805	49.92	15900	-37.67	20240111	6610	49.92	20240805	18140	-45.37	20231213	6610	49.92	20240805	2.39	N	101730	500	166 억	233860	N	N	136	N	N
160	20241104	100629	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9840	110	2	1.13	193153600	19784	32.58	9730	9870	9680	12640	6820	9730	9763.12	0.70	-4812	10110	9920	9810	9620	9510	9865	9565	166	2910	500	6810	10	1	33295292	3276	51.25	3.63	12	0.06	192.00	2711.00	18140	20231213	-45.76	6610	20240805	48.87	15900	-38.11	20240111	6610	48.87	20240805	18140	-45.76	20231213	6610	48.87	20240805	2.39	N	101730	500	166 억	233860	N	N	136	N	N
161	20241104	090637	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9840	110	2	1.13	45380900	4621	7.61	9730	9870	9720	12640	6820	9730	9820.58	0.70	-3266	10110	9920	9810	9620	9510	9865	9565	166	2910	500	6810	10	1	33295292	3276	51.25	3.63	12	0.01	192.00	2711.00	18140	20231213	-45.76	6610	20240805	48.87	15900	-38.11	20240111	6610	48.87	20240805	18140	-45.76	20231213	6610	48.87	20240805	2.39	N	101730	500	166 억	233860	N	N	136	N	N
162	20241101	160615	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9730	-290	5	-2.89	594486810	60333	76.40	9930	10000	9700	13020	7020	10020	9852.88	0.73	-10645	10453	10236	10113	9896	9773	10175	9835	166	3000	500	7010	10	1	33295292	3240	50.68	3.59	12	0.18	192.00	2711.00	18140	20231213	-46.36	6610	20240805	47.20	15900	-38.81	20240111	6610	47.20	20240805	18140	-46.36	20231213	6610	47.20	20240805	2.35	N	101730	500	166 억	244352	N	N	136	N	N
163	20241101	150629	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9770	-250	5	-2.50	505655910	51234	64.88	9930	10000	9700	13020	7020	10020	9868.95	0.73	-11504	10453	10236	10113	9896	9773	10175	9835	166	3000	500	7010	10	1	33295292	3253	50.89	3.60	12	0.15	192.00	2711.00	18140	20231213	-46.14	6610	20240805	47.81	15900	-38.55	20240111	6610	47.81	20240805	18140	-46.14	20231213	6610	47.81	20240805	2.35	N	101730	500	166 억	244352	N	N	381	N	N
164	20241101	140612	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9850	-170	5	-1.70	353029510	35701	45.21	9930	10000	9840	13020	7020	10020	9887.76	0.73	-8133	10453	10236	10113	9896	9773	10175	9835	166	3000	500	7010	10	1	33295292	3280	51.30	3.63	12	0.11	192.00	2711.00	18140	20231213	-45.70	6610	20240805	49.02	15900	-38.05	20240111	6610	49.02	20240805	18140	-45.70	20231213	6610	49.02	20240805	2.35	N	101730	500	166 억	244352	N	N	381	N	N
165	20241101	130726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9910	-110	5	-1.10	255011610	25764	32.63	9930	10000	9840	13020	7020	10020	9897.03	0.73	-6755	10453	10236	10113	9896	9773	10175	9835	166	3000	500	7010	10	1	33295292	3300	51.61	3.66	12	0.08	192.00	2711.00	18140	20231213	-45.37	6610	20240805	49.92	15900	-37.67	20240111	6610	49.92	20240805	18140	-45.37	20231213	6610	49.92	20240805	2.35	N	101730	500	166 억	244352	N	N	381	N	N
166	20241101	120726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9910	-110	5	-1.10	234352730	23676	29.98	9930	10000	9840	13020	7020	10020	9897.29	0.73	-6262	10453	10236	10113	9896	9773	10175	9835	166	3000	500	7010	10	1	33295292	3300	51.61	3.66	12	0.07	192.00	2711.00	18140	20231213	-45.37	6610	20240805	49.92	15900	-37.67	20240111	6610	49.92	20240805	18140	-45.37	20231213	6610	49.92	20240805	2.35	N	101730	500	166 억	244352	N	N	381	N	N
167	20241101	110724	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9900	-120	5	-1.20	189136220	19102	24.19	9930	10000	9840	13020	7020	10020	9900.13	0.73	-4201	10453	10236	10113	9896	9773	10175	9835	166	3000	500	7010	10	1	33295292	3296	51.56	3.65	12	0.06	192.00	2711.00	18140	20231213	-45.42	6610	20240805	49.77	15900	-37.74	20240111	6610	49.77	20240805	18140	-45.42	20231213	6610	49.77	20240805	2.35	N	101730	500	166 억	244352	N	N	381	N	N
168	20241101	100726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9930	-90	5	-0.90	148350660	14981	18.97	9930	10000	9840	13020	7020	10020	9901.00	0.73	-4468	10453	10236	10113	9896	9773	10175	9835	166	3000	500	7010	10	1	33295292	3306	51.72	3.66	12	0.04	192.00	2711.00	18140	20231213	-45.26	6610	20240805	50.23	15900	-37.55	20240111	6610	50.23	20240805	18140	-45.26	20231213	6610	50.23	20240805	2.35	N	101730	500	166 억	244352	N	N	381	N	N
169	20241101	090723	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	9910	-110	5	-1.10	35929870	3627	4.59	9930	10000	9840	13020	7020	10020	9899.58	0.73	-2469	10453	10236	10113	9896	9773	10175	9835	166	3000	500	7010	10	1	33295292	3300	51.61	3.66	12	0.01	192.00	2711.00	18140	20231213	-45.37	6610	20240805	49.92	15900	-37.67	20240111	6610	49.92	20240805	18140	-45.37	20231213	6610	49.92	20240805	2.35	N	101730	500	166 억	244352	N	N	381	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History