KissMeData/217270/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

72 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	161046	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	-20	5	-0.37	354313050	66297	240.31	5400	5430	5270	7020	3780	5400	5344.33	0.69	-2146	5466	5432	5376	5342	5286	5450	5360	233	1620	500	3780	10	1	46676150	2511	-15.92	0.64	12	0.14	-338.00	8457.00	8070	20231124	-33.33	4700	20240805	14.47	7380	-27.10	20240112	4700	14.47	20240805	7690	-30.04	20231129	4700	14.47	20240805	0.44	N	217270	500	233 억	324355	N	N	2186	N	N
3	20241129	151102	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	-30	5	-0.56	313397050	58666	212.65	5400	5430	5270	7020	3780	5400	5342.06	0.69	-1855	5466	5432	5376	5342	5286	5450	5360	233	1620	500	3780	10	1	46676150	2507	-15.89	0.63	12	0.13	-338.00	8457.00	8070	20231124	-33.46	4700	20240805	14.26	7380	-27.24	20240112	4700	14.26	20240805	7690	-30.17	20231129	4700	14.26	20240805	0.44	N	217270	500	233 억	324355	N	N	179	N	N
4	20241129	141105	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	-20	5	-0.37	258449970	48457	175.65	5400	5430	5270	7020	3780	5400	5333.59	0.69	-725	5466	5432	5376	5342	5286	5450	5360	233	1620	500	3780	10	1	46676150	2511	-15.92	0.64	12	0.10	-338.00	8457.00	8070	20231124	-33.33	4700	20240805	14.47	7380	-27.10	20240112	4700	14.47	20240805	7690	-30.04	20231129	4700	14.47	20240805	0.44	N	217270	500	233 억	324355	N	N	179	N	N
5	20241129	131100	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5340	-60	5	-1.11	215386350	40442	146.59	5400	5430	5270	7020	3780	5400	5325.81	0.69	-6956	5466	5432	5376	5342	5286	5450	5360	233	1620	500	3780	10	1	46676150	2493	-15.80	0.63	12	0.09	-338.00	8457.00	8070	20231124	-33.83	4700	20240805	13.62	7380	-27.64	20240112	4700	13.62	20240805	7690	-30.56	20231129	4700	13.62	20240805	0.44	N	217270	500	233 억	324355	N	N	179	N	N
6	20241129	121101	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	-80	5	-1.48	194890410	36592	132.64	5400	5430	5270	7020	3780	5400	5326.04	0.69	-7621	5466	5432	5376	5342	5286	5450	5360	233	1620	500	3780	10	1	46676150	2483	-15.74	0.63	12	0.08	-338.00	8457.00	8070	20231124	-34.08	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	7690	-30.82	20231129	4700	13.19	20240805	0.44	N	217270	500	233 억	324355	N	N	179	N	N
7	20241129	111105	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-90	5	-1.67	157515880	29538	107.07	5400	5430	5290	7020	3780	5400	5332.65	0.69	-7334	5466	5432	5376	5342	5286	5450	5360	233	1620	500	3780	10	1	46676150	2479	-15.71	0.63	12	0.06	-338.00	8457.00	8070	20231124	-34.20	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	7690	-30.95	20231129	4700	12.98	20240805	0.44	N	217270	500	233 억	324355	N	N	179	N	N
8	20241129	101057	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-90	5	-1.67	135003900	25309	91.74	5400	5430	5290	7020	3780	5400	5334.22	0.69	-4919	5466	5432	5376	5342	5286	5450	5360	233	1620	500	3780	10	1	46676150	2479	-15.71	0.63	12	0.05	-338.00	8457.00	8070	20231124	-34.20	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	7690	-30.95	20231129	4700	12.98	20240805	0.44	N	217270	500	233 억	324355	N	N	179	N	N
9	20241129	091101	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	-70	5	-1.30	9375460	1744	6.32	5400	5430	5330	7020	3780	5400	5375.84	0.69	-822	5466	5432	5376	5342	5286	5450	5360	233	1620	500	3780	10	1	46676150	2488	-15.77	0.63	12	0.00	-338.00	8457.00	8070	20231124	-33.95	4700	20240805	13.40	7380	-27.78	20240112	4700	13.40	20240805	7690	-30.69	20231129	4700	13.40	20240805	0.44	N	217270	500	233 억	324355	N	N	179	N	N
10	20241128	161047	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	30	2	0.56	147414440	27563	49.08	5370	5410	5320	6980	3760	5370	5348.23	0.68	6769	5523	5446	5353	5276	5183	5400	5230	233	1610	500	3750	10	1	46676150	2521	-15.98	0.64	12	0.06	-338.00	8457.00	8070	20231124	-33.09	4700	20240805	14.89	7380	-26.83	20240112	4700	14.89	20240805	7690	-29.78	20231129	4700	14.89	20240805	0.44	N	217270	500	233 억	317586	N	N	179	N	N
11	20241128	151107	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	10	2	0.19	134363010	25143	44.77	5370	5390	5320	6980	3760	5370	5343.95	0.68	6672	5523	5446	5353	5276	5183	5400	5230	233	1610	500	3750	10	1	46676150	2511	-15.92	0.64	12	0.05	-338.00	8457.00	8070	20231124	-33.33	4700	20240805	14.47	7380	-27.10	20240112	4700	14.47	20240805	7690	-30.04	20231129	4700	14.47	20240805	0.44	N	217270	500	233 억	317586	N	N	527	N	N
12	20241128	141104	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-20	5	-0.37	88716730	16630	29.61	5370	5390	5320	6980	3760	5370	5334.74	0.68	4401	5523	5446	5353	5276	5183	5400	5230	233	1610	500	3750	10	1	46676150	2497	-15.83	0.63	12	0.04	-338.00	8457.00	8070	20231124	-33.71	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	7690	-30.43	20231129	4700	13.83	20240805	0.44	N	217270	500	233 억	317586	N	N	527	N	N
13	20241128	131103	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-20	5	-0.37	81283500	15240	27.14	5370	5390	5320	6980	3760	5370	5333.56	0.68	4480	5523	5446	5353	5276	5183	5400	5230	233	1610	500	3750	10	1	46676150	2497	-15.83	0.63	12	0.03	-338.00	8457.00	8070	20231124	-33.71	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	7690	-30.43	20231129	4700	13.83	20240805	0.44	N	217270	500	233 억	317586	N	N	527	N	N
14	20241128	121104	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5340	-30	5	-0.56	69369440	13007	23.16	5370	5390	5320	6980	3760	5370	5333.24	0.68	4100	5523	5446	5353	5276	5183	5400	5230	233	1610	500	3750	10	1	46676150	2493	-15.80	0.63	12	0.03	-338.00	8457.00	8070	20231124	-33.83	4700	20240805	13.62	7380	-27.64	20240112	4700	13.62	20240805	7690	-30.56	20231129	4700	13.62	20240805	0.44	N	217270	500	233 억	317586	N	N	527	N	N
15	20241128	111107	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	-10	5	-0.19	65776350	12334	21.96	5370	5390	5320	6980	3760	5370	5332.93	0.68	4155	5523	5446	5353	5276	5183	5400	5230	233	1610	500	3750	10	1	46676150	2502	-15.86	0.63	12	0.03	-338.00	8457.00	8070	20231124	-33.58	4700	20240805	14.04	7380	-27.37	20240112	4700	14.04	20240805	7690	-30.30	20231129	4700	14.04	20240805	0.44	N	217270	500	233 억	317586	N	N	527	N	N
16	20241128	101104	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	10	2	0.19	5370400	1001	1.78	5370	5390	5320	6980	3760	5370	5365.03	0.68	-128	5523	5446	5353	5276	5183	5400	5230	233	1610	500	3750	10	1	46676150	2511	-15.92	0.64	12	0.00	-338.00	8457.00	8070	20231124	-33.33	4700	20240805	14.47	7380	-27.10	20240112	4700	14.47	20240805	7690	-30.04	20231129	4700	14.47	20240805	0.44	N	217270	500	233 억	317586	N	N	527	N	N
17	20241128	091101	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5390	20	2	0.37	816380	152	0.27	5370	5390	5360	6980	3760	5370	5370.92	0.68	-104	5523	5446	5353	5276	5183	5400	5230	233	1610	500	3750	10	1	46676150	2516	-15.95	0.64	12	0.00	-338.00	8457.00	8070	20231124	-33.21	4700	20240805	14.68	7380	-26.96	20240112	4700	14.68	20240805	7690	-29.91	20231129	4700	14.68	20240805	0.44	N	217270	500	233 억	317586	N	N	527	N	N
18	20241127	161036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	20	2	0.37	300392690	56157	89.29	5390	5430	5260	6950	3750	5350	5349.16	0.66	10647	5483	5416	5313	5246	5143	5450	5280	233	1600	500	3740	10	1	46676150	2507	-15.89	0.63	12	0.12	-338.00	8457.00	8070	20231124	-33.46	4700	20240805	14.26	7380	-27.24	20240112	4700	14.26	20240805	7920	-32.20	20231127	4700	14.26	20240805	0.44	N	217270	500	233 억	306939	N	N	527	N	N
19	20241127	151057	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5390	40	2	0.75	289291740	54087	86.00	5390	5430	5260	6950	3750	5350	5348.64	0.66	10474	5483	5416	5313	5246	5143	5450	5280	233	1600	500	3740	10	1	46676150	2516	-15.95	0.64	12	0.12	-338.00	8457.00	8070	20231124	-33.21	4700	20240805	14.68	7380	-26.96	20240112	4700	14.68	20240805	7920	-31.94	20231127	4700	14.68	20240805	0.44	N	217270	500	233 억	306939	N	N	359	N	N
20	20241127	141053	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	30	2	0.56	272917100	51038	81.15	5390	5430	5260	6950	3750	5350	5347.33	0.66	8718	5483	5416	5313	5246	5143	5450	5280	233	1600	500	3740	10	1	46676150	2511	-15.92	0.64	12	0.11	-338.00	8457.00	8070	20231124	-33.33	4700	20240805	14.47	7380	-27.10	20240112	4700	14.47	20240805	7920	-32.07	20231127	4700	14.47	20240805	0.44	N	217270	500	233 억	306939	N	N	359	N	N
21	20241127	131049	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5340	-10	5	-0.19	216603580	40582	64.52	5390	5420	5260	6950	3750	5350	5337.43	0.66	4205	5483	5416	5313	5246	5143	5450	5280	233	1600	500	3740	10	1	46676150	2493	-15.80	0.63	12	0.09	-338.00	8457.00	8070	20231124	-33.83	4700	20240805	13.62	7380	-27.64	20240112	4700	13.62	20240805	7920	-32.58	20231127	4700	13.62	20240805	0.44	N	217270	500	233 억	306939	N	N	359	N	N
22	20241127	121059	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-40	5	-0.75	190169680	35621	56.64	5390	5420	5260	6950	3750	5350	5338.70	0.66	2199	5483	5416	5313	5246	5143	5450	5280	233	1600	500	3740	10	1	46676150	2479	-15.71	0.63	12	0.08	-338.00	8457.00	8070	20231124	-34.20	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	7920	-32.95	20231127	4700	12.98	20240805	0.44	N	217270	500	233 억	306939	N	N	359	N	N
23	20241127	111054	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5290	-60	5	-1.12	164880090	30847	49.05	5390	5420	5260	6950	3750	5350	5345.09	0.66	2127	5483	5416	5313	5246	5143	5450	5280	233	1600	500	3740	10	1	46676150	2469	-15.65	0.63	12	0.07	-338.00	8457.00	8070	20231124	-34.45	4700	20240805	12.55	7380	-28.32	20240112	4700	12.55	20240805	7920	-33.21	20231127	4700	12.55	20240805	0.44	N	217270	500	233 억	306939	N	N	359	N	N
24	20241127	101055	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5290	-60	5	-1.12	136477480	25490	40.53	5390	5420	5260	6950	3750	5350	5354.16	0.66	2458	5483	5416	5313	5246	5143	5450	5280	233	1600	500	3740	10	1	46676150	2469	-15.65	0.63	12	0.05	-338.00	8457.00	8070	20231124	-34.45	4700	20240805	12.55	7380	-28.32	20240112	4700	12.55	20240805	7920	-33.21	20231127	4700	12.55	20240805	0.44	N	217270	500	233 억	306939	N	N	359	N	N
25	20241127	091054	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	0	3	0.00	81431490	15126	24.05	5390	5420	5350	6950	3750	5350	5383.54	0.66	4633	5483	5416	5313	5246	5143	5450	5280	233	1600	500	3740	10	1	46676150	2497	-15.83	0.63	12	0.03	-338.00	8457.00	8070	20231124	-33.71	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	7920	-32.45	20231127	4700	13.83	20240805	0.44	N	217270	500	233 억	306939	N	N	359	N	N
26	20241126	161037	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	110	2	2.10	330096770	62333	128.21	5240	5380	5210	6810	3670	5240	5295.70	0.62	14948	5373	5306	5263	5196	5153	5340	5230	233	1570	500	3660	10	1	46676150	2497	-15.83	0.63	12	0.13	-338.00	8457.00	8070	20231124	-33.71	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	7920	-32.45	20231127	4700	13.83	20240805	0.44	N	217270	500	233 억	289427	N	N	359	N	N
27	20241126	151048	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	80	2	1.53	306695610	57952	119.20	5240	5380	5210	6810	3670	5240	5292.24	0.62	15542	5373	5306	5263	5196	5153	5340	5230	233	1570	500	3660	10	1	46676150	2483	-15.74	0.63	12	0.12	-338.00	8457.00	8070	20231124	-34.08	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	7920	-32.83	20231127	4700	13.19	20240805	0.44	N	217270	500	233 억	289427	N	N	0	N	N
28	20241126	141049	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5280	40	2	0.76	267311440	50535	103.94	5240	5380	5210	6810	3670	5240	5289.63	0.62	13089	5373	5306	5263	5196	5153	5340	5230	233	1570	500	3660	10	1	46676150	2465	-15.62	0.62	12	0.11	-338.00	8457.00	8070	20231124	-34.57	4700	20240805	12.34	7380	-28.46	20240112	4700	12.34	20240805	7920	-33.33	20231127	4700	12.34	20240805	0.44	N	217270	500	233 억	289427	N	N	0	N	N
29	20241126	131044	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	130	2	2.48	247257900	46765	96.19	5240	5380	5210	6810	3670	5240	5287.24	0.62	11532	5373	5306	5263	5196	5153	5340	5230	233	1570	500	3660	10	1	46676150	2507	-15.89	0.63	12	0.10	-338.00	8457.00	8070	20231124	-33.46	4700	20240805	14.26	7380	-27.24	20240112	4700	14.26	20240805	7920	-32.20	20231127	4700	14.26	20240805	0.44	N	217270	500	233 억	289427	N	N	0	N	N
30	20241126	121050	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	10	2	0.19	114734290	21826	44.89	5240	5310	5210	6810	3670	5240	5256.77	0.62	2790	5373	5306	5263	5196	5153	5340	5230	233	1570	500	3660	10	1	46676150	2450	-15.53	0.62	12	0.05	-338.00	8457.00	8070	20231124	-34.94	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	7920	-33.71	20231127	4700	11.70	20240805	0.44	N	217270	500	233 억	289427	N	N	0	N	N
31	20241126	111055	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5240	0	3	0.00	84357870	16044	33.00	5240	5310	5210	6810	3670	5240	5257.91	0.62	-2085	5373	5306	5263	5196	5153	5340	5230	233	1570	500	3660	10	1	46676150	2446	-15.50	0.62	12	0.03	-338.00	8457.00	8070	20231124	-35.07	4700	20240805	11.49	7380	-29.00	20240112	4700	11.49	20240805	7920	-33.84	20231127	4700	11.49	20240805	0.44	N	217270	500	233 억	289427	N	N	0	N	N
32	20241126	101102	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5260	20	2	0.38	68951110	13101	26.95	5240	5310	5210	6810	3670	5240	5263.04	0.62	-2157	5373	5306	5263	5196	5153	5340	5230	233	1570	500	3660	10	1	46676150	2455	-15.56	0.62	12	0.03	-338.00	8457.00	8070	20231124	-34.82	4700	20240805	11.91	7380	-28.73	20240112	4700	11.91	20240805	7920	-33.59	20231127	4700	11.91	20240805	0.44	N	217270	500	233 억	289427	N	N	0	N	N
33	20241126	091052	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5240	0	3	0.00	14620010	2790	5.74	5240	5270	5240	6810	3670	5240	5240.15	0.62	98	5373	5306	5263	5196	5153	5340	5230	233	1570	500	3660	10	1	46676150	2446	-15.50	0.62	12	0.01	-338.00	8457.00	8070	20231124	-35.07	4700	20240805	11.49	7380	-29.00	20240112	4700	11.49	20240805	7920	-33.84	20231127	4700	11.49	20240805	0.44	N	217270	500	233 억	289427	N	N	0	N	N
34	20241125	161024	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5240	-50	5	-0.95	255274930	48618	147.90	5220	5330	5220	6870	3710	5290	5250.72	0.61	8333	5403	5346	5293	5236	5183	5320	5210	233	1580	500	3700	10	1	46676150	2446	-15.50	0.62	12	0.10	-338.00	8457.00	8070	20231124	-35.07	4700	20240805	11.49	7380	-29.00	20240112	4700	11.49	20240805	7920	-33.84	20231127	4700	11.49	20240805	0.44	N	217270	500	233 억	283658	N	N	74	N	N
35	20241125	151045	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5260	-30	5	-0.57	245014870	46660	141.94	5220	5330	5220	6870	3710	5290	5251.07	0.61	8125	5403	5346	5293	5236	5183	5320	5210	233	1580	500	3700	10	1	46676150	2455	-15.56	0.62	12	0.10	-338.00	8457.00	8070	20231124	-34.82	4700	20240805	11.91	7380	-28.73	20240112	4700	11.91	20240805	7920	-33.59	20231127	4700	11.91	20240805	0.44	N	217270	500	233 억	283658	N	N	74	N	N
36	20241125	141043	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	-20	5	-0.38	211900750	40352	122.75	5220	5330	5220	6870	3710	5290	5251.31	0.61	7542	5403	5346	5293	5236	5183	5320	5210	233	1580	500	3700	10	1	46676150	2460	-15.59	0.62	12	0.09	-338.00	8457.00	8070	20231124	-34.70	4700	20240805	12.13	7380	-28.59	20240112	4700	12.13	20240805	7920	-33.46	20231127	4700	12.13	20240805	0.44	N	217270	500	233 억	283658	N	N	74	N	N
37	20241125	131035	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	-20	5	-0.38	163024500	31043	94.44	5220	5330	5220	6870	3710	5290	5251.57	0.61	7294	5403	5346	5293	5236	5183	5320	5210	233	1580	500	3700	10	1	46676150	2460	-15.59	0.62	12	0.07	-338.00	8457.00	8070	20231124	-34.70	4700	20240805	12.13	7380	-28.59	20240112	4700	12.13	20240805	7920	-33.46	20231127	4700	12.13	20240805	0.44	N	217270	500	233 억	283658	N	N	74	N	N
38	20241125	121047	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	-40	5	-0.76	144576730	27538	83.77	5220	5330	5220	6870	3710	5290	5250.08	0.61	6919	5403	5346	5293	5236	5183	5320	5210	233	1580	500	3700	10	1	46676150	2450	-15.53	0.62	12	0.06	-338.00	8457.00	8070	20231124	-34.94	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	7920	-33.71	20231127	4700	11.70	20240805	0.44	N	217270	500	233 억	283658	N	N	74	N	N
39	20241125	111040	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	-40	5	-0.76	111626150	21273	64.71	5220	5330	5220	6870	3710	5290	5247.32	0.61	6845	5403	5346	5293	5236	5183	5320	5210	233	1580	500	3700	10	1	46676150	2450	-15.53	0.62	12	0.05	-338.00	8457.00	8070	20231124	-34.94	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	7920	-33.71	20231127	4700	11.70	20240805	0.44	N	217270	500	233 억	283658	N	N	74	N	N
40	20241125	101027	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5280	-10	5	-0.19	77973340	14860	45.21	5220	5330	5220	6870	3710	5290	5247.20	0.61	3004	5403	5346	5293	5236	5183	5320	5210	233	1580	500	3700	10	1	46676150	2465	-15.62	0.62	12	0.03	-338.00	8457.00	8070	20231124	-34.57	4700	20240805	12.34	7380	-28.46	20240112	4700	12.34	20240805	7920	-33.33	20231127	4700	12.34	20240805	0.44	N	217270	500	233 억	283658	N	N	74	N	N
41	20241125	091029	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	40	2	0.76	39642220	7558	22.99	5220	5330	5220	6870	3710	5290	5245.07	0.61	2337	5403	5346	5293	5236	5183	5320	5210	233	1580	500	3700	10	1	46676150	2488	-15.77	0.63	12	0.02	-338.00	8457.00	8070	20231124	-33.95	4700	20240805	13.40	7380	-27.78	20240112	4700	13.40	20240805	7920	-32.70	20231127	4700	13.40	20240805	0.44	N	217270	500	233 억	283658	N	N	74	N	N
42	20241122	160931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5290	-40	5	-0.75	172641100	32708	56.86	5330	5350	5240	6920	3740	5330	5278.19	0.61	-1607	5616	5472	5356	5212	5096	5415	5155	233	1590	500	3730	10	1	46676150	2469	-15.65	0.63	12	0.07	-338.00	8457.00	8070	20231124	-34.45	4700	20240805	12.55	7380	-28.32	20240112	4700	12.55	20240805	8070	-34.45	20231124	4700	12.55	20240805	0.44	N	217270	500	233 억	285246	N	N	74	N	N
43	20241122	150945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	-80	5	-1.50	147785660	27981	48.65	5330	5350	5250	6920	3740	5330	5281.64	0.61	-1746	5616	5472	5356	5212	5096	5415	5155	233	1590	500	3730	10	1	46676150	2450	-15.53	0.62	12	0.06	-338.00	8457.00	8070	20231124	-34.94	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8070	-34.94	20231124	4700	11.70	20240805	0.44	N	217270	500	233 억	285246	N	N	0	N	N
44	20241122	140946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	-80	5	-1.50	131838030	24946	43.37	5330	5350	5250	6920	3740	5330	5284.94	0.61	-1794	5616	5472	5356	5212	5096	5415	5155	233	1590	500	3730	10	1	46676150	2450	-15.53	0.62	12	0.05	-338.00	8457.00	8070	20231124	-34.94	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8070	-34.94	20231124	4700	11.70	20240805	0.44	N	217270	500	233 억	285246	N	N	0	N	N
45	20241122	130941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	-30	5	-0.56	104142870	19695	34.24	5330	5350	5260	6920	3740	5330	5287.78	0.61	-938	5616	5472	5356	5212	5096	5415	5155	233	1590	500	3730	10	1	46676150	2474	-15.68	0.63	12	0.04	-338.00	8457.00	8070	20231124	-34.32	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	8070	-34.32	20231124	4700	12.77	20240805	0.44	N	217270	500	233 억	285246	N	N	0	N	N
46	20241122	120947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	-60	5	-1.13	79551990	15052	26.17	5330	5350	5260	6920	3740	5330	5285.14	0.61	-159	5616	5472	5356	5212	5096	5415	5155	233	1590	500	3730	10	1	46676150	2460	-15.59	0.62	12	0.03	-338.00	8457.00	8070	20231124	-34.70	4700	20240805	12.13	7380	-28.59	20240112	4700	12.13	20240805	8070	-34.70	20231124	4700	12.13	20240805	0.44	N	217270	500	233 억	285246	N	N	0	N	N
47	20241122	110938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-20	5	-0.38	48421040	9138	15.89	5330	5350	5260	6920	3740	5330	5298.87	0.61	-368	5616	5472	5356	5212	5096	5415	5155	233	1590	500	3730	10	1	46676150	2479	-15.71	0.63	12	0.02	-338.00	8457.00	8070	20231124	-34.20	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8070	-34.20	20231124	4700	12.98	20240805	0.44	N	217270	500	233 억	285246	N	N	0	N	N
48	20241122	100956	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	-30	5	-0.56	19592900	3687	6.41	5330	5350	5260	6920	3740	5330	5314.05	0.61	-533	5616	5472	5356	5212	5096	5415	5155	233	1590	500	3730	10	1	46676150	2474	-15.68	0.63	12	0.01	-338.00	8457.00	8070	20231124	-34.32	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	8070	-34.32	20231124	4700	12.77	20240805	0.44	N	217270	500	233 억	285246	N	N	0	N	N
49	20241122	090948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5340	10	2	0.19	6009260	1128	1.96	5330	5350	5260	6920	3740	5330	5327.36	0.61	-314	5616	5472	5356	5212	5096	5415	5155	233	1590	500	3730	10	1	46676150	2493	-15.80	0.63	12	0.00	-338.00	8457.00	8070	20231124	-33.83	4700	20240805	13.62	7380	-27.64	20240112	4700	13.62	20240805	8070	-33.83	20231124	4700	13.62	20240805	0.44	N	217270	500	233 억	285246	N	N	0	N	N
50	20241121	160938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	-80	5	-1.48	304771970	57319	106.64	5500	5500	5240	7030	3790	5410	5317.12	0.63	-9156	5543	5476	5413	5346	5283	5475	5345	233	1620	500	3780	10	1	46676150	2488	-15.77	0.63	12	0.12	-338.00	8457.00	8070	20231124	-33.95	4700	20240805	13.40	7380	-27.78	20240112	4700	13.40	20240805	8070	-33.95	20231124	4700	13.40	20240805	0.42	N	217270	500	233 억	294389	N	N	30	N	N
51	20241121	150957	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	-110	5	-2.03	289411260	54426	101.25	5500	5500	5240	7030	3790	5410	5317.52	0.63	-8525	5543	5476	5413	5346	5283	5475	5345	233	1620	500	3780	10	1	46676150	2474	-15.68	0.63	12	0.12	-338.00	8457.00	8070	20231124	-34.32	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	8070	-34.32	20231124	4700	12.77	20240805	0.42	N	217270	500	233 억	294389	N	N	30	N	N
52	20241121	140955	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5280	-130	5	-2.40	233137780	43732	81.36	5500	5500	5280	7030	3790	5410	5331.06	0.63	-8697	5543	5476	5413	5346	5283	5475	5345	233	1620	500	3780	10	1	46676150	2465	-15.62	0.62	12	0.09	-338.00	8457.00	8070	20231124	-34.57	4700	20240805	12.34	7380	-28.46	20240112	4700	12.34	20240805	8070	-34.57	20231124	4700	12.34	20240805	0.42	N	217270	500	233 억	294389	N	N	30	N	N
53	20241121	130948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5340	-70	5	-1.29	136618520	25539	47.51	5500	5500	5310	7030	3790	5410	5349.41	0.63	-2352	5543	5476	5413	5346	5283	5475	5345	233	1620	500	3780	10	1	46676150	2493	-15.80	0.63	12	0.05	-338.00	8457.00	8070	20231124	-33.83	4700	20240805	13.62	7380	-27.64	20240112	4700	13.62	20240805	8070	-33.83	20231124	4700	13.62	20240805	0.42	N	217270	500	233 억	294389	N	N	30	N	N
54	20241121	120948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5340	-70	5	-1.29	131443530	24568	45.71	5500	5500	5310	7030	3790	5410	5350.19	0.63	-2309	5543	5476	5413	5346	5283	5475	5345	233	1620	500	3780	10	1	46676150	2493	-15.80	0.63	12	0.05	-338.00	8457.00	8070	20231124	-33.83	4700	20240805	13.62	7380	-27.64	20240112	4700	13.62	20240805	8070	-33.83	20231124	4700	13.62	20240805	0.42	N	217270	500	233 억	294389	N	N	30	N	N
55	20241121	110951	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	-80	5	-1.48	110157860	20568	38.26	5500	5500	5310	7030	3790	5410	5355.79	0.63	-1888	5543	5476	5413	5346	5283	5475	5345	233	1620	500	3780	10	1	46676150	2488	-15.77	0.63	12	0.04	-338.00	8457.00	8070	20231124	-33.95	4700	20240805	13.40	7380	-27.78	20240112	4700	13.40	20240805	8070	-33.95	20231124	4700	13.40	20240805	0.42	N	217270	500	233 억	294389	N	N	30	N	N
56	20241121	100952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	-40	5	-0.74	72678850	13549	25.21	5500	5500	5310	7030	3790	5410	5364.15	0.63	-2049	5543	5476	5413	5346	5283	5475	5345	233	1620	500	3780	10	1	46676150	2507	-15.89	0.63	12	0.03	-338.00	8457.00	8070	20231124	-33.46	4700	20240805	14.26	7380	-27.24	20240112	4700	14.26	20240805	8070	-33.46	20231124	4700	14.26	20240805	0.42	N	217270	500	233 억	294389	N	N	30	N	N
57	20241121	090954	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	-40	5	-0.74	19229810	3543	6.59	5500	5500	5370	7030	3790	5410	5427.55	0.63	-2053	5543	5476	5413	5346	5283	5475	5345	233	1620	500	3780	10	1	46676150	2507	-15.89	0.63	12	0.01	-338.00	8457.00	8070	20231124	-33.46	4700	20240805	14.26	7380	-27.24	20240112	4700	14.26	20240805	8070	-33.46	20231124	4700	14.26	20240805	0.42	N	217270	500	233 억	294389	N	N	30	N	N
58	20241120	160944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5410	20	2	0.37	289283630	53739	33.73	5410	5480	5350	7000	3780	5390	5383.12	0.62	4396	5743	5566	5423	5246	5103	5655	5335	233	1610	500	3770	10	1	46676150	2525	-16.01	0.64	12	0.12	-338.00	8457.00	8070	20231124	-32.96	4700	20240805	15.11	7380	-26.69	20240112	4700	15.11	20240805	8070	-32.96	20231124	4700	15.11	20240805	0.42	N	217270	500	233 억	287854	N	N	30	N	N
59	20241120	150957	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	10	2	0.19	235424390	43766	27.47	5410	5480	5350	7000	3780	5390	5379.16	0.62	2572	5743	5566	5423	5246	5103	5655	5335	233	1610	500	3770	10	1	46676150	2521	-15.98	0.64	12	0.09	-338.00	8457.00	8070	20231124	-33.09	4700	20240805	14.89	7380	-26.83	20240112	4700	14.89	20240805	8070	-33.09	20231124	4700	14.89	20240805	0.42	N	217270	500	233 억	287854	N	N	20	N	N
60	20241120	140959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	-30	5	-0.56	230369090	42827	26.88	5410	5480	5350	7000	3780	5390	5379.06	0.62	2682	5743	5566	5423	5246	5103	5655	5335	233	1610	500	3770	10	1	46676150	2502	-15.86	0.63	12	0.09	-338.00	8457.00	8070	20231124	-33.58	4700	20240805	14.04	7380	-27.37	20240112	4700	14.04	20240805	8070	-33.58	20231124	4700	14.04	20240805	0.42	N	217270	500	233 억	287854	N	N	20	N	N
61	20241120	131001	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	-10	5	-0.19	183562860	34099	21.40	5410	5480	5350	7000	3780	5390	5383.23	0.62	1259	5743	5566	5423	5246	5103	5655	5335	233	1610	500	3770	10	1	46676150	2511	-15.92	0.64	12	0.07	-338.00	8457.00	8070	20231124	-33.33	4700	20240805	14.47	7380	-27.10	20240112	4700	14.47	20240805	8070	-33.33	20231124	4700	14.47	20240805	0.42	N	217270	500	233 억	287854	N	N	20	N	N
62	20241120	120959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5390	0	3	0.00	157890930	29335	18.41	5410	5480	5350	7000	3780	5390	5382.34	0.62	76	5743	5566	5423	5246	5103	5655	5335	233	1610	500	3770	10	1	46676150	2516	-15.95	0.64	12	0.06	-338.00	8457.00	8070	20231124	-33.21	4700	20240805	14.68	7380	-26.96	20240112	4700	14.68	20240805	8070	-33.21	20231124	4700	14.68	20240805	0.42	N	217270	500	233 억	287854	N	N	20	N	N
63	20241120	111001	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	10	2	0.19	142836190	26547	16.66	5410	5480	5350	7000	3780	5390	5380.50	0.62	322	5743	5566	5423	5246	5103	5655	5335	233	1610	500	3770	10	1	46676150	2521	-15.98	0.64	12	0.06	-338.00	8457.00	8070	20231124	-33.09	4700	20240805	14.89	7380	-26.83	20240112	4700	14.89	20240805	8070	-33.09	20231124	4700	14.89	20240805	0.42	N	217270	500	233 억	287854	N	N	20	N	N
64	20241120	100958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	-40	5	-0.74	101351510	18850	11.83	5410	5480	5350	7000	3780	5390	5376.74	0.62	-5134	5743	5566	5423	5246	5103	5655	5335	233	1610	500	3770	10	1	46676150	2497	-15.83	0.63	12	0.04	-338.00	8457.00	8070	20231124	-33.71	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	8070	-33.71	20231124	4700	13.83	20240805	0.42	N	217270	500	233 억	287854	N	N	20	N	N
65	20241120	090958	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5390	0	3	0.00	27018910	4990	3.13	5410	5480	5390	7000	3780	5390	5414.61	0.62	-2371	5743	5566	5423	5246	5103	5655	5335	233	1610	500	3770	10	1	46676150	2516	-15.95	0.64	12	0.01	-338.00	8457.00	8070	20231124	-33.21	4700	20240805	14.68	7380	-26.96	20240112	4700	14.68	20240805	8070	-33.21	20231124	4700	14.68	20240805	0.42	N	217270	500	233 억	287854	N	N	20	N	N
66	20241119	160904	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5390	70	2	1.32	860884780	157646	212.75	5320	5600	5280	6910	3730	5320	5461.33	0.53	38857	5513	5416	5353	5256	5193	5465	5305	233	1590	500	3720	10	1	46676150	2516	-15.95	0.64	12	0.34	-338.00	8457.00	8250	20231110	-34.67	4700	20240805	14.68	7380	-26.96	20240112	4700	14.68	20240805	8070	-33.21	20231124	4700	14.68	20240805	0.41	N	217270	500	233 억	249602	N	N	20	N	N
67	20241119	150919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	130	2	2.44	785020100	143616	193.82	5320	5600	5280	6910	3730	5320	5466.10	0.53	39775	5513	5416	5353	5256	5193	5465	5305	233	1590	500	3720	10	1	46676150	2544	-16.12	0.64	12	0.31	-338.00	8457.00	8250	20231110	-33.94	4700	20240805	15.96	7380	-26.15	20240112	4700	15.96	20240805	8070	-32.47	20231124	4700	15.96	20240805	0.41	N	217270	500	233 억	249602	N	N	62	N	N
68	20241119	140918	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	130	2	2.44	707390190	129272	174.46	5320	5600	5280	6910	3730	5320	5472.11	0.53	35454	5513	5416	5353	5256	5193	5465	5305	233	1590	500	3720	10	1	46676150	2544	-16.12	0.64	12	0.28	-338.00	8457.00	8250	20231110	-33.94	4700	20240805	15.96	7380	-26.15	20240112	4700	15.96	20240805	8070	-32.47	20231124	4700	15.96	20240805	0.41	N	217270	500	233 억	249602	N	N	62	N	N
69	20241119	130921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5550	230	2	4.32	603276500	110237	148.77	5320	5600	5280	6910	3730	5320	5472.54	0.53	28384	5513	5416	5353	5256	5193	5465	5305	233	1590	500	3720	10	1	46676150	2591	-16.42	0.66	12	0.24	-338.00	8457.00	8250	20231110	-32.73	4700	20240805	18.09	7380	-24.80	20240112	4700	18.09	20240805	8070	-31.23	20231124	4700	18.09	20240805	0.41	N	217270	500	233 억	249602	N	N	62	N	N
70	20241119	120911	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5510	190	2	3.57	413097120	75941	102.49	5320	5520	5280	6910	3730	5320	5439.71	0.53	23780	5513	5416	5353	5256	5193	5465	5305	233	1590	500	3720	10	1	46676150	2572	-16.30	0.65	12	0.16	-338.00	8457.00	8250	20231110	-33.21	4700	20240805	17.23	7380	-25.34	20240112	4700	17.23	20240805	8070	-31.72	20231124	4700	17.23	20240805	0.41	N	217270	500	233 억	249602	N	N	62	N	N
71	20241119	110921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5480	160	2	3.01	335771690	61845	83.46	5320	5510	5280	6910	3730	5320	5429.25	0.53	18931	5513	5416	5353	5256	5193	5465	5305	233	1590	500	3720	10	1	46676150	2558	-16.21	0.65	12	0.13	-338.00	8457.00	8250	20231110	-33.58	4700	20240805	16.60	7380	-25.75	20240112	4700	16.60	20240805	8070	-32.09	20231124	4700	16.60	20240805	0.41	N	217270	500	233 억	249602	N	N	62	N	N
72	20241119	100944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	100	2	1.88	154784550	28760	38.81	5320	5470	5280	6910	3730	5320	5381.94	0.53	5812	5513	5416	5353	5256	5193	5465	5305	233	1590	500	3720	10	1	46676150	2530	-16.04	0.64	12	0.06	-338.00	8457.00	8250	20231110	-34.30	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	8070	-32.84	20231124	4700	15.32	20240805	0.41	N	217270	500	233 억	249602	N	N	62	N	N
73	20241119	090937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5350	30	2	0.56	14936340	2798	3.78	5320	5380	5320	6910	3730	5320	5338.22	0.53	915	5513	5416	5353	5256	5193	5465	5305	233	1590	500	3720	10	1	46676150	2497	-15.83	0.63	12	0.01	-338.00	8457.00	8250	20231110	-35.15	4700	20240805	13.83	7380	-27.51	20240112	4700	13.83	20240805	8070	-33.71	20231124	4700	13.83	20240805	0.41	N	217270	500	233 억	249602	N	N	62	N	N
74	20241118	160909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	110	2	2.11	395764420	74036	128.29	5310	5450	5290	6770	3650	5210	5345.74	0.51	9942	5386	5297	5141	5052	4896	5342	5097	233	1560	500	3640	10	1	46676150	2483	-15.74	0.63	12	0.16	-338.00	8457.00	8550	20231109	-37.78	4700	20240805	13.19	7380	-27.91	20240112	4700	13.19	20240805	8070	-34.08	20231124	4700	13.19	20240805	0.39	N	217270	500	233 억	239660	N	N	62	N	N
75	20241118	150920	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	100	2	1.92	379236210	70924	122.90	5310	5450	5290	6770	3650	5210	5347.08	0.51	9886	5386	5297	5141	5052	4896	5342	5097	233	1560	500	3640	10	1	46676150	2479	-15.71	0.63	12	0.15	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8070	-34.20	20231124	4700	12.98	20240805	0.39	N	217270	500	233 억	239660	N	N	126	N	N
76	20241118	140922	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	100	2	1.92	319817190	59716	103.47	5310	5450	5290	6770	3650	5210	5355.64	0.51	7282	5386	5297	5141	5052	4896	5342	5097	233	1560	500	3640	10	1	46676150	2479	-15.71	0.63	12	0.13	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8070	-34.20	20231124	4700	12.98	20240805	0.39	N	217270	500	233 억	239660	N	N	126	N	N
77	20241118	130917	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	100	2	1.92	294675590	55004	95.31	5310	5450	5290	6770	3650	5210	5357.35	0.51	8966	5386	5297	5141	5052	4896	5342	5097	233	1560	500	3640	10	1	46676150	2479	-15.71	0.63	12	0.12	-338.00	8457.00	8550	20231109	-37.89	4700	20240805	12.98	7380	-28.05	20240112	4700	12.98	20240805	8070	-34.20	20231124	4700	12.98	20240805	0.39	N	217270	500	233 억	239660	N	N	126	N	N
78	20241118	120921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5340	130	2	2.50	280844800	52407	90.81	5310	5450	5290	6770	3650	5210	5358.92	0.51	9869	5386	5297	5141	5052	4896	5342	5097	233	1560	500	3640	10	1	46676150	2493	-15.80	0.63	12	0.11	-338.00	8457.00	8550	20231109	-37.54	4700	20240805	13.62	7380	-27.64	20240112	4700	13.62	20240805	8070	-33.83	20231124	4700	13.62	20240805	0.39	N	217270	500	233 억	239660	N	N	126	N	N
79	20241118	110921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	160	2	3.07	264365100	49326	85.47	5310	5450	5290	6770	3650	5210	5359.55	0.51	9760	5386	5297	5141	5052	4896	5342	5097	233	1560	500	3640	10	1	46676150	2507	-15.89	0.63	12	0.11	-338.00	8457.00	8550	20231109	-37.19	4700	20240805	14.26	7380	-27.24	20240112	4700	14.26	20240805	8070	-33.46	20231124	4700	14.26	20240805	0.39	N	217270	500	233 억	239660	N	N	126	N	N
80	20241118	100909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	150	2	2.88	217669640	40608	70.36	5310	5450	5290	6770	3650	5210	5360.26	0.51	7556	5386	5297	5141	5052	4896	5342	5097	233	1560	500	3640	10	1	46676150	2502	-15.86	0.63	12	0.09	-338.00	8457.00	8550	20231109	-37.31	4700	20240805	14.04	7380	-27.37	20240112	4700	14.04	20240805	8070	-33.58	20231124	4700	14.04	20240805	0.39	N	217270	500	233 억	239660	N	N	126	N	N
81	20241118	090909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	210	2	4.03	137500470	25672	44.48	5310	5450	5290	6770	3650	5210	5356.05	0.51	7073	5386	5297	5141	5052	4896	5342	5097	233	1560	500	3640	10	1	46676150	2530	-16.04	0.64	12	0.06	-338.00	8457.00	8550	20231109	-36.61	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	8070	-32.84	20231124	4700	15.32	20240805	0.39	N	217270	500	233 억	239660	N	N	126	N	N
82	20241115	160941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5210	90	2	1.76	293646090	57619	119.12	5070	5230	4985	6650	3590	5120	5096.33	0.51	-49	5280	5200	5120	5040	4960	5200	5040	233	1530	500	3580	10	1	46676150	2432	-15.41	0.62	12	0.12	-338.00	8457.00	8550	20231109	-39.06	4700	20240805	10.85	7380	-29.40	20240112	4700	10.85	20240805	8070	-35.44	20231124	4700	10.85	20240805	0.39	N	217270	500	233 억	239450	N	N	126	N	N
83	20241115	151010	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5210	90	2	1.76	287683820	56474	116.75	5070	5230	4985	6650	3590	5120	5094.08	0.51	143	5280	5200	5120	5040	4960	5200	5040	233	1530	500	3580	10	1	46676150	2432	-15.41	0.62	12	0.12	-338.00	8457.00	8550	20231109	-39.06	4700	20240805	10.85	7380	-29.40	20240112	4700	10.85	20240805	8070	-35.44	20231124	4700	10.85	20240805	0.39	N	217270	500	233 억	239450	N	N	47	N	N
84	20241115	140959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5230	110	2	2.15	259461720	51031	105.50	5070	5230	4985	6650	3590	5120	5084.38	0.51	-1126	5280	5200	5120	5040	4960	5200	5040	233	1530	500	3580	10	1	46676150	2441	-15.47	0.62	12	0.11	-338.00	8457.00	8550	20231109	-38.83	4700	20240805	11.28	7380	-29.13	20240112	4700	11.28	20240805	8070	-35.19	20231124	4700	11.28	20240805	0.39	N	217270	500	233 억	239450	N	N	47	N	N
85	20241115	130959	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5180	60	2	1.17	232216340	45768	94.62	5070	5180	4985	6650	3590	5120	5073.75	0.51	-2720	5280	5200	5120	5040	4960	5200	5040	233	1530	500	3580	10	1	46676150	2418	-15.33	0.61	12	0.10	-338.00	8457.00	8550	20231109	-39.42	4700	20240805	10.21	7380	-29.81	20240112	4700	10.21	20240805	8070	-35.81	20231124	4700	10.21	20240805	0.39	N	217270	500	233 억	239450	N	N	47	N	N
86	20241115	121000	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	-10	5	-0.20	174938610	34629	71.59	5070	5130	4985	6650	3590	5120	5051.76	0.51	-5928	5280	5200	5120	5040	4960	5200	5040	233	1530	500	3580	10	1	46676150	2385	-15.12	0.60	12	0.07	-338.00	8457.00	8550	20231109	-40.23	4700	20240805	8.72	7380	-30.76	20240112	4700	8.72	20240805	8070	-36.68	20231124	4700	8.72	20240805	0.39	N	217270	500	233 억	239450	N	N	47	N	N
87	20241115	110937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	10	2	0.20	150728080	29900	61.81	5070	5130	4985	6650	3590	5120	5041.02	0.51	-4200	5280	5200	5120	5040	4960	5200	5040	233	1530	500	3580	10	1	46676150	2394	-15.18	0.61	12	0.06	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8070	-36.43	20231124	4700	9.15	20240805	0.39	N	217270	500	233 억	239450	N	N	47	N	N
88	20241115	100936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4995	-125	5	-2.44	72927630	14473	29.92	5070	5100	4985	6650	3590	5120	5038.77	0.51	-2233	5280	5200	5120	5040	4960	5200	5040	233	1530	500	3580	5	1	46676150	2331	-14.78	0.59	12	0.03	-338.00	8457.00	8550	20231109	-41.58	4700	20240805	6.28	7380	-32.32	20240112	4700	6.28	20240805	8070	-38.10	20231124	4700	6.28	20240805	0.39	N	217270	500	233 억	239450	N	N	47	N	N
89	20241115	090853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-90	5	-1.76	13161410	2599	5.37	5070	5080	5030	6650	3590	5120	5063.62	0.51	-1046	5280	5200	5120	5040	4960	5200	5040	233	1530	500	3580	10	1	46676150	2348	-14.88	0.59	12	0.01	-338.00	8457.00	8550	20231109	-41.17	4700	20240805	7.02	7380	-31.84	20240112	4700	7.02	20240805	8070	-37.67	20231124	4700	7.02	20240805	0.39	N	217270	500	233 억	239450	N	N	47	N	N
90	20241114	160931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	-90	5	-1.75	230256680	45226	64.85	5120	5200	5040	6680	3600	5140	5091.25	0.54	-11962	5320	5230	5140	5050	4960	5185	5005	233	1540	500	3590	10	1	46676150	2357	-14.94	0.60	12	0.10	-338.00	8457.00	8550	20231109	-40.94	4700	20240805	7.45	7380	-31.57	20240112	4700	7.45	20240805	8070	-37.42	20231124	4700	7.45	20240805	0.36	N	217270	500	233 억	250410	N	N	0	N	N
91	20241114	150937	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5060	-80	5	-1.56	191331870	37528	53.81	5120	5200	5040	6680	3600	5140	5098.38	0.54	-12105	5320	5230	5140	5050	4960	5185	5005	233	1540	500	3590	10	1	46676150	2362	-14.97	0.60	12	0.08	-338.00	8457.00	8550	20231109	-40.82	4700	20240805	7.66	7380	-31.44	20240112	4700	7.66	20240805	8070	-37.30	20231124	4700	7.66	20240805	0.36	N	217270	500	233 억	250410	N	N	0	N	N
92	20241114	140929	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5080	-60	5	-1.17	169015040	33118	47.49	5120	5200	5040	6680	3600	5140	5103.42	0.54	-10898	5320	5230	5140	5050	4960	5185	5005	233	1540	500	3590	10	1	46676150	2371	-15.03	0.60	12	0.07	-338.00	8457.00	8550	20231109	-40.58	4700	20240805	8.09	7380	-31.17	20240112	4700	8.09	20240805	8070	-37.05	20231124	4700	8.09	20240805	0.36	N	217270	500	233 억	250410	N	N	0	N	N
93	20241114	130931	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5070	-70	5	-1.36	137080320	26810	38.44	5120	5200	5040	6680	3600	5140	5113.03	0.54	-10448	5320	5230	5140	5050	4960	5185	5005	233	1540	500	3590	10	1	46676150	2366	-15.00	0.60	12	0.06	-338.00	8457.00	8550	20231109	-40.70	4700	20240805	7.87	7380	-31.30	20240112	4700	7.87	20240805	8070	-37.17	20231124	4700	7.87	20240805	0.36	N	217270	500	233 억	250410	N	N	0	N	N
94	20241114	120928	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	-30	5	-0.58	123207750	24076	34.52	5120	5200	5040	6680	3600	5140	5117.45	0.54	-9591	5320	5230	5140	5050	4960	5185	5005	233	1540	500	3590	10	1	46676150	2385	-15.12	0.60	12	0.05	-338.00	8457.00	8550	20231109	-40.23	4700	20240805	8.72	7380	-30.76	20240112	4700	8.72	20240805	8070	-36.68	20231124	4700	8.72	20240805	0.36	N	217270	500	233 억	250410	N	N	0	N	N
95	20241114	110927	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	-10	5	-0.19	73198350	14238	20.42	5120	5200	5100	6680	3600	5140	5141.06	0.54	-1370	5320	5230	5140	5050	4960	5185	5005	233	1540	500	3590	10	1	46676150	2394	-15.18	0.61	12	0.03	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8070	-36.43	20231124	4700	9.15	20240805	0.36	N	217270	500	233 억	250410	N	N	0	N	N
96	20241114	100947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5180	40	2	0.78	14303830	2764	3.96	5120	5200	5120	6680	3600	5140	5175.05	0.54	-38	5320	5230	5140	5050	4960	5185	5005	233	1540	500	3590	10	1	46676150	2418	-15.33	0.61	12	0.01	-338.00	8457.00	8550	20231109	-39.42	4700	20240805	10.21	7380	-29.81	20240112	4700	10.21	20240805	8070	-35.81	20231124	4700	10.21	20240805	0.36	N	217270	500	233 억	250410	N	N	0	N	N
97	20241114	090923	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	0	3	0.00	0	0	0.00	0	0	0	6680	3600	5140	0.00	0.54	0	5320	5230	5140	5050	4960	5185	5005	233	1540	500	3590	10	1	46676150	2399	-15.21	0.61	12	0.00	-338.00	8457.00	8550	20231109	-39.88	4700	20240805	9.36	7380	-30.35	20240112	4700	9.36	20240805	8070	-36.31	20231124	4700	9.36	20240805	0.36	N	217270	500	233 억	250410	N	N	0	N	N
98	20241113	160607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	10	2	0.19	357695500	69736	68.05	5190	5230	5050	6660	3600	5130	5129.23	0.51	12291	5756	5442	5266	4952	4776	5355	4865	233	1530	500	3590	10	1	46676150	2399	-15.21	0.61	12	0.15	-338.00	8457.00	8550	20231109	-39.88	4700	20240805	9.36	7380	-30.35	20240112	4700	9.36	20240805	8070	-36.31	20231124	4700	9.36	20240805	0.35	N	217270	500	233 억	238040	N	N	0	N	N
99	20241113	150636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	0	3	0.00	318336220	62061	60.56	5190	5230	5050	6660	3600	5130	5129.41	0.51	11928	5756	5442	5266	4952	4776	5355	4865	233	1530	500	3590	10	1	46676150	2394	-15.18	0.61	12	0.13	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8070	-36.43	20231124	4700	9.15	20240805	0.35	N	217270	500	233 억	238040	N	N	0	N	N
100	20241113	140633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	0	3	0.00	250440620	48819	47.64	5190	5230	5050	6660	3600	5130	5129.98	0.51	7840	5756	5442	5266	4952	4776	5355	4865	233	1530	500	3590	10	1	46676150	2394	-15.18	0.61	12	0.10	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8070	-36.43	20231124	4700	9.15	20240805	0.35	N	217270	500	233 억	238040	N	N	0	N	N
101	20241113	130633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	20	2	0.39	204603480	39890	38.93	5190	5230	5050	6660	3600	5130	5129.19	0.51	4807	5756	5442	5266	4952	4776	5355	4865	233	1530	500	3590	10	1	46676150	2404	-15.24	0.61	12	0.09	-338.00	8457.00	8550	20231109	-39.77	4700	20240805	9.57	7380	-30.22	20240112	4700	9.57	20240805	8070	-36.18	20231124	4700	9.57	20240805	0.35	N	217270	500	233 억	238040	N	N	0	N	N
102	20241113	120628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	10	2	0.19	183877870	35849	34.98	5190	5230	5050	6660	3600	5130	5129.23	0.51	3597	5756	5442	5266	4952	4776	5355	4865	233	1530	500	3590	10	1	46676150	2399	-15.21	0.61	12	0.08	-338.00	8457.00	8550	20231109	-39.88	4700	20240805	9.36	7380	-30.35	20240112	4700	9.36	20240805	8070	-36.31	20231124	4700	9.36	20240805	0.35	N	217270	500	233 억	238040	N	N	0	N	N
103	20241113	110626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	10	2	0.19	156494510	30488	29.75	5190	5230	5050	6660	3600	5130	5132.99	0.51	3131	5756	5442	5266	4952	4776	5355	4865	233	1530	500	3590	10	1	46676150	2399	-15.21	0.61	12	0.07	-338.00	8457.00	8550	20231109	-39.88	4700	20240805	9.36	7380	-30.35	20240112	4700	9.36	20240805	8070	-36.31	20231124	4700	9.36	20240805	0.35	N	217270	500	233 억	238040	N	N	0	N	N
104	20241113	100626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	10	2	0.19	103478700	20098	19.61	5190	5230	5120	6660	3600	5130	5148.71	0.51	2861	5756	5442	5266	4952	4776	5355	4865	233	1530	500	3590	10	1	46676150	2399	-15.21	0.61	12	0.04	-338.00	8457.00	8550	20231109	-39.88	4700	20240805	9.36	7380	-30.35	20240112	4700	9.36	20240805	8070	-36.31	20231124	4700	9.36	20240805	0.35	N	217270	500	233 억	238040	N	N	0	N	N
105	20241113	090617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	20	2	0.39	8375630	1623	1.58	5190	5190	5150	6660	3600	5130	5160.59	0.51	510	5756	5442	5266	4952	4776	5355	4865	233	1530	500	3590	10	1	46676150	2404	-15.24	0.61	12	0.00	-338.00	8457.00	8550	20231109	-39.77	4700	20240805	9.57	7380	-30.22	20240112	4700	9.57	20240805	8070	-36.18	20231124	4700	9.57	20240805	0.35	N	217270	500	233 억	238040	N	N	0	N	N
106	20241112	160858	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	-280	5	-5.18	535140990	102180	73.07	5410	5580	5090	7030	3790	5410	5237.41	0.54	-16724	5810	5610	5480	5280	5150	5545	5215	233	1620	500	3780	10	1	46676150	2394	-15.18	0.61	12	0.22	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8070	-36.43	20231124	4700	9.15	20240805	0.34	N	217270	500	233 억	253392	N	N	19	N	N
107	20241112	150906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	-280	5	-5.18	497057200	94762	67.76	5410	5580	5090	7030	3790	5410	5245.32	0.54	-16044	5810	5610	5480	5280	5150	5545	5215	233	1620	500	3780	10	1	46676150	2394	-15.18	0.61	12	0.20	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8070	-36.43	20231124	4700	9.15	20240805	0.34	N	217270	500	233 억	253392	N	N	19	N	N
108	20241112	140908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	-260	5	-4.81	406758090	77143	55.16	5410	5580	5150	7030	3790	5410	5272.78	0.54	-9784	5810	5610	5480	5280	5150	5545	5215	233	1620	500	3780	10	1	46676150	2404	-15.24	0.61	12	0.17	-338.00	8457.00	8550	20231109	-39.77	4700	20240805	9.57	7380	-30.22	20240112	4700	9.57	20240805	8070	-36.18	20231124	4700	9.57	20240805	0.34	N	217270	500	233 억	253392	N	N	19	N	N
109	20241112	130909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5190	-220	5	-4.07	358357230	67762	48.46	5410	5580	5150	7030	3790	5410	5288.47	0.54	-5497	5810	5610	5480	5280	5150	5545	5215	233	1620	500	3780	10	1	46676150	2422	-15.36	0.61	12	0.15	-338.00	8457.00	8550	20231109	-39.30	4700	20240805	10.43	7380	-29.67	20240112	4700	10.43	20240805	8070	-35.69	20231124	4700	10.43	20240805	0.34	N	217270	500	233 억	253392	N	N	19	N	N
110	20241112	120906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5230	-180	5	-3.33	297587970	56036	40.07	5410	5580	5200	7030	3790	5410	5310.66	0.54	46	5810	5610	5480	5280	5150	5545	5215	233	1620	500	3780	10	1	46676150	2441	-15.47	0.62	12	0.12	-338.00	8457.00	8550	20231109	-38.83	4700	20240805	11.28	7380	-29.13	20240112	4700	11.28	20240805	8070	-35.19	20231124	4700	11.28	20240805	0.34	N	217270	500	233 억	253392	N	N	19	N	N
111	20241112	110903	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	-110	5	-2.03	235557540	44181	31.59	5410	5580	5240	7030	3790	5410	5331.65	0.54	1155	5810	5610	5480	5280	5150	5545	5215	233	1620	500	3780	10	1	46676150	2474	-15.68	0.63	12	0.09	-338.00	8457.00	8550	20231109	-38.01	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	8070	-34.32	20231124	4700	12.77	20240805	0.34	N	217270	500	233 억	253392	N	N	19	N	N
112	20241112	100902	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	-50	5	-0.92	145067230	27070	19.36	5410	5580	5310	7030	3790	5410	5358.97	0.54	-1890	5810	5610	5480	5280	5150	5545	5215	233	1620	500	3780	10	1	46676150	2502	-15.86	0.63	12	0.06	-338.00	8457.00	8550	20231109	-37.31	4700	20240805	14.04	7380	-27.37	20240112	4700	14.04	20240805	8070	-33.58	20231124	4700	14.04	20240805	0.34	N	217270	500	233 억	253392	N	N	19	N	N
113	20241112	090901	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	10	2	0.18	23709130	4356	3.11	5410	5580	5410	7030	3790	5410	5442.87	0.54	432	5810	5610	5480	5280	5150	5545	5215	233	1620	500	3780	10	1	46676150	2530	-16.04	0.64	12	0.01	-338.00	8457.00	8550	20231109	-36.61	4700	20240805	15.32	7380	-26.56	20240112	4700	15.32	20240805	8070	-32.84	20231124	4700	15.32	20240805	0.34	N	217270	500	233 억	253392	N	N	19	N	N
114	20241111	160855	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5410	-270	5	-4.75	760318650	139088	21.79	5570	5680	5350	7380	3980	5680	5466.22	0.52	8035	6193	5936	5503	5246	4813	6065	5375	233	1700	500	3970	10	1	46676150	2525	-16.01	0.64	12	0.30	-338.00	8457.00	8550	20231109	-36.73	4700	20240805	15.11	7380	-26.69	20240112	4700	15.11	20240805	8070	-32.96	20231124	4700	15.11	20240805	0.33	N	217270	500	233 억	244733	N	N	19	N	N
115	20241111	150919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5490	-190	5	-3.35	736373310	134695	21.10	5570	5680	5350	7380	3980	5680	5466.73	0.52	8897	6193	5936	5503	5246	4813	6065	5375	233	1700	500	3970	10	1	46676150	2563	-16.24	0.65	12	0.29	-338.00	8457.00	8550	20231109	-35.79	4700	20240805	16.81	7380	-25.61	20240112	4700	16.81	20240805	8070	-31.97	20231124	4700	16.81	20240805	0.33	N	217270	500	233 억	244733	N	N	272	N	N
116	20241111	140908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5470	-210	5	-3.70	673701070	123163	19.29	5570	5680	5350	7380	3980	5680	5469.74	0.52	9212	6193	5936	5503	5246	4813	6065	5375	233	1700	500	3970	10	1	46676150	2553	-16.18	0.65	12	0.26	-338.00	8457.00	8550	20231109	-36.02	4700	20240805	16.38	7380	-25.88	20240112	4700	16.38	20240805	8070	-32.22	20231124	4700	16.38	20240805	0.33	N	217270	500	233 억	244733	N	N	272	N	N
117	20241111	130905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5490	-190	5	-3.35	651431160	119107	18.66	5570	5680	5350	7380	3980	5680	5469.02	0.52	9962	6193	5936	5503	5246	4813	6065	5375	233	1700	500	3970	10	1	46676150	2563	-16.24	0.65	12	0.26	-338.00	8457.00	8550	20231109	-35.79	4700	20240805	16.81	7380	-25.61	20240112	4700	16.81	20240805	8070	-31.97	20231124	4700	16.81	20240805	0.33	N	217270	500	233 억	244733	N	N	272	N	N
118	20241111	120902	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	-230	5	-4.05	563471200	103028	16.14	5570	5680	5350	7380	3980	5680	5468.80	0.52	9142	6193	5936	5503	5246	4813	6065	5375	233	1700	500	3970	10	1	46676150	2544	-16.12	0.64	12	0.22	-338.00	8457.00	8550	20231109	-36.26	4700	20240805	15.96	7380	-26.15	20240112	4700	15.96	20240805	8070	-32.47	20231124	4700	15.96	20240805	0.33	N	217270	500	233 억	244733	N	N	272	N	N
119	20241111	110900	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5430	-250	5	-4.40	492556810	89950	14.09	5570	5680	5350	7380	3980	5680	5475.55	0.52	9421	6193	5936	5503	5246	4813	6065	5375	233	1700	500	3970	10	1	46676150	2535	-16.07	0.64	12	0.19	-338.00	8457.00	8550	20231109	-36.49	4700	20240805	15.53	7380	-26.42	20240112	4700	15.53	20240805	8070	-32.71	20231124	4700	15.53	20240805	0.33	N	217270	500	233 억	244733	N	N	272	N	N
120	20241111	100854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5430	-250	5	-4.40	441139220	80504	12.61	5570	5680	5350	7380	3980	5680	5479.34	0.52	8574	6193	5936	5503	5246	4813	6065	5375	233	1700	500	3970	10	1	46676150	2535	-16.07	0.64	12	0.17	-338.00	8457.00	8550	20231109	-36.49	4700	20240805	15.53	7380	-26.42	20240112	4700	15.53	20240805	8070	-32.71	20231124	4700	15.53	20240805	0.33	N	217270	500	233 억	244733	N	N	272	N	N
121	20241111	090852	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5520	-160	5	-2.82	106485210	19166	3.00	5570	5680	5500	7380	3980	5680	5554.95	0.52	1719	6193	5936	5503	5246	4813	6065	5375	233	1700	500	3970	10	1	46676150	2577	-16.33	0.65	12	0.04	-338.00	8457.00	8550	20231109	-35.44	4700	20240805	17.45	7380	-25.20	20240112	4700	17.45	20240805	8070	-31.60	20231124	4700	17.45	20240805	0.33	N	217270	500	233 억	244733	N	N	272	N	N
122	20241108	160847	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	630	2	12.48	3535938950	635843	1795.46	5140	5760	5070	6560	3540	5050	5560.77	0.53	-4398	5243	5146	5063	4966	4883	5105	4925	233	1510	500	3530	10	1	46676150	2651	-16.80	0.67	12	1.36	-338.00	8457.00	8550	20231109	-33.57	4700	20240805	20.85	7380	-23.04	20240112	4700	20.85	20240805	8550	-33.57	20231109	4700	20.85	20240805	0.30	N	217270	500	233 억	247907	N	N	272	N	N
123	20241108	150856	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5670	620	2	12.28	3340768330	601432	1698.29	5140	5760	5070	6560	3540	5050	5554.69	0.53	-1850	5243	5146	5063	4966	4883	5105	4925	233	1510	500	3530	10	1	46676150	2647	-16.78	0.67	12	1.29	-338.00	8457.00	8550	20231109	-33.68	4700	20240805	20.64	7380	-23.17	20240112	4700	20.64	20240805	8550	-33.68	20231109	4700	20.64	20240805	0.30	N	217270	500	233 억	247907	N	N	1193	N	N
124	20241108	140854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5600	550	2	10.89	3013171810	543156	1533.73	5140	5760	5070	6560	3540	5050	5547.53	0.53	-2904	5243	5146	5063	4966	4883	5105	4925	233	1510	500	3530	10	1	46676150	2614	-16.57	0.66	12	1.16	-338.00	8457.00	8550	20231109	-34.50	4700	20240805	19.15	7380	-24.12	20240112	4700	19.15	20240805	8550	-34.50	20231109	4700	19.15	20240805	0.30	N	217270	500	233 억	247907	N	N	1193	N	N
125	20241108	130856	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5540	490	2	9.70	2770064770	499257	1409.77	5140	5760	5070	6560	3540	5050	5548.37	0.53	-7357	5243	5146	5063	4966	4883	5105	4925	233	1510	500	3530	10	1	46676150	2586	-16.39	0.66	12	1.07	-338.00	8457.00	8550	20231109	-35.20	4700	20240805	17.87	7380	-24.93	20240112	4700	17.87	20240805	8550	-35.20	20231109	4700	17.87	20240805	0.30	N	217270	500	233 억	247907	N	N	1193	N	N
126	20241108	120855	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5570	520	2	10.30	2211152880	399728	1128.73	5140	5760	5070	6560	3540	5050	5531.64	0.53	-17131	5243	5146	5063	4966	4883	5105	4925	233	1510	500	3530	10	1	46676150	2600	-16.48	0.66	12	0.86	-338.00	8457.00	8550	20231109	-34.85	4700	20240805	18.51	7380	-24.53	20240112	4700	18.51	20240805	8550	-34.85	20231109	4700	18.51	20240805	0.30	N	217270	500	233 억	247907	N	N	1193	N	N
127	20241108	110853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5520	470	2	9.31	444542680	83263	235.11	5140	5640	5070	6560	3540	5050	5339.02	0.53	-14598	5243	5146	5063	4966	4883	5105	4925	233	1510	500	3530	10	1	46676150	2577	-16.33	0.65	12	0.18	-338.00	8457.00	8550	20231109	-35.44	4700	20240805	17.45	7380	-25.20	20240112	4700	17.45	20240805	8550	-35.44	20231109	4700	17.45	20240805	0.30	N	217270	500	233 억	247907	N	N	1193	N	N
128	20241108	100903	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	70	2	1.39	57388110	11268	31.82	5140	5140	5070	6560	3540	5050	5093.02	0.53	-1562	5243	5146	5063	4966	4883	5105	4925	233	1510	500	3530	10	1	46676150	2390	-15.15	0.61	12	0.02	-338.00	8457.00	8550	20231109	-40.12	4700	20240805	8.94	7380	-30.62	20240112	4700	8.94	20240805	8550	-40.12	20231109	4700	8.94	20240805	0.30	N	217270	500	233 억	247907	N	N	1193	N	N
129	20241108	090848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5110	60	2	1.19	41414090	8136	22.97	5140	5140	5080	6560	3540	5050	5090.23	0.53	-1709	5243	5146	5063	4966	4883	5105	4925	233	1510	500	3530	10	1	46676150	2385	-15.12	0.60	12	0.02	-338.00	8457.00	8550	20231109	-40.23	4700	20240805	8.72	7380	-30.76	20240112	4700	8.72	20240805	8550	-40.23	20231109	4700	8.72	20240805	0.30	N	217270	500	233 억	247907	N	N	1193	N	N
130	20241107	160847	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	-40	5	-0.79	177621085	35369	38.87	5090	5160	4980	6610	3570	5090	5021.94	0.53	-1681	5410	5250	5130	4970	4850	5190	4910	233	1520	500	3560	10	1	46676150	2357	-14.94	0.60	12	0.08	-338.00	8457.00	8550	20231109	-40.94	4700	20240805	7.45	7380	-31.57	20240112	4700	7.45	20240805	8550	-40.94	20231109	4700	7.45	20240805	0.30	N	217270	500	233 억	249575	N	N	1193	N	N
131	20241107	150852	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-60	5	-1.18	159827445	31831	34.98	5090	5160	4980	6610	3570	5090	5021.13	0.53	-1277	5410	5250	5130	4970	4850	5190	4910	233	1520	500	3560	10	1	46676150	2348	-14.88	0.59	12	0.07	-338.00	8457.00	8550	20231109	-41.17	4700	20240805	7.02	7380	-31.84	20240112	4700	7.02	20240805	8550	-41.17	20231109	4700	7.02	20240805	0.30	N	217270	500	233 억	249575	N	N	37506	N	N
132	20241107	140855	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5030	-60	5	-1.18	133783445	26636	29.27	5090	5160	4980	6610	3570	5090	5022.66	0.53	-1435	5410	5250	5130	4970	4850	5190	4910	233	1520	500	3560	10	1	46676150	2348	-14.88	0.59	12	0.06	-338.00	8457.00	8550	20231109	-41.17	4700	20240805	7.02	7380	-31.84	20240112	4700	7.02	20240805	8550	-41.17	20231109	4700	7.02	20240805	0.30	N	217270	500	233 억	249575	N	N	37506	N	N
133	20241107	130856	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5060	-30	5	-0.59	76656355	15254	16.76	5090	5160	4980	6610	3570	5090	5025.33	0.53	-2652	5410	5250	5130	4970	4850	5190	4910	233	1520	500	3560	10	1	46676150	2362	-14.97	0.60	12	0.03	-338.00	8457.00	8550	20231109	-40.82	4700	20240805	7.66	7380	-31.44	20240112	4700	7.66	20240805	8550	-40.82	20231109	4700	7.66	20240805	0.30	N	217270	500	233 억	249575	N	N	37506	N	N
134	20241107	120851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5060	-30	5	-0.59	66433325	13231	14.54	5090	5160	4980	6610	3570	5090	5021.04	0.53	-3587	5410	5250	5130	4970	4850	5190	4910	233	1520	500	3560	10	1	46676150	2362	-14.97	0.60	12	0.03	-338.00	8457.00	8550	20231109	-40.82	4700	20240805	7.66	7380	-31.44	20240112	4700	7.66	20240805	8550	-40.82	20231109	4700	7.66	20240805	0.30	N	217270	500	233 억	249575	N	N	37506	N	N
135	20241107	110848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5040	-50	5	-0.98	61332705	12223	13.43	5090	5160	4980	6610	3570	5090	5017.81	0.53	-3439	5410	5250	5130	4970	4850	5190	4910	233	1520	500	3560	10	1	46676150	2352	-14.91	0.60	12	0.03	-338.00	8457.00	8550	20231109	-41.05	4700	20240805	7.23	7380	-31.71	20240112	4700	7.23	20240805	8550	-41.05	20231109	4700	7.23	20240805	0.30	N	217270	500	233 억	249575	N	N	37506	N	N
136	20241107	100849	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5020	-70	5	-1.38	39815150	7933	8.72	5090	5160	4980	6610	3570	5090	5018.93	0.53	-2060	5410	5250	5130	4970	4850	5190	4910	233	1520	500	3560	10	1	46676150	2343	-14.85	0.59	12	0.02	-338.00	8457.00	8550	20231109	-41.29	4700	20240805	6.81	7380	-31.98	20240112	4700	6.81	20240805	8550	-41.29	20231109	4700	6.81	20240805	0.30	N	217270	500	233 억	249575	N	N	37506	N	N
137	20241107	090848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5020	-70	5	-1.38	7136110	1413	1.55	5090	5160	5020	6610	3570	5090	5050.33	0.53	-247	5410	5250	5130	4970	4850	5190	4910	233	1520	500	3560	10	1	46676150	2343	-14.85	0.59	12	0.00	-338.00	8457.00	8550	20231109	-41.29	4700	20240805	6.81	7380	-31.98	20240112	4700	6.81	20240805	8550	-41.29	20231109	4700	6.81	20240805	0.30	N	217270	500	233 억	249575	N	N	37506	N	N
138	20241106	160857	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5090	-120	5	-2.30	462628200	90790	187.67	5160	5290	5010	6770	3650	5210	5095.59	0.53	605	5476	5342	5206	5072	4936	5410	5140	233	1560	500	3640	10	1	46676150	2376	-15.06	0.60	12	0.19	-338.00	8457.00	8550	20231109	-40.47	4700	20240805	8.30	7380	-31.03	20240112	4700	8.30	20240805	8550	-40.47	20231109	4700	8.30	20240805	0.25	N	217270	500	233 억	247544	N	N	37506	N	N
139	20241106	150923	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	-160	5	-3.07	434574820	85217	176.15	5160	5290	5010	6770	3650	5210	5099.63	0.53	2390	5476	5342	5206	5072	4936	5410	5140	233	1560	500	3640	10	1	46676150	2357	-14.94	0.60	12	0.18	-338.00	8457.00	8550	20231109	-40.94	4700	20240805	7.45	7380	-31.57	20240112	4700	7.45	20240805	8550	-40.94	20231109	4700	7.45	20240805	0.25	N	217270	500	233 억	247544	N	N	639	N	N
140	20241106	140914	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5020	-190	5	-3.65	339664020	66355	137.16	5160	5290	5020	6770	3650	5210	5118.89	0.53	4425	5476	5342	5206	5072	4936	5410	5140	233	1560	500	3640	10	1	46676150	2343	-14.85	0.59	12	0.14	-338.00	8457.00	8550	20231109	-41.29	4700	20240805	6.81	7380	-31.98	20240112	4700	6.81	20240805	8550	-41.29	20231109	4700	6.81	20240805	0.25	N	217270	500	233 억	247544	N	N	639	N	N
141	20241106	130925	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5050	-160	5	-3.07	233758730	45337	93.72	5160	5290	5050	6770	3650	5210	5156.03	0.53	4395	5476	5342	5206	5072	4936	5410	5140	233	1560	500	3640	10	1	46676150	2357	-14.94	0.60	12	0.10	-338.00	8457.00	8550	20231109	-40.94	4700	20240805	7.45	7380	-31.57	20240112	4700	7.45	20240805	8550	-40.94	20231109	4700	7.45	20240805	0.25	N	217270	500	233 억	247544	N	N	639	N	N
142	20241106	120855	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5180	-30	5	-0.58	93555360	17971	37.15	5160	5290	5160	6770	3650	5210	5205.91	0.53	4646	5476	5342	5206	5072	4936	5410	5140	233	1560	500	3640	10	1	46676150	2418	-15.33	0.61	12	0.04	-338.00	8457.00	8550	20231109	-39.42	4700	20240805	10.21	7380	-29.81	20240112	4700	10.21	20240805	8550	-39.42	20231109	4700	10.21	20240805	0.25	N	217270	500	233 억	247544	N	N	639	N	N
143	20241106	110858	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5260	50	2	0.96	19671800	3740	7.73	5160	5290	5160	6770	3650	5210	5259.84	0.53	1361	5476	5342	5206	5072	4936	5410	5140	233	1560	500	3640	10	1	46676150	2455	-15.56	0.62	12	0.01	-338.00	8457.00	8550	20231109	-38.48	4700	20240805	11.91	7380	-28.73	20240112	4700	11.91	20240805	8550	-38.48	20231109	4700	11.91	20240805	0.25	N	217270	500	233 억	247544	N	N	639	N	N
144	20241106	100905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	60	2	1.15	16195510	3079	6.36	5160	5290	5160	6770	3650	5210	5259.99	0.53	1371	5476	5342	5206	5072	4936	5410	5140	233	1560	500	3640	10	1	46676150	2460	-15.59	0.62	12	0.01	-338.00	8457.00	8550	20231109	-38.36	4700	20240805	12.13	7380	-28.59	20240112	4700	12.13	20240805	8550	-38.36	20231109	4700	12.13	20240805	0.25	N	217270	500	233 억	247544	N	N	639	N	N
145	20241106	090858	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	60	2	1.15	955820	184	0.38	5160	5270	5160	6770	3650	5210	5194.67	0.53	1	5476	5342	5206	5072	4936	5410	5140	233	1560	500	3640	10	1	46676150	2460	-15.59	0.62	12	0.00	-338.00	8457.00	8550	20231109	-38.36	4700	20240805	12.13	7380	-28.59	20240112	4700	12.13	20240805	8550	-38.36	20231109	4700	12.13	20240805	0.25	N	217270	500	233 억	247544	N	N	639	N	N
146	20241105	160833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5210	90	2	1.76	254164260	48374	109.51	5070	5340	5070	6650	3590	5120	5254.15	0.50	14126	5280	5200	5150	5070	5020	5175	5045	233	1530	500	3580	10	1	46676150	2432	-15.41	0.62	12	0.10	-338.00	8457.00	8550	20231109	-39.06	4700	20240805	10.85	7380	-29.40	20240112	4700	10.85	20240805	8550	-39.06	20231109	4700	10.85	20240805	0.25	N	217270	500	233 억	233527	N	N	639	N	N
147	20241105	150851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5250	130	2	2.54	249558510	47490	107.51	5070	5340	5070	6650	3590	5120	5254.97	0.50	14302	5280	5200	5150	5070	5020	5175	5045	233	1530	500	3580	10	1	46676150	2450	-15.53	0.62	12	0.10	-338.00	8457.00	8550	20231109	-38.60	4700	20240805	11.70	7380	-28.86	20240112	4700	11.70	20240805	8550	-38.60	20231109	4700	11.70	20240805	0.25	N	217270	500	233 억	233527	N	N	25362	N	N
148	20241105	140845	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5240	120	2	2.34	207666920	39444	89.29	5070	5340	5070	6650	3590	5120	5264.85	0.50	11734	5280	5200	5150	5070	5020	5175	5045	233	1530	500	3580	10	1	46676150	2446	-15.50	0.62	12	0.08	-338.00	8457.00	8550	20231109	-38.71	4700	20240805	11.49	7380	-29.00	20240112	4700	11.49	20240805	8550	-38.71	20231109	4700	11.49	20240805	0.25	N	217270	500	233 억	233527	N	N	25362	N	N
149	20241105	130851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	180	2	3.52	200508730	38082	86.21	5070	5340	5070	6650	3590	5120	5265.18	0.50	12502	5280	5200	5150	5070	5020	5175	5045	233	1530	500	3580	10	1	46676150	2474	-15.68	0.63	12	0.08	-338.00	8457.00	8550	20231109	-38.01	4700	20240805	12.77	7380	-28.18	20240112	4700	12.77	20240805	8550	-38.01	20231109	4700	12.77	20240805	0.25	N	217270	500	233 억	233527	N	N	25362	N	N
150	20241105	120843	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5260	140	2	2.73	190960270	36267	82.10	5070	5340	5070	6650	3590	5120	5265.40	0.50	12028	5280	5200	5150	5070	5020	5175	5045	233	1530	500	3580	10	1	46676150	2455	-15.56	0.62	12	0.08	-338.00	8457.00	8550	20231109	-38.48	4700	20240805	11.91	7380	-28.73	20240112	4700	11.91	20240805	8550	-38.48	20231109	4700	11.91	20240805	0.25	N	217270	500	233 억	233527	N	N	25362	N	N
151	20241105	110831	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	210	2	4.10	144955020	27586	62.45	5070	5340	5070	6650	3590	5120	5254.66	0.50	11455	5280	5200	5150	5070	5020	5175	5045	233	1530	500	3580	10	1	46676150	2488	-15.77	0.63	12	0.06	-338.00	8457.00	8550	20231109	-37.66	4700	20240805	13.40	7380	-27.78	20240112	4700	13.40	20240805	8550	-37.66	20231109	4700	13.40	20240805	0.25	N	217270	500	233 억	233527	N	N	25362	N	N
152	20241105	100841	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5230	110	2	2.15	46880470	9051	20.49	5070	5230	5070	6650	3590	5120	5179.59	0.50	6013	5280	5200	5150	5070	5020	5175	5045	233	1530	500	3580	10	1	46676150	2441	-15.47	0.62	12	0.02	-338.00	8457.00	8550	20231109	-38.83	4700	20240805	11.28	7380	-29.13	20240112	4700	11.28	20240805	8550	-38.83	20231109	4700	11.28	20240805	0.25	N	217270	500	233 억	233527	N	N	25362	N	N
153	20241105	090837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	0	3	0.00	4201980	824	1.87	5070	5200	5070	6650	3590	5120	5099.49	0.50	-50	5280	5200	5150	5070	5020	5175	5045	233	1530	500	3580	10	1	46676150	2390	-15.15	0.61	12	0.00	-338.00	8457.00	8550	20231109	-40.12	4700	20240805	8.94	7380	-30.62	20240112	4700	8.94	20240805	8550	-40.12	20231109	4700	8.94	20240805	0.25	N	217270	500	233 억	233527	N	N	25362	N	N
154	20241104	160832	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	-50	5	-0.97	226483130	44170	531.66	5170	5230	5100	6720	3620	5170	5127.53	0.50	-2005	5356	5262	5166	5072	4976	5265	5075	233	1550	500	3610	10	1	46676150	2390	-15.15	0.61	12	0.09	-338.00	8457.00	8550	20231109	-40.12	4700	20240805	8.94	7380	-30.62	20240112	4700	8.94	20240805	8550	-40.12	20231109	4700	8.94	20240805	0.25	N	217270	500	233 억	235480	N	N	25362	N	N
155	20241104	150848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	-50	5	-0.97	205981760	40167	483.47	5170	5230	5100	6720	3620	5170	5128.13	0.50	-1867	5356	5262	5166	5072	4976	5265	5075	233	1550	500	3610	10	1	46676150	2390	-15.15	0.61	12	0.09	-338.00	8457.00	8550	20231109	-40.12	4700	20240805	8.94	7380	-30.62	20240112	4700	8.94	20240805	8550	-40.12	20231109	4700	8.94	20240805	0.25	N	217270	500	233 억	235480	N	N	180	N	N
156	20241104	140834	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	-50	5	-0.97	152789420	29780	358.45	5170	5230	5100	6720	3620	5170	5130.61	0.50	485	5356	5262	5166	5072	4976	5265	5075	233	1550	500	3610	10	1	46676150	2390	-15.15	0.61	12	0.06	-338.00	8457.00	8550	20231109	-40.12	4700	20240805	8.94	7380	-30.62	20240112	4700	8.94	20240805	8550	-40.12	20231109	4700	8.94	20240805	0.25	N	217270	500	233 억	235480	N	N	180	N	N
157	20241104	130812	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5140	-30	5	-0.58	123606030	24091	289.97	5170	5230	5100	6720	3620	5170	5130.80	0.50	1741	5356	5262	5166	5072	4976	5265	5075	233	1550	500	3610	10	1	46676150	2399	-15.21	0.61	12	0.05	-338.00	8457.00	8550	20231109	-39.88	4700	20240805	9.36	7380	-30.35	20240112	4700	9.36	20240805	8550	-39.88	20231109	4700	9.36	20240805	0.25	N	217270	500	233 억	235480	N	N	180	N	N
158	20241104	120822	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5170	0	3	0.00	69412310	13527	162.82	5170	5230	5100	6720	3620	5170	5131.39	0.50	1552	5356	5262	5166	5072	4976	5265	5075	233	1550	500	3610	10	1	46676150	2413	-15.30	0.61	12	0.03	-338.00	8457.00	8550	20231109	-39.53	4700	20240805	10.00	7380	-29.95	20240112	4700	10.00	20240805	8550	-39.53	20231109	4700	10.00	20240805	0.25	N	217270	500	233 억	235480	N	N	180	N	N
159	20241104	110815	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	-20	5	-0.39	39246210	7660	92.20	5170	5230	5100	6720	3620	5170	5123.53	0.50	2670	5356	5262	5166	5072	4976	5265	5075	233	1550	500	3610	10	1	46676150	2404	-15.24	0.61	12	0.02	-338.00	8457.00	8550	20231109	-39.77	4700	20240805	9.57	7380	-30.22	20240112	4700	9.57	20240805	8550	-39.77	20231109	4700	9.57	20240805	0.25	N	217270	500	233 억	235480	N	N	180	N	N
160	20241104	100807	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5190	20	2	0.39	6113700	1186	14.28	5170	5230	5120	6720	3620	5170	5154.89	0.50	79	5356	5262	5166	5072	4976	5265	5075	233	1550	500	3610	10	1	46676150	2422	-15.36	0.61	12	0.00	-338.00	8457.00	8550	20231109	-39.30	4700	20240805	10.43	7380	-29.67	20240112	4700	10.43	20240805	8550	-39.30	20231109	4700	10.43	20240805	0.25	N	217270	500	233 억	235480	N	N	180	N	N
161	20241104	090817	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5220	50	2	0.97	509300	98	1.18	5170	5230	5150	6720	3620	5170	5196.94	0.50	-72	5356	5262	5166	5072	4976	5265	5075	233	1550	500	3610	10	1	46676150	2436	-15.44	0.62	12	0.00	-338.00	8457.00	8550	20231109	-38.95	4700	20240805	11.06	7380	-29.27	20240112	4700	11.06	20240805	8550	-38.95	20231109	4700	11.06	20240805	0.25	N	217270	500	233 억	235480	N	N	180	N	N
162	20241101	160750	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5170	0	3	0.00	42546640	8252	43.22	5170	5260	5070	6720	3620	5170	5155.91	0.51	-2952	5363	5266	5163	5066	4963	5215	5015	233	1550	500	3610	10	1	46676150	2413	-15.30	0.61	12	0.02	-338.00	8457.00	8550	20231109	-39.53	4700	20240805	10.00	7380	-29.95	20240112	4700	10.00	20240805	8550	-39.53	20231109	4700	10.00	20240805	0.25	N	217270	500	233 억	238358	N	N	180	N	N
163	20241101	150807	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5120	-50	5	-0.97	39395640	7642	40.02	5170	5260	5070	6720	3620	5170	5155.15	0.51	-2838	5363	5266	5163	5066	4963	5215	5015	233	1550	500	3610	10	1	46676150	2390	-15.15	0.61	12	0.02	-338.00	8457.00	8550	20231109	-40.12	4700	20240805	8.94	7380	-30.62	20240112	4700	8.94	20240805	8550	-40.12	20231109	4700	8.94	20240805	0.25	N	217270	500	233 억	238358	N	N	613	N	N
164	20241101	140741	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	-40	5	-0.77	35971360	6973	36.52	5170	5260	5070	6720	3620	5170	5158.66	0.51	-2460	5363	5266	5163	5066	4963	5215	5015	233	1550	500	3610	10	1	46676150	2394	-15.18	0.61	12	0.01	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8550	-40.00	20231109	4700	9.15	20240805	0.25	N	217270	500	233 억	238358	N	N	613	N	N
165	20241101	130922	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5150	-20	5	-0.39	33870920	6564	34.38	5170	5260	5070	6720	3620	5170	5160.10	0.51	-2294	5363	5266	5163	5066	4963	5215	5015	233	1550	500	3610	10	1	46676150	2404	-15.24	0.61	12	0.01	-338.00	8457.00	8550	20231109	-39.77	4700	20240805	9.57	7380	-30.22	20240112	4700	9.57	20240805	8550	-39.77	20231109	4700	9.57	20240805	0.25	N	217270	500	233 억	238358	N	N	613	N	N
166	20241101	120922	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5160	-10	5	-0.19	29780050	5771	30.22	5170	5260	5070	6720	3620	5170	5160.29	0.51	-1597	5363	5266	5163	5066	4963	5215	5015	233	1550	500	3610	10	1	46676150	2408	-15.27	0.61	12	0.01	-338.00	8457.00	8550	20231109	-39.65	4700	20240805	9.79	7380	-30.08	20240112	4700	9.79	20240805	8550	-39.65	20231109	4700	9.79	20240805	0.25	N	217270	500	233 억	238358	N	N	613	N	N
167	20241101	110919	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5200	30	2	0.58	24914530	4831	25.30	5170	5260	5070	6720	3620	5170	5157.22	0.51	-1567	5363	5266	5163	5066	4963	5215	5015	233	1550	500	3610	10	1	46676150	2427	-15.38	0.61	12	0.01	-338.00	8457.00	8550	20231109	-39.18	4700	20240805	10.64	7380	-29.54	20240112	4700	10.64	20240805	8550	-39.18	20231109	4700	10.64	20240805	0.25	N	217270	500	233 억	238358	N	N	613	N	N
168	20241101	100920	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5220	50	2	0.97	21093890	4093	21.44	5170	5260	5070	6720	3620	5170	5153.65	0.51	-1051	5363	5266	5163	5066	4963	5215	5015	233	1550	500	3610	10	1	46676150	2436	-15.44	0.62	12	0.01	-338.00	8457.00	8550	20231109	-38.95	4700	20240805	11.06	7380	-29.27	20240112	4700	11.06	20240805	8550	-38.95	20231109	4700	11.06	20240805	0.25	N	217270	500	233 억	238358	N	N	613	N	N
169	20241101	090918	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5130	-40	5	-0.77	9627380	1886	9.88	5170	5170	5070	6720	3620	5170	5104.66	0.51	-389	5363	5266	5163	5066	4963	5215	5015	233	1550	500	3610	10	1	46676150	2394	-15.18	0.61	12	0.00	-338.00	8457.00	8550	20231109	-40.00	4700	20240805	9.15	7380	-30.49	20240112	4700	9.15	20240805	8550	-40.00	20231109	4700	9.15	20240805	0.25	N	217270	500	233 억	238358	N	N	613	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History