KissMeData/203650/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	-80	5	-2.39	2474994420	738745	12.00	3350	3435	3255	4355	2345	3350	3350.34	1.16	27334	3776	3562	3411	3197	3046	3670	3305	51	1005	100	2470	5	1	50605754	1655	7.36	1.55	12	1.46	444.00	2104.00	4100	20240111	-20.24	2285	20240805	43.11	4100	-20.24	20240111	2285	43.11	20240805	4100	-20.24	20240111	2285	43.11	20240805	1.51	N	203650	100	50 억	585523	N	N	N	N
3	20241129	151040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3275	-75	5	-2.24	2378774375	709339	11.52	3350	3435	3255	4355	2345	3350	3353.54	1.16	30694	3776	3562	3411	3197	3046	3670	3305	51	1005	100	2470	5	1	50605754	1657	7.38	1.56	12	1.40	444.00	2104.00	4100	20240111	-20.12	2285	20240805	43.33	4100	-20.12	20240111	2285	43.33	20240805	4100	-20.12	20240111	2285	43.33	20240805	1.51	N	203650	100	50 억	585523	N	N	N	N
4	20241129	141043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3300	-50	5	-1.49	2056974285	611369	9.93	3350	3435	3290	4355	2345	3350	3364.69	1.16	14538	3776	3562	3411	3197	3046	3670	3305	51	1005	100	2470	5	1	50605754	1670	7.43	1.57	12	1.21	444.00	2104.00	4100	20240111	-19.51	2285	20240805	44.42	4100	-19.51	20240111	2285	44.42	20240805	4100	-19.51	20240111	2285	44.42	20240805	1.51	N	203650	100	50 억	585523	N	N	N	N
5	20241129	131039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3360	10	2	0.30	1811608125	537646	8.74	3350	3435	3290	4355	2345	3350	3369.75	1.16	6335	3776	3562	3411	3197	3046	3670	3305	51	1005	100	2470	5	1	50605754	1700	7.57	1.60	12	1.06	444.00	2104.00	4100	20240111	-18.05	2285	20240805	47.05	4100	-18.05	20240111	2285	47.05	20240805	4100	-18.05	20240111	2285	47.05	20240805	1.51	N	203650	100	50 억	585523	N	N	N	N
6	20241129	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3370	20	2	0.60	1685755790	500361	8.13	3350	3435	3290	4355	2345	3350	3369.32	1.16	16356	3776	3562	3411	3197	3046	3670	3305	51	1005	100	2470	5	1	50605754	1705	7.59	1.60	12	0.99	444.00	2104.00	4100	20240111	-17.80	2285	20240805	47.48	4100	-17.80	20240111	2285	47.48	20240805	4100	-17.80	20240111	2285	47.48	20240805	1.51	N	203650	100	50 억	585523	N	N	N	N
7	20241129	111043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3395	45	2	1.34	1536524955	456099	7.41	3350	3435	3290	4355	2345	3350	3369.11	1.16	8246	3776	3562	3411	3197	3046	3670	3305	51	1005	100	2470	5	1	50605754	1718	7.65	1.61	12	0.90	444.00	2104.00	4100	20240111	-17.20	2285	20240805	48.58	4100	-17.20	20240111	2285	48.58	20240805	4100	-17.20	20240111	2285	48.58	20240805	1.51	N	203650	100	50 억	585523	N	N	N	N
8	20241129	101036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3370	20	2	0.60	1233590025	367171	5.97	3350	3435	3290	4355	2345	3350	3359.89	1.16	12090	3776	3562	3411	3197	3046	3670	3305	51	1005	100	2470	5	1	50605754	1705	7.59	1.60	12	0.73	444.00	2104.00	4100	20240111	-17.80	2285	20240805	47.48	4100	-17.80	20240111	2285	47.48	20240805	4100	-17.80	20240111	2285	47.48	20240805	1.51	N	203650	100	50 억	585523	N	N	N	N
9	20241129	091039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3310	-40	5	-1.19	366785680	110203	1.79	3350	3365	3295	4355	2345	3350	3326.95	1.16	1522	3776	3562	3411	3197	3046	3670	3305	51	1005	100	2470	5	1	50605754	1675	7.45	1.57	12	0.22	444.00	2104.00	4100	20240111	-19.27	2285	20240805	44.86	4100	-19.27	20240111	2285	44.86	20240805	4100	-19.27	20240111	2285	44.86	20240805	1.51	N	203650	100	50 억	585523	N	N	N	N
10	20241128	161025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3350	170	2	5.35	21349875700	6117236	3984.73	3270	3625	3260	4130	2230	3180	3490.26	1.21	-26235	3286	3232	3206	3152	3126	3220	3140	51	950	100	2350	5	1	50605754	1695	7.55	1.59	12	12.09	444.00	2104.00	4100	20240111	-18.29	2285	20240805	46.61	4100	-18.29	20240111	2285	46.61	20240805	4100	-18.29	20240111	2285	46.61	20240805	1.49	N	203650	100	50 억	610903	N	N	N	N
11	20241128	151045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3355	175	2	5.50	21100764030	6043004	3936.37	3270	3625	3260	4130	2230	3180	3491.86	1.21	-25322	3286	3232	3206	3152	3126	3220	3140	51	950	100	2350	5	1	50605754	1698	7.56	1.59	12	11.94	444.00	2104.00	4100	20240111	-18.17	2285	20240805	46.83	4100	-18.17	20240111	2285	46.83	20240805	4100	-18.17	20240111	2285	46.83	20240805	1.49	N	203650	100	50 억	610903	N	N	N	N
12	20241128	141042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3410	230	2	7.23	20792783145	5951536	3876.79	3270	3625	3260	4130	2230	3180	3493.78	1.21	-36684	3286	3232	3206	3152	3126	3220	3140	51	950	100	2350	5	1	50605754	1726	7.68	1.62	12	11.76	444.00	2104.00	4100	20240111	-16.83	2285	20240805	49.23	4100	-16.83	20240111	2285	49.23	20240805	4100	-16.83	20240111	2285	49.23	20240805	1.49	N	203650	100	50 억	610903	N	N	N	N
13	20241128	131040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3425	245	2	7.70	19660015350	5615965	3658.20	3270	3625	3260	4130	2230	3180	3500.84	1.21	-10827	3286	3232	3206	3152	3126	3220	3140	51	950	100	2350	5	1	50605754	1733	7.71	1.63	12	11.10	444.00	2104.00	4100	20240111	-16.46	2285	20240805	49.89	4100	-16.46	20240111	2285	49.89	20240805	4100	-16.46	20240111	2285	49.89	20240805	1.49	N	203650	100	50 억	610903	N	N	N	N
14	20241128	121042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3475	295	2	9.28	18667010055	5326520	3469.66	3270	3625	3260	4130	2230	3180	3504.66	1.21	-46985	3286	3232	3206	3152	3126	3220	3140	51	950	100	2350	5	1	50605754	1759	7.83	1.65	12	10.53	444.00	2104.00	4100	20240111	-15.24	2285	20240805	52.08	4100	-15.24	20240111	2285	52.08	20240805	4100	-15.24	20240111	2285	52.08	20240805	1.49	N	203650	100	50 억	610903	N	N	N	N
15	20241128	111046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3545	365	2	11.48	16702467055	4764759	3103.73	3270	3625	3260	4130	2230	3180	3505.54	1.21	-48667	3286	3232	3206	3152	3126	3220	3140	51	950	100	2350	5	1	50605754	1794	7.98	1.68	12	9.42	444.00	2104.00	4100	20240111	-13.54	2285	20240805	55.14	4100	-13.54	20240111	2285	55.14	20240805	4100	-13.54	20240111	2285	55.14	20240805	1.49	N	203650	100	50 억	610903	N	N	N	N
16	20241128	101042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3495	315	2	9.91	11629434605	3332995	2171.09	3270	3600	3260	4130	2230	3180	3489.36	1.21	106292	3286	3232	3206	3152	3126	3220	3140	51	950	100	2350	5	1	50605754	1769	7.87	1.66	12	6.59	444.00	2104.00	4100	20240111	-14.76	2285	20240805	52.95	4100	-14.76	20240111	2285	52.95	20240805	4100	-14.76	20240111	2285	52.95	20240805	1.49	N	203650	100	50 억	610903	N	N	N	N
17	20241128	091038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3515	335	2	10.53	2047969095	593401	386.54	3270	3590	3260	4130	2230	3180	3452.10	1.21	22133	3286	3232	3206	3152	3126	3220	3140	51	950	100	2350	5	1	50605754	1779	7.92	1.67	12	1.17	444.00	2104.00	4100	20240111	-14.27	2285	20240805	53.83	4100	-14.27	20240111	2285	53.83	20240805	4100	-14.27	20240111	2285	53.83	20240805	1.49	N	203650	100	50 억	610903	N	N	N	N
18	20241127	161015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	-75	5	-2.30	484515120	151114	81.65	3255	3260	3180	4230	2280	3255	3206.54	1.25	-23987	3298	3276	3238	3216	3178	3287	3227	51	975	100	2400	5	1	50605754	1609	7.16	1.51	12	0.30	444.00	2104.00	4100	20240111	-22.44	2285	20240805	39.17	4100	-22.44	20240111	2285	39.17	20240805	4100	-22.44	20240111	2285	39.17	20240805	1.50	N	203650	100	50 억	634840	N	N	N	N
19	20241127	151035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	-65	5	-2.00	462828315	144301	77.97	3255	3260	3185	4230	2280	3255	3207.38	1.25	-23346	3298	3276	3238	3216	3178	3287	3227	51	975	100	2400	5	1	50605754	1614	7.18	1.52	12	0.29	444.00	2104.00	4100	20240111	-22.20	2285	20240805	39.61	4100	-22.20	20240111	2285	39.61	20240805	4100	-22.20	20240111	2285	39.61	20240805	1.50	N	203650	100	50 억	634840	N	N	N	N
20	20241127	141032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	-55	5	-1.69	425482490	132589	71.64	3255	3260	3185	4230	2280	3255	3209.03	1.25	-23495	3298	3276	3238	3216	3178	3287	3227	51	975	100	2400	5	1	50605754	1619	7.21	1.52	12	0.26	444.00	2104.00	4100	20240111	-21.95	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.50	N	203650	100	50 억	634840	N	N	N	N
21	20241127	131027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	-55	5	-1.69	329999725	102673	55.48	3255	3260	3185	4230	2280	3255	3214.08	1.25	-24763	3298	3276	3238	3216	3178	3287	3227	51	975	100	2400	5	1	50605754	1619	7.21	1.52	12	0.20	444.00	2104.00	4100	20240111	-21.95	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.50	N	203650	100	50 억	634840	N	N	N	N
22	20241127	121037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3205	-50	5	-1.54	281206475	87405	47.23	3255	3260	3200	4230	2280	3255	3217.28	1.25	-21878	3298	3276	3238	3216	3178	3287	3227	51	975	100	2400	5	1	50605754	1622	7.22	1.52	12	0.17	444.00	2104.00	4100	20240111	-21.83	2285	20240805	40.26	4100	-21.83	20240111	2285	40.26	20240805	4100	-21.83	20240111	2285	40.26	20240805	1.50	N	203650	100	50 억	634840	N	N	N	N
23	20241127	111033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	-45	5	-1.38	235760040	73209	39.56	3255	3260	3200	4230	2280	3255	3220.36	1.25	-17406	3298	3276	3238	3216	3178	3287	3227	51	975	100	2400	5	1	50605754	1624	7.23	1.53	12	0.14	444.00	2104.00	4100	20240111	-21.71	2285	20240805	40.48	4100	-21.71	20240111	2285	40.48	20240805	4100	-21.71	20240111	2285	40.48	20240805	1.50	N	203650	100	50 억	634840	N	N	N	N
24	20241127	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	-35	5	-1.08	153280595	47508	25.67	3255	3260	3205	4230	2280	3255	3226.41	1.25	-13085	3298	3276	3238	3216	3178	3287	3227	51	975	100	2400	5	1	50605754	1630	7.25	1.53	12	0.09	444.00	2104.00	4100	20240111	-21.46	2285	20240805	40.92	4100	-21.46	20240111	2285	40.92	20240805	4100	-21.46	20240111	2285	40.92	20240805	1.50	N	203650	100	50 억	634840	N	N	N	N
25	20241127	091032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	-10	5	-0.31	20052360	6172	3.33	3255	3255	3225	4230	2280	3255	3248.91	1.25	-940	3298	3276	3238	3216	3178	3287	3227	51	975	100	2400	5	1	50605754	1642	7.31	1.54	12	0.01	444.00	2104.00	4100	20240111	-20.85	2285	20240805	42.01	4100	-20.85	20240111	2285	42.01	20240805	4100	-20.85	20240111	2285	42.01	20240805	1.50	N	203650	100	50 억	634840	N	N	N	N
26	20241126	161016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3255	15	2	0.46	587557740	182220	75.05	3250	3260	3200	4210	2270	3240	3224.43	1.27	-5884	3376	3307	3181	3112	2986	3342	3147	51	970	100	2390	5	1	50605754	1647	7.33	1.55	12	0.36	444.00	2104.00	4100	20240111	-20.61	2285	20240805	42.45	4100	-20.61	20240111	2285	42.45	20240805	4100	-20.61	20240111	2285	42.45	20240805	1.50	N	203650	100	50 억	640203	N	N	N	N
27	20241126	151026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	20	2	0.62	572203420	177506	73.11	3250	3260	3200	4210	2270	3240	3223.57	1.27	-6520	3376	3307	3181	3112	2986	3342	3147	51	970	100	2390	5	1	50605754	1650	7.34	1.55	12	0.35	444.00	2104.00	4100	20240111	-20.49	2285	20240805	42.67	4100	-20.49	20240111	2285	42.67	20240805	4100	-20.49	20240111	2285	42.67	20240805	1.50	N	203650	100	50 억	640203	N	N	N	N
28	20241126	141027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	-20	5	-0.62	477462710	148314	61.08	3250	3260	3200	4210	2270	3240	3219.27	1.27	-14113	3376	3307	3181	3112	2986	3342	3147	51	970	100	2390	5	1	50605754	1630	7.25	1.53	12	0.29	444.00	2104.00	4100	20240111	-21.46	2285	20240805	40.92	4100	-21.46	20240111	2285	40.92	20240805	4100	-21.46	20240111	2285	40.92	20240805	1.50	N	203650	100	50 억	640203	N	N	N	N
29	20241126	131024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3225	-15	5	-0.46	429043535	133280	54.89	3250	3260	3200	4210	2270	3240	3219.11	1.27	-8370	3376	3307	3181	3112	2986	3342	3147	51	970	100	2390	5	1	50605754	1632	7.26	1.53	12	0.26	444.00	2104.00	4100	20240111	-21.34	2285	20240805	41.14	4100	-21.34	20240111	2285	41.14	20240805	4100	-21.34	20240111	2285	41.14	20240805	1.50	N	203650	100	50 억	640203	N	N	N	N
30	20241126	121029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	-30	5	-0.93	386621725	120082	49.46	3250	3260	3200	4210	2270	3240	3219.65	1.27	-8303	3376	3307	3181	3112	2986	3342	3147	51	970	100	2390	5	1	50605754	1624	7.23	1.53	12	0.24	444.00	2104.00	4100	20240111	-21.71	2285	20240805	40.48	4100	-21.71	20240111	2285	40.48	20240805	4100	-21.71	20240111	2285	40.48	20240805	1.50	N	203650	100	50 억	640203	N	N	N	N
31	20241126	111033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	-30	5	-0.93	327337855	101621	41.85	3250	3260	3200	4210	2270	3240	3221.16	1.27	-8911	3376	3307	3181	3112	2986	3342	3147	51	970	100	2390	5	1	50605754	1624	7.23	1.53	12	0.20	444.00	2104.00	4100	20240111	-21.71	2285	20240805	40.48	4100	-21.71	20240111	2285	40.48	20240805	4100	-21.71	20240111	2285	40.48	20240805	1.50	N	203650	100	50 억	640203	N	N	N	N
32	20241126	101040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3215	-25	5	-0.77	235584040	73032	30.08	3250	3260	3205	4210	2270	3240	3225.76	1.27	-10232	3376	3307	3181	3112	2986	3342	3147	51	970	100	2390	5	1	50605754	1627	7.24	1.53	12	0.14	444.00	2104.00	4100	20240111	-21.59	2285	20240805	40.70	4100	-21.59	20240111	2285	40.70	20240805	4100	-21.59	20240111	2285	40.70	20240805	1.50	N	203650	100	50 억	640203	N	N	N	N
33	20241126	091031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3215	-25	5	-0.77	104884430	32403	13.35	3250	3260	3205	4210	2270	3240	3236.87	1.27	-7905	3376	3307	3181	3112	2986	3342	3147	51	970	100	2390	5	1	50605754	1627	7.24	1.53	12	0.06	444.00	2104.00	4100	20240111	-21.59	2285	20240805	40.70	4100	-21.59	20240111	2285	40.70	20240805	4100	-21.59	20240111	2285	40.70	20240805	1.50	N	203650	100	50 억	640203	N	N	N	N
34	20241125	161003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	85	2	2.69	774260320	241069	150.18	3165	3250	3055	4100	2210	3155	3211.72	1.15	59262	3291	3222	3186	3117	3081	3205	3100	51	945	100	2330	5	1	50605754	1640	7.30	1.54	12	0.48	444.00	2104.00	4100	20240111	-20.98	2285	20240805	41.79	4100	-20.98	20240111	2285	41.79	20240805	4100	-20.98	20240111	2285	41.79	20240805	1.51	N	203650	100	50 억	581349	N	N	N	N
35	20241125	151024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3225	70	2	2.22	732845130	228268	142.20	3165	3250	3055	4100	2210	3155	3210.46	1.15	60093	3291	3222	3186	3117	3081	3205	3100	51	945	100	2330	5	1	50605754	1632	7.26	1.53	12	0.45	444.00	2104.00	4100	20240111	-21.34	2285	20240805	41.14	4100	-21.34	20240111	2285	41.14	20240805	4100	-21.34	20240111	2285	41.14	20240805	1.51	N	203650	100	50 억	581349	N	N	N	N
36	20241125	141021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	45	2	1.43	655403260	204174	127.19	3165	3250	3055	4100	2210	3155	3210.02	1.15	61676	3291	3222	3186	3117	3081	3205	3100	51	945	100	2330	5	1	50605754	1619	7.21	1.52	12	0.40	444.00	2104.00	4100	20240111	-21.95	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.51	N	203650	100	50 억	581349	N	N	N	N
37	20241125	131014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	65	2	2.06	587781110	183055	114.04	3165	3250	3055	4100	2210	3155	3210.95	1.15	50330	3291	3222	3186	3117	3081	3205	3100	51	945	100	2330	5	1	50605754	1630	7.25	1.53	12	0.36	444.00	2104.00	4100	20240111	-21.46	2285	20240805	40.92	4100	-21.46	20240111	2285	40.92	20240805	4100	-21.46	20240111	2285	40.92	20240805	1.51	N	203650	100	50 억	581349	N	N	N	N
38	20241125	121025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	55	2	1.74	523579505	163057	101.58	3165	3250	3055	4100	2210	3155	3211.02	1.15	46223	3291	3222	3186	3117	3081	3205	3100	51	945	100	2330	5	1	50605754	1624	7.23	1.53	12	0.32	444.00	2104.00	4100	20240111	-21.71	2285	20240805	40.48	4100	-21.71	20240111	2285	40.48	20240805	4100	-21.71	20240111	2285	40.48	20240805	1.51	N	203650	100	50 억	581349	N	N	N	N
39	20241125	111019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	55	2	1.74	486723850	151597	94.44	3165	3250	3055	4100	2210	3155	3210.64	1.15	42018	3291	3222	3186	3117	3081	3205	3100	51	945	100	2330	5	1	50605754	1624	7.23	1.53	12	0.30	444.00	2104.00	4100	20240111	-21.71	2285	20240805	40.48	4100	-21.71	20240111	2285	40.48	20240805	4100	-21.71	20240111	2285	40.48	20240805	1.51	N	203650	100	50 억	581349	N	N	N	N
40	20241125	101007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	-100	5	-3.17	334257120	104067	64.83	3165	3250	3055	4100	2210	3155	3211.94	1.15	29354	3291	3222	3186	3117	3081	3205	3100	51	945	100	2330	5	1	50605754	1546	6.88	1.45	12	0.21	444.00	2104.00	4100	20240111	-25.49	2285	20240805	33.70	4100	-25.49	20240111	2285	33.70	20240805	4100	-25.49	20240111	2285	33.70	20240805	1.51	N	203650	100	50 억	581349	Y	N	N	N
41	20241125	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	85	2	2.69	97364820	30294	18.87	3165	3240	3165	4100	2210	3155	3214.00	1.15	7742	3291	3222	3186	3117	3081	3205	3100	51	945	100	2330	5	1	50605754	1640	7.30	1.54	12	0.06	444.00	2104.00	4100	20240111	-20.98	2285	20240805	41.79	4100	-20.98	20240111	2285	41.79	20240805	4100	-20.98	20240111	2285	41.79	20240805	1.51	N	203650	100	50 억	581349	N	N	N	N
42	20241122	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	35	2	1.12	509148770	159470	102.26	3160	3255	3150	4055	2185	3120	3192.80	1.12	11490	3273	3196	3158	3081	3043	3177	3062	51	935	100	2300	5	1	50605754	1597	7.11	1.50	12	0.32	444.00	2104.00	4100	20240111	-23.05	2285	20240805	38.07	4100	-23.05	20240111	2285	38.07	20240805	4100	-23.05	20240111	2285	38.07	20240805	1.51	N	203650	100	50 억	567663	N	N	N	N
43	20241122	150926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3165	45	2	1.44	491455685	153867	98.67	3160	3255	3150	4055	2185	3120	3194.03	1.12	12865	3273	3196	3158	3081	3043	3177	3062	51	935	100	2300	5	1	50605754	1602	7.13	1.50	12	0.30	444.00	2104.00	4100	20240111	-22.80	2285	20240805	38.51	4100	-22.80	20240111	2285	38.51	20240805	4100	-22.80	20240111	2285	38.51	20240805	1.51	N	203650	100	50 억	567663	N	N	N	N
44	20241122	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3175	55	2	1.76	444275360	138967	89.11	3160	3255	3150	4055	2185	3120	3196.98	1.12	12367	3273	3196	3158	3081	3043	3177	3062	51	935	100	2300	5	1	50605754	1607	7.15	1.51	12	0.27	444.00	2104.00	4100	20240111	-22.56	2285	20240805	38.95	4100	-22.56	20240111	2285	38.95	20240805	4100	-22.56	20240111	2285	38.95	20240805	1.51	N	203650	100	50 억	567663	N	N	N	N
45	20241122	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	60	2	1.92	397239840	124131	79.60	3160	3255	3150	4055	2185	3120	3200.17	1.12	14320	3273	3196	3158	3081	3043	3177	3062	51	935	100	2300	5	1	50605754	1609	7.16	1.51	12	0.25	444.00	2104.00	4100	20240111	-22.44	2285	20240805	39.17	4100	-22.44	20240111	2285	39.17	20240805	4100	-22.44	20240111	2285	39.17	20240805	1.51	N	203650	100	50 억	567663	N	N	N	N
46	20241122	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	70	2	2.24	368560665	115084	73.80	3160	3255	3150	4055	2185	3120	3202.54	1.12	19756	3273	3196	3158	3081	3043	3177	3062	51	935	100	2300	5	1	50605754	1614	7.18	1.52	12	0.23	444.00	2104.00	4100	20240111	-22.20	2285	20240805	39.61	4100	-22.20	20240111	2285	39.61	20240805	4100	-22.20	20240111	2285	39.61	20240805	1.51	N	203650	100	50 억	567663	N	N	N	N
47	20241122	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3185	65	2	2.08	344598075	107540	68.96	3160	3255	3150	4055	2185	3120	3204.37	1.12	23808	3273	3196	3158	3081	3043	3177	3062	51	935	100	2300	5	1	50605754	1612	7.17	1.51	12	0.21	444.00	2104.00	4100	20240111	-22.32	2285	20240805	39.39	4100	-22.32	20240111	2285	39.39	20240805	4100	-22.32	20240111	2285	39.39	20240805	1.51	N	203650	100	50 억	567663	N	N	N	N
48	20241122	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3195	75	2	2.40	318187815	99256	63.65	3160	3255	3150	4055	2185	3120	3205.73	1.12	24892	3273	3196	3158	3081	3043	3177	3062	51	935	100	2300	5	1	50605754	1617	7.20	1.52	12	0.20	444.00	2104.00	4100	20240111	-22.07	2285	20240805	39.82	4100	-22.07	20240111	2285	39.82	20240805	4100	-22.07	20240111	2285	39.82	20240805	1.51	N	203650	100	50 억	567663	N	N	N	N
49	20241122	090929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3175	55	2	1.76	106115120	33421	21.43	3160	3200	3150	4055	2185	3120	3175.10	1.12	5745	3273	3196	3158	3081	3043	3177	3062	51	935	100	2300	5	1	50605754	1607	7.15	1.51	12	0.07	444.00	2104.00	4100	20240111	-22.56	2285	20240805	38.95	4100	-22.56	20240111	2285	38.95	20240805	4100	-22.56	20240111	2285	38.95	20240805	1.51	N	203650	100	50 억	567663	N	N	N	N
50	20241121	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3120	-30	5	-0.95	488902735	154622	109.71	3175	3235	3120	4095	2205	3150	3161.98	1.15	-10520	3273	3211	3163	3101	3053	3187	3077	51	945	100	2330	5	1	50605754	1579	7.03	1.48	12	0.31	444.00	2104.00	4100	20240111	-23.90	2285	20240805	36.54	4100	-23.90	20240111	2285	36.54	20240805	4100	-23.90	20240111	2285	36.54	20240805	1.56	N	203650	100	50 억	580309	N	N	N	N
51	20241121	150937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3135	-15	5	-0.48	465725460	147215	104.45	3175	3235	3130	4095	2205	3150	3163.62	1.15	-8126	3273	3211	3163	3101	3053	3187	3077	51	945	100	2330	5	1	50605754	1586	7.06	1.49	12	0.29	444.00	2104.00	4100	20240111	-23.54	2285	20240805	37.20	4100	-23.54	20240111	2285	37.20	20240805	4100	-23.54	20240111	2285	37.20	20240805	1.56	N	203650	100	50 억	580309	N	N	N	N
52	20241121	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	-5	5	-0.16	407635370	128721	91.33	3175	3235	3135	4095	2205	3150	3166.88	1.15	-5235	3273	3211	3163	3101	3053	3187	3077	51	945	100	2330	5	1	50605754	1592	7.08	1.49	12	0.25	444.00	2104.00	4100	20240111	-23.29	2285	20240805	37.64	4100	-23.29	20240111	2285	37.64	20240805	4100	-23.29	20240111	2285	37.64	20240805	1.56	N	203650	100	50 억	580309	N	N	N	N
53	20241121	130929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	0	3	0.00	333324050	105146	74.60	3175	3235	3135	4095	2205	3150	3170.20	1.15	-8807	3273	3211	3163	3101	3053	3187	3077	51	945	100	2330	5	1	50605754	1594	7.09	1.50	12	0.21	444.00	2104.00	4100	20240111	-23.17	2285	20240805	37.86	4100	-23.17	20240111	2285	37.86	20240805	4100	-23.17	20240111	2285	37.86	20240805	1.56	N	203650	100	50 억	580309	N	N	N	N
54	20241121	120929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	0	3	0.00	294545925	92848	65.88	3175	3235	3135	4095	2205	3150	3172.46	1.15	-10378	3273	3211	3163	3101	3053	3187	3077	51	945	100	2330	5	1	50605754	1594	7.09	1.50	12	0.18	444.00	2104.00	4100	20240111	-23.17	2285	20240805	37.86	4100	-23.17	20240111	2285	37.86	20240805	4100	-23.17	20240111	2285	37.86	20240805	1.56	N	203650	100	50 억	580309	N	N	N	N
55	20241121	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3170	20	2	0.63	262271145	82623	58.62	3175	3235	3135	4095	2205	3150	3174.46	1.15	-10587	3273	3211	3163	3101	3053	3187	3077	51	945	100	2330	5	1	50605754	1604	7.14	1.51	12	0.16	444.00	2104.00	4100	20240111	-22.68	2285	20240805	38.73	4100	-22.68	20240111	2285	38.73	20240805	4100	-22.68	20240111	2285	38.73	20240805	1.56	N	203650	100	50 억	580309	N	N	N	N
56	20241121	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3165	15	2	0.48	214567690	67485	47.88	3175	3235	3135	4095	2205	3150	3179.70	1.15	-8457	3273	3211	3163	3101	3053	3187	3077	51	945	100	2330	5	1	50605754	1602	7.13	1.50	12	0.13	444.00	2104.00	4100	20240111	-22.80	2285	20240805	38.51	4100	-22.80	20240111	2285	38.51	20240805	4100	-22.80	20240111	2285	38.51	20240805	1.56	N	203650	100	50 억	580309	N	N	N	N
57	20241121	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3175	25	2	0.79	109916020	34339	24.36	3175	3235	3170	4095	2205	3150	3201.65	1.15	-878	3273	3211	3163	3101	3053	3187	3077	51	945	100	2330	5	1	50605754	1607	7.15	1.51	12	0.07	444.00	2104.00	4100	20240111	-22.56	2285	20240805	38.95	4100	-22.56	20240111	2285	38.95	20240805	4100	-22.56	20240111	2285	38.95	20240805	1.56	N	203650	100	50 억	580309	N	N	N	N
58	20241120	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	-50	5	-1.56	440378585	139711	67.63	3205	3225	3115	4160	2240	3200	3152.07	1.23	-40711	3343	3271	3228	3156	3113	3250	3135	51	960	100	2360	5	1	50605754	1594	7.09	1.50	12	0.28	444.00	2104.00	4100	20240111	-23.17	2285	20240805	37.86	4100	-23.17	20240111	2285	37.86	20240805	4100	-23.17	20240111	2285	37.86	20240805	1.54	N	203650	100	50 억	621020	N	N	N	N
59	20241120	150936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3130	-70	5	-2.19	434903000	137969	66.79	3205	3225	3115	4160	2240	3200	3152.18	1.23	-40296	3343	3271	3228	3156	3113	3250	3135	51	960	100	2360	5	1	50605754	1584	7.05	1.49	12	0.27	444.00	2104.00	4100	20240111	-23.66	2285	20240805	36.98	4100	-23.66	20240111	2285	36.98	20240805	4100	-23.66	20240111	2285	36.98	20240805	1.54	N	203650	100	50 억	621020	N	N	N	N
60	20241120	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	-50	5	-1.56	389260440	123406	59.74	3205	3225	3115	4160	2240	3200	3154.31	1.23	-41534	3343	3271	3228	3156	3113	3250	3135	51	960	100	2360	5	1	50605754	1594	7.09	1.50	12	0.24	444.00	2104.00	4100	20240111	-23.17	2285	20240805	37.86	4100	-23.17	20240111	2285	37.86	20240805	4100	-23.17	20240111	2285	37.86	20240805	1.54	N	203650	100	50 억	621020	N	N	N	N
61	20241120	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3140	-60	5	-1.88	349709440	110807	53.64	3205	3225	3115	4160	2240	3200	3156.02	1.23	-35515	3343	3271	3228	3156	3113	3250	3135	51	960	100	2360	5	1	50605754	1589	7.07	1.49	12	0.22	444.00	2104.00	4100	20240111	-23.41	2285	20240805	37.42	4100	-23.41	20240111	2285	37.42	20240805	4100	-23.41	20240111	2285	37.42	20240805	1.54	N	203650	100	50 억	621020	N	N	N	N
62	20241120	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	-55	5	-1.72	299248195	94774	45.88	3205	3225	3115	4160	2240	3200	3157.49	1.23	-33536	3343	3271	3228	3156	3113	3250	3135	51	960	100	2360	5	1	50605754	1592	7.08	1.49	12	0.19	444.00	2104.00	4100	20240111	-23.29	2285	20240805	37.64	4100	-23.29	20240111	2285	37.64	20240805	4100	-23.29	20240111	2285	37.64	20240805	1.54	N	203650	100	50 억	621020	N	N	N	N
63	20241120	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	-55	5	-1.72	259420580	82114	39.75	3205	3225	3115	4160	2240	3200	3159.27	1.23	-30486	3343	3271	3228	3156	3113	3250	3135	51	960	100	2360	5	1	50605754	1592	7.08	1.49	12	0.16	444.00	2104.00	4100	20240111	-23.29	2285	20240805	37.64	4100	-23.29	20240111	2285	37.64	20240805	4100	-23.29	20240111	2285	37.64	20240805	1.54	N	203650	100	50 억	621020	N	N	N	N
64	20241120	100939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3130	-70	5	-2.19	202821935	64127	31.04	3205	3225	3115	4160	2240	3200	3162.82	1.23	-30576	3343	3271	3228	3156	3113	3250	3135	51	960	100	2360	5	1	50605754	1584	7.05	1.49	12	0.13	444.00	2104.00	4100	20240111	-23.66	2285	20240805	36.98	4100	-23.66	20240111	2285	36.98	20240805	4100	-23.66	20240111	2285	36.98	20240805	1.54	N	203650	100	50 억	621020	N	N	N	N
65	20241120	090938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3205	5	2	0.16	37094345	11596	5.61	3205	3225	3185	4160	2240	3200	3198.89	1.23	-1384	3343	3271	3228	3156	3113	3250	3135	51	960	100	2360	5	1	50605754	1622	7.22	1.52	12	0.02	444.00	2104.00	4100	20240111	-21.83	2285	20240805	40.26	4100	-21.83	20240111	2285	40.26	20240805	4100	-21.83	20240111	2285	40.26	20240805	1.54	N	203650	100	50 억	621020	N	N	N	N
66	20241119	160847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	-70	5	-2.14	661191210	204620	82.17	3270	3300	3185	4250	2290	3270	3231.32	1.28	-26384	3363	3316	3233	3186	3103	3340	3210	51	980	100	2410	5	1	50605754	1619	7.21	1.52	12	0.40	444.00	2104.00	4100	20240111	-21.95	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.61	N	203650	100	50 억	647334	N	N	N	N
67	20241119	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	-80	5	-2.45	641971560	198610	79.76	3270	3300	3185	4250	2290	3270	3232.32	1.28	-25057	3363	3316	3233	3186	3103	3340	3210	51	980	100	2410	5	1	50605754	1614	7.18	1.52	12	0.39	444.00	2104.00	4100	20240111	-22.20	2285	20240805	39.61	4100	-22.20	20240111	2285	39.61	20240805	4100	-22.20	20240111	2285	39.61	20240805	1.61	N	203650	100	50 억	647334	N	N	N	N
68	20241119	140900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	-80	5	-2.45	565700290	174720	70.16	3270	3300	3190	4250	2290	3270	3237.75	1.28	-22033	3363	3316	3233	3186	3103	3340	3210	51	980	100	2410	5	1	50605754	1614	7.18	1.52	12	0.35	444.00	2104.00	4100	20240111	-22.20	2285	20240805	39.61	4100	-22.20	20240111	2285	39.61	20240805	4100	-22.20	20240111	2285	39.61	20240805	1.61	N	203650	100	50 억	647334	N	N	N	N
69	20241119	130903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	-60	5	-1.83	460505305	141865	56.97	3270	3300	3190	4250	2290	3270	3246.08	1.28	-27823	3363	3316	3233	3186	3103	3340	3210	51	980	100	2410	5	1	50605754	1624	7.23	1.53	12	0.28	444.00	2104.00	4100	20240111	-21.71	2285	20240805	40.48	4100	-21.71	20240111	2285	40.48	20240805	4100	-21.71	20240111	2285	40.48	20240805	1.61	N	203650	100	50 억	647334	N	N	N	N
70	20241119	120854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3235	-35	5	-1.07	351991070	108004	43.37	3270	3300	3220	4250	2290	3270	3259.06	1.28	-26819	3363	3316	3233	3186	3103	3340	3210	51	980	100	2410	5	1	50605754	1637	7.29	1.54	12	0.21	444.00	2104.00	4100	20240111	-21.10	2285	20240805	41.58	4100	-21.10	20240111	2285	41.58	20240805	4100	-21.10	20240111	2285	41.58	20240805	1.61	N	203650	100	50 억	647334	N	N	N	N
71	20241119	110903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	-30	5	-0.92	262385600	80267	32.23	3270	3300	3240	4250	2290	3270	3268.91	1.28	-22078	3363	3316	3233	3186	3103	3340	3210	51	980	100	2410	5	1	50605754	1640	7.30	1.54	12	0.16	444.00	2104.00	4100	20240111	-20.98	2285	20240805	41.79	4100	-20.98	20240111	2285	41.79	20240805	4100	-20.98	20240111	2285	41.79	20240805	1.61	N	203650	100	50 억	647334	N	N	N	N
72	20241119	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	0	3	0.00	192452560	58777	23.60	3270	3300	3250	4250	2290	3270	3274.28	1.28	-10759	3363	3316	3233	3186	3103	3340	3210	51	980	100	2410	5	1	50605754	1655	7.36	1.55	12	0.12	444.00	2104.00	4100	20240111	-20.24	2285	20240805	43.11	4100	-20.24	20240111	2285	43.11	20240805	4100	-20.24	20240111	2285	43.11	20240805	1.61	N	203650	100	50 억	647334	N	N	N	N
73	20241119	090918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3285	15	2	0.46	71617395	21879	8.79	3270	3300	3270	4250	2290	3270	3273.34	1.28	4173	3363	3316	3233	3186	3103	3340	3210	51	980	100	2410	5	1	50605754	1662	7.40	1.56	12	0.04	444.00	2104.00	4100	20240111	-19.88	2285	20240805	43.76	4100	-19.88	20240111	2285	43.76	20240805	4100	-19.88	20240111	2285	43.76	20240805	1.61	N	203650	100	50 억	647334	N	N	N	N
74	20241118	160851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	145	2	4.64	797202610	246548	100.90	3150	3280	3150	4060	2190	3125	3233.68	1.23	25684	3265	3195	3095	3025	2925	3230	3060	51	935	100	2310	5	1	50605754	1655	7.36	1.55	12	0.49	444.00	2104.00	4100	20240111	-20.24	2285	20240805	43.11	4100	-20.24	20240111	2285	43.11	20240805	4100	-20.24	20240111	2285	43.11	20240805	1.57	N	203650	100	50 억	621756	N	N	N	N
75	20241118	150902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	145	2	4.64	751744400	232642	95.21	3150	3280	3150	4060	2190	3125	3231.56	1.23	21228	3265	3195	3095	3025	2925	3230	3060	51	935	100	2310	5	1	50605754	1655	7.36	1.55	12	0.46	444.00	2104.00	4100	20240111	-20.24	2285	20240805	43.11	4100	-20.24	20240111	2285	43.11	20240805	4100	-20.24	20240111	2285	43.11	20240805	1.57	N	203650	100	50 억	621756	N	N	N	N
76	20241118	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3275	150	2	4.80	679463555	210473	86.14	3150	3280	3150	4060	2190	3125	3228.52	1.23	17939	3265	3195	3095	3025	2925	3230	3060	51	935	100	2310	5	1	50605754	1657	7.38	1.56	12	0.42	444.00	2104.00	4100	20240111	-20.12	2285	20240805	43.33	4100	-20.12	20240111	2285	43.33	20240805	4100	-20.12	20240111	2285	43.33	20240805	1.57	N	203650	100	50 억	621756	N	N	N	N
77	20241118	130900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3235	110	2	3.52	566173045	175737	71.92	3150	3270	3150	4060	2190	3125	3221.98	1.23	19611	3265	3195	3095	3025	2925	3230	3060	51	935	100	2310	5	1	50605754	1637	7.29	1.54	12	0.35	444.00	2104.00	4100	20240111	-21.10	2285	20240805	41.58	4100	-21.10	20240111	2285	41.58	20240805	4100	-21.10	20240111	2285	41.58	20240805	1.57	N	203650	100	50 억	621756	N	N	N	N
78	20241118	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3225	100	2	3.20	513814110	159496	65.27	3150	3270	3150	4060	2190	3125	3221.79	1.23	18129	3265	3195	3095	3025	2925	3230	3060	51	935	100	2310	5	1	50605754	1632	7.26	1.53	12	0.32	444.00	2104.00	4100	20240111	-21.34	2285	20240805	41.14	4100	-21.34	20240111	2285	41.14	20240805	4100	-21.34	20240111	2285	41.14	20240805	1.57	N	203650	100	50 억	621756	N	N	N	N
79	20241118	110903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3250	125	2	4.00	443513305	137796	56.39	3150	3270	3150	4060	2190	3125	3218.96	1.23	15149	3265	3195	3095	3025	2925	3230	3060	51	935	100	2310	5	1	50605754	1645	7.32	1.54	12	0.27	444.00	2104.00	4100	20240111	-20.73	2285	20240805	42.23	4100	-20.73	20240111	2285	42.23	20240805	4100	-20.73	20240111	2285	42.23	20240805	1.57	N	203650	100	50 억	621756	N	N	N	N
80	20241118	100852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	120	2	3.84	337082730	105088	43.01	3150	3260	3150	4060	2190	3125	3208.02	1.23	29046	3265	3195	3095	3025	2925	3230	3060	51	935	100	2310	5	1	50605754	1642	7.31	1.54	12	0.21	444.00	2104.00	4100	20240111	-20.85	2285	20240805	42.01	4100	-20.85	20240111	2285	42.01	20240805	4100	-20.85	20240111	2285	42.01	20240805	1.57	N	203650	100	50 억	621756	N	N	N	N
81	20241118	090851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3185	60	2	1.92	107050510	33794	13.83	3150	3205	3150	4060	2190	3125	3168.38	1.23	7250	3265	3195	3095	3025	2925	3230	3060	51	935	100	2310	5	1	50605754	1612	7.17	1.51	12	0.07	444.00	2104.00	4100	20240111	-22.32	2285	20240805	39.39	4100	-22.32	20240111	2285	39.39	20240805	4100	-22.32	20240111	2285	39.39	20240805	1.57	N	203650	100	50 억	621756	N	N	N	N
82	20241115	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3125	5	2	0.16	740814410	241572	49.48	3120	3165	2995	4055	2185	3120	3066.36	1.18	25894	3446	3282	3201	3037	2956	3242	2997	51	935	100	2300	5	1	50605754	1581	7.04	1.49	12	0.48	444.00	2104.00	4100	20240111	-23.78	2285	20240805	36.76	4100	-23.78	20240111	2285	36.76	20240805	4100	-23.78	20240111	2285	36.76	20240805	1.63	N	203650	100	50 억	595858	N	N	N	N
83	20241115	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	-10	5	-0.32	694102415	226520	46.39	3120	3165	2995	4055	2185	3120	3064.20	1.18	28010	3446	3282	3201	3037	2956	3242	2997	51	935	100	2300	5	1	50605754	1574	7.00	1.48	12	0.45	444.00	2104.00	4100	20240111	-24.15	2285	20240805	36.11	4100	-24.15	20240111	2285	36.11	20240805	4100	-24.15	20240111	2285	36.11	20240805	1.63	N	203650	100	50 억	595858	N	N	N	N
84	20241115	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3115	-5	5	-0.16	641895025	209728	42.95	3120	3165	2995	4055	2185	3120	3060.60	1.18	29582	3446	3282	3201	3037	2956	3242	2997	51	935	100	2300	5	1	50605754	1576	7.02	1.48	12	0.41	444.00	2104.00	4100	20240111	-24.02	2285	20240805	36.32	4100	-24.02	20240111	2285	36.32	20240805	4100	-24.02	20240111	2285	36.32	20240805	1.63	N	203650	100	50 억	595858	N	N	N	N
85	20241115	130939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	-20	5	-0.64	595920625	194931	39.92	3120	3165	2995	4055	2185	3120	3057.08	1.18	35034	3446	3282	3201	3037	2956	3242	2997	51	935	100	2300	5	1	50605754	1569	6.98	1.47	12	0.39	444.00	2104.00	4100	20240111	-24.39	2285	20240805	35.67	4100	-24.39	20240111	2285	35.67	20240805	4100	-24.39	20240111	2285	35.67	20240805	1.63	N	203650	100	50 억	595858	N	N	N	N
86	20241115	120943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-55	5	-1.76	558021340	182638	37.41	3120	3165	2995	4055	2185	3120	3055.34	1.18	32279	3446	3282	3201	3037	2956	3242	2997	51	935	100	2300	5	1	50605754	1551	6.90	1.46	12	0.36	444.00	2104.00	4100	20240111	-25.24	2285	20240805	34.14	4100	-25.24	20240111	2285	34.14	20240805	4100	-25.24	20240111	2285	34.14	20240805	1.63	N	203650	100	50 억	595858	N	N	N	N
87	20241115	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-55	5	-1.76	529074305	173160	35.46	3120	3165	2995	4055	2185	3120	3055.40	1.18	33465	3446	3282	3201	3037	2956	3242	2997	51	935	100	2300	5	1	50605754	1551	6.90	1.46	12	0.34	444.00	2104.00	4100	20240111	-25.24	2285	20240805	34.14	4100	-25.24	20240111	2285	34.14	20240805	4100	-25.24	20240111	2285	34.14	20240805	1.63	N	203650	100	50 억	595858	N	N	N	N
88	20241115	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	-95	5	-3.04	377560390	123037	25.20	3120	3165	3010	4055	2185	3120	3068.67	1.18	24910	3446	3282	3201	3037	2956	3242	2997	51	935	100	2300	5	1	50605754	1531	6.81	1.44	12	0.24	444.00	2104.00	4100	20240111	-26.22	2285	20240805	32.39	4100	-26.22	20240111	2285	32.39	20240805	4100	-26.22	20240111	2285	32.39	20240805	1.63	N	203650	100	50 억	595858	N	N	N	N
89	20241115	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3115	-5	5	-0.16	50243175	16080	3.29	3120	3165	3100	4055	2185	3120	3124.58	1.18	-7678	3446	3282	3201	3037	2956	3242	2997	51	935	100	2300	5	1	50605754	1576	7.02	1.48	12	0.03	444.00	2104.00	4100	20240111	-24.02	2285	20240805	36.32	4100	-24.02	20240111	2285	36.32	20240805	4100	-24.02	20240111	2285	36.32	20240805	1.63	N	203650	100	50 억	595858	N	N	N	N
90	20241114	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-10	5	-0.32	1550799915	473406	150.90	3300	3365	3140	4120	2220	3170	3275.83	1.28	-53189	3350	3260	3185	3095	3020	3222	3057	51	950	100	2340	5	1	50605754	1599	7.12	1.50	12	0.94	444.00	2104.00	4100	20240111	-22.93	2285	20240805	38.29	4100	-22.93	20240111	2285	38.29	20240805	4100	-22.93	20240111	2285	38.29	20240805	1.61	N	203650	100	50 억	647432	N	N	N	N
91	20241114	150918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3165	-5	5	-0.16	1481088745	451325	143.86	3300	3365	3165	4120	2220	3170	3281.65	1.28	-50486	3350	3260	3185	3095	3020	3222	3057	51	950	100	2340	5	1	50605754	1602	7.13	1.50	12	0.89	444.00	2104.00	4100	20240111	-22.80	2285	20240805	38.51	4100	-22.80	20240111	2285	38.51	20240805	4100	-22.80	20240111	2285	38.51	20240805	1.61	N	203650	100	50 억	647432	N	N	N	N
92	20241114	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	30	2	0.95	1397488840	425045	135.48	3300	3365	3200	4120	2220	3170	3287.86	1.28	-47305	3350	3260	3185	3095	3020	3222	3057	51	950	100	2340	5	1	50605754	1619	7.21	1.52	12	0.84	444.00	2104.00	4100	20240111	-21.95	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.61	N	203650	100	50 억	647432	N	N	N	N
93	20241114	130912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	75	2	2.37	1239016200	375770	119.78	3300	3365	3210	4120	2220	3170	3297.27	1.28	-34748	3350	3260	3185	3095	3020	3222	3057	51	950	100	2340	5	1	50605754	1642	7.31	1.54	12	0.74	444.00	2104.00	4100	20240111	-20.85	2285	20240805	42.01	4100	-20.85	20240111	2285	42.01	20240805	4100	-20.85	20240111	2285	42.01	20240805	1.61	N	203650	100	50 억	647432	N	N	N	N
94	20241114	120910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	90	2	2.84	1180362135	357738	114.03	3300	3365	3210	4120	2220	3170	3299.52	1.28	-39657	3350	3260	3185	3095	3020	3222	3057	51	950	100	2340	5	1	50605754	1650	7.34	1.55	12	0.71	444.00	2104.00	4100	20240111	-20.49	2285	20240805	42.67	4100	-20.49	20240111	2285	42.67	20240805	4100	-20.49	20240111	2285	42.67	20240805	1.61	N	203650	100	50 억	647432	N	N	N	N
95	20241114	110909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3280	110	2	3.47	1014636640	306744	97.77	3300	3365	3250	4120	2220	3170	3307.76	1.28	-31551	3350	3260	3185	3095	3020	3222	3057	51	950	100	2340	5	1	50605754	1660	7.39	1.56	12	0.61	444.00	2104.00	4100	20240111	-20.00	2285	20240805	43.54	4100	-20.00	20240111	2285	43.54	20240805	4100	-20.00	20240111	2285	43.54	20240805	1.61	N	203650	100	50 억	647432	N	N	N	N
96	20241114	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3350	180	2	5.68	459004650	138656	44.20	3300	3350	3265	4120	2220	3170	3310.38	1.28	3217	3350	3260	3185	3095	3020	3222	3057	51	950	100	2340	5	1	50605754	1695	7.55	1.59	12	0.27	444.00	2104.00	4100	20240111	-18.29	2285	20240805	46.61	4100	-18.29	20240111	2285	46.61	20240805	4100	-18.29	20240111	2285	46.61	20240805	1.61	N	203650	100	50 억	647432	N	N	N	N
97	20241114	090904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3170	0	3	0.00	0	0	0.00	0	0	0	4120	2220	3170	0.00	1.28	0	3350	3260	3185	3095	3020	3222	3057	51	950	100	2340	5	1	50605754	1604	7.14	1.51	12	0.00	444.00	2104.00	4100	20240111	-22.68	2285	20240805	38.73	4100	-22.68	20240111	2285	38.73	20240805	4100	-22.68	20240111	2285	38.73	20240805	1.61	N	203650	100	50 억	647432	N	N	N	N
98	20241113	160552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3170	-70	5	-2.16	994415700	312491	73.84	3250	3275	3110	4210	2270	3240	3182.23	1.21	42554	3566	3402	3321	3157	3076	3362	3117	51	970	100	2390	5	1	50605754	1604	7.14	1.51	12	0.62	444.00	2104.00	4100	20240111	-22.68	2285	20240805	38.73	4100	-22.68	20240111	2285	38.73	20240805	4100	-22.68	20240111	2285	38.73	20240805	1.57	N	203650	100	50 억	609949	N	N	N	N
99	20241113	150620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	-20	5	-0.62	899688590	282782	66.82	3250	3275	3110	4210	2270	3240	3181.56	1.21	34473	3566	3402	3321	3157	3076	3362	3117	51	970	100	2390	5	1	50605754	1630	7.25	1.53	12	0.56	444.00	2104.00	4100	20240111	-21.46	2285	20240805	40.92	4100	-21.46	20240111	2285	40.92	20240805	4100	-21.46	20240111	2285	40.92	20240805	1.57	N	203650	100	50 억	609949	N	N	N	N
100	20241113	140617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3235	-5	5	-0.15	770763705	242928	57.40	3250	3265	3110	4210	2270	3240	3172.81	1.21	36399	3566	3402	3321	3157	3076	3362	3117	51	970	100	2390	5	1	50605754	1637	7.29	1.54	12	0.48	444.00	2104.00	4100	20240111	-21.10	2285	20240805	41.58	4100	-21.10	20240111	2285	41.58	20240805	4100	-21.10	20240111	2285	41.58	20240805	1.57	N	203650	100	50 억	609949	N	N	N	N
101	20241113	130616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	-30	5	-0.93	702270820	221662	52.38	3250	3265	3110	4210	2270	3240	3168.21	1.21	44172	3566	3402	3321	3157	3076	3362	3117	51	970	100	2390	5	1	50605754	1624	7.23	1.53	12	0.44	444.00	2104.00	4100	20240111	-21.71	2285	20240805	40.48	4100	-21.71	20240111	2285	40.48	20240805	4100	-21.71	20240111	2285	40.48	20240805	1.57	N	203650	100	50 억	609949	N	N	N	N
102	20241113	120612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3195	-45	5	-1.39	664016730	209701	49.55	3250	3265	3110	4210	2270	3240	3166.49	1.21	45121	3566	3402	3321	3157	3076	3362	3117	51	970	100	2390	5	1	50605754	1617	7.20	1.52	12	0.41	444.00	2104.00	4100	20240111	-22.07	2285	20240805	39.82	4100	-22.07	20240111	2285	39.82	20240805	4100	-22.07	20240111	2285	39.82	20240805	1.57	N	203650	100	50 억	609949	N	N	N	N
103	20241113	110610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3205	-35	5	-1.08	611684410	193271	45.67	3250	3265	3110	4210	2270	3240	3164.91	1.21	41652	3566	3402	3321	3157	3076	3362	3117	51	970	100	2390	5	1	50605754	1622	7.22	1.52	12	0.38	444.00	2104.00	4100	20240111	-21.83	2285	20240805	40.26	4100	-21.83	20240111	2285	40.26	20240805	4100	-21.83	20240111	2285	40.26	20240805	1.57	N	203650	100	50 억	609949	N	N	N	N
104	20241113	100611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-80	5	-2.47	388313535	122103	28.85	3250	3265	3140	4210	2270	3240	3180.21	1.21	12885	3566	3402	3321	3157	3076	3362	3117	51	970	100	2390	5	1	50605754	1599	7.12	1.50	12	0.24	444.00	2104.00	4100	20240111	-22.93	2285	20240805	38.29	4100	-22.93	20240111	2285	38.29	20240805	4100	-22.93	20240111	2285	38.29	20240805	1.57	N	203650	100	50 억	609949	N	N	N	N
105	20241113	090602	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	0	3	0.00	33180195	10250	2.42	3250	3260	3225	4210	2270	3240	3237.09	1.21	2644	3566	3402	3321	3157	3076	3362	3117	51	970	100	2390	5	1	50605754	1640	7.30	1.54	12	0.02	444.00	2104.00	4100	20240111	-20.98	2285	20240805	41.79	4100	-20.98	20240111	2285	41.79	20240805	4100	-20.98	20240111	2285	41.79	20240805	1.57	N	203650	100	50 억	609949	N	N	N	N
106	20241112	160839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	-230	5	-6.63	1400258140	420096	123.00	3470	3485	3240	4510	2430	3470	3333.19	1.16	18017	3610	3540	3485	3415	3360	3512	3387	51	1040	100	2560	5	1	50605754	1640	7.30	1.54	12	0.83	444.00	2104.00	4100	20240111	-20.98	2285	20240805	41.79	4100	-20.98	20240111	2285	41.79	20240805	4100	-20.98	20240111	2285	41.79	20240805	1.45	N	203650	100	50 억	588491	N	N	N	N
107	20241112	150847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3250	-220	5	-6.34	1326966565	397544	116.40	3470	3485	3240	4510	2430	3470	3337.91	1.16	16108	3610	3540	3485	3415	3360	3512	3387	51	1040	100	2560	5	1	50605754	1645	7.32	1.54	12	0.79	444.00	2104.00	4100	20240111	-20.73	2285	20240805	42.23	4100	-20.73	20240111	2285	42.23	20240805	4100	-20.73	20240111	2285	42.23	20240805	1.45	N	203650	100	50 억	588491	N	N	N	N
108	20241112	140851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3290	-180	5	-5.19	1125509725	335901	98.35	3470	3485	3275	4510	2430	3470	3350.72	1.16	13071	3610	3540	3485	3415	3360	3512	3387	51	1040	100	2560	5	1	50605754	1665	7.41	1.56	12	0.66	444.00	2104.00	4100	20240111	-19.76	2285	20240805	43.98	4100	-19.76	20240111	2285	43.98	20240805	4100	-19.76	20240111	2285	43.98	20240805	1.45	N	203650	100	50 억	588491	N	N	N	N
109	20241112	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3315	-155	5	-4.47	970543420	288828	84.57	3470	3485	3300	4510	2430	3470	3360.28	1.16	14646	3610	3540	3485	3415	3360	3512	3387	51	1040	100	2560	5	1	50605754	1678	7.47	1.58	12	0.57	444.00	2104.00	4100	20240111	-19.15	2285	20240805	45.08	4100	-19.15	20240111	2285	45.08	20240805	4100	-19.15	20240111	2285	45.08	20240805	1.45	N	203650	100	50 억	588491	N	N	N	N
110	20241112	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3335	-135	5	-3.89	749480750	222158	65.05	3470	3485	3330	4510	2430	3470	3373.64	1.16	26160	3610	3540	3485	3415	3360	3512	3387	51	1040	100	2560	5	1	50605754	1688	7.51	1.59	12	0.44	444.00	2104.00	4100	20240111	-18.66	2285	20240805	45.95	4100	-18.66	20240111	2285	45.95	20240805	4100	-18.66	20240111	2285	45.95	20240805	1.45	N	203650	100	50 억	588491	N	N	N	N
111	20241112	110846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3355	-115	5	-3.31	630001995	186338	54.56	3470	3485	3330	4510	2430	3470	3380.96	1.16	34057	3610	3540	3485	3415	3360	3512	3387	51	1040	100	2560	5	1	50605754	1698	7.56	1.59	12	0.37	444.00	2104.00	4100	20240111	-18.17	2285	20240805	46.83	4100	-18.17	20240111	2285	46.83	20240805	4100	-18.17	20240111	2285	46.83	20240805	1.45	N	203650	100	50 억	588491	N	N	N	N
112	20241112	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3395	-75	5	-2.16	482990490	142569	41.74	3470	3485	3330	4510	2430	3470	3387.77	1.16	20697	3610	3540	3485	3415	3360	3512	3387	51	1040	100	2560	5	1	50605754	1718	7.65	1.61	12	0.28	444.00	2104.00	4100	20240111	-17.20	2285	20240805	48.58	4100	-17.20	20240111	2285	48.58	20240805	4100	-17.20	20240111	2285	48.58	20240805	1.45	N	203650	100	50 억	588491	N	N	N	N
113	20241112	090843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3455	-15	5	-0.43	55194470	15958	4.67	3470	3485	3435	4510	2430	3470	3458.73	1.16	-1720	3610	3540	3485	3415	3360	3512	3387	51	1040	100	2560	5	1	50605754	1748	7.78	1.64	12	0.03	444.00	2104.00	4100	20240111	-15.73	2285	20240805	51.20	4100	-15.73	20240111	2285	51.20	20240805	4100	-15.73	20240111	2285	51.20	20240805	1.45	N	203650	100	50 억	588491	N	N	N	N
114	20241111	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3470	-25	5	-0.72	1188492255	341061	27.12	3545	3555	3430	4540	2450	3495	3484.71	1.14	12674	3781	3637	3566	3422	3351	3602	3387	51	1045	100	2580	5	1	50605754	1756	7.82	1.65	12	0.67	444.00	2104.00	4100	20240111	-15.37	2285	20240805	51.86	4100	-15.37	20240111	2285	51.86	20240805	4100	-15.37	20240111	2285	51.86	20240805	1.51	N	203650	100	50 억	575720	N	N	N	N
115	20241111	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3495	0	3	0.00	1121781185	321911	25.59	3545	3555	3430	4540	2450	3495	3484.76	1.14	15893	3781	3637	3566	3422	3351	3602	3387	51	1045	100	2580	5	1	50605754	1769	7.87	1.66	12	0.64	444.00	2104.00	4100	20240111	-14.76	2285	20240805	52.95	4100	-14.76	20240111	2285	52.95	20240805	4100	-14.76	20240111	2285	52.95	20240805	1.51	N	203650	100	50 억	575720	N	N	N	N
116	20241111	140850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3480	-15	5	-0.43	973530055	279439	22.22	3545	3555	3430	4540	2450	3495	3483.87	1.14	20085	3781	3637	3566	3422	3351	3602	3387	51	1045	100	2580	5	1	50605754	1761	7.84	1.65	12	0.55	444.00	2104.00	4100	20240111	-15.12	2285	20240805	52.30	4100	-15.12	20240111	2285	52.30	20240805	4100	-15.12	20240111	2285	52.30	20240805	1.51	N	203650	100	50 억	575720	N	N	N	N
117	20241111	130848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3465	-30	5	-0.86	781868665	224234	17.83	3545	3555	3435	4540	2450	3495	3486.84	1.14	27654	3781	3637	3566	3422	3351	3602	3387	51	1045	100	2580	5	1	50605754	1753	7.80	1.65	12	0.44	444.00	2104.00	4100	20240111	-15.49	2285	20240805	51.64	4100	-15.49	20240111	2285	51.64	20240805	4100	-15.49	20240111	2285	51.64	20240805	1.51	N	203650	100	50 억	575720	N	N	N	N
118	20241111	120845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3470	-25	5	-0.72	739514535	212037	16.86	3545	3555	3435	4540	2450	3495	3487.67	1.14	29936	3781	3637	3566	3422	3351	3602	3387	51	1045	100	2580	5	1	50605754	1756	7.82	1.65	12	0.42	444.00	2104.00	4100	20240111	-15.37	2285	20240805	51.86	4100	-15.37	20240111	2285	51.86	20240805	4100	-15.37	20240111	2285	51.86	20240805	1.51	N	203650	100	50 억	575720	N	N	N	N
119	20241111	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3470	-25	5	-0.72	607865525	174244	13.85	3545	3555	3435	4540	2450	3495	3488.59	1.14	22831	3781	3637	3566	3422	3351	3602	3387	51	1045	100	2580	5	1	50605754	1756	7.82	1.65	12	0.34	444.00	2104.00	4100	20240111	-15.37	2285	20240805	51.86	4100	-15.37	20240111	2285	51.86	20240805	4100	-15.37	20240111	2285	51.86	20240805	1.51	N	203650	100	50 억	575720	N	N	N	N
120	20241111	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3440	-55	5	-1.57	471356125	135049	10.74	3545	3555	3435	4540	2450	3495	3490.26	1.14	12251	3781	3637	3566	3422	3351	3602	3387	51	1045	100	2580	5	1	50605754	1741	7.75	1.63	12	0.27	444.00	2104.00	4100	20240111	-16.10	2285	20240805	50.55	4100	-16.10	20240111	2285	50.55	20240805	4100	-16.10	20240111	2285	50.55	20240805	1.51	N	203650	100	50 억	575720	N	N	N	N
121	20241111	090834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3495	0	3	0.00	116172245	32951	2.62	3545	3555	3495	4540	2450	3495	3525.61	1.14	-1685	3781	3637	3566	3422	3351	3602	3387	51	1045	100	2580	5	1	50605754	1769	7.87	1.66	12	0.07	444.00	2104.00	4100	20240111	-14.76	2285	20240805	52.95	4100	-14.76	20240111	2285	52.95	20240805	4100	-14.76	20240111	2285	52.95	20240805	1.51	N	203650	100	50 억	575720	N	N	N	N
122	20241108	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3495	10	2	0.29	4530378640	1254646	329.39	3700	3710	3495	4530	2440	3485	3611.23	1.38	-123876	3665	3575	3475	3385	3285	3620	3430	51	1045	100	2570	5	1	50605754	1769	7.87	1.66	12	2.48	444.00	2104.00	4100	20240111	-14.76	2285	20240805	52.95	4100	-14.76	20240111	2285	52.95	20240805	4100	-14.76	20240111	2285	52.95	20240805	1.53	N	203650	100	50 억	696993	N	N	N	N
123	20241108	150838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3510	25	2	0.72	4360347510	1206098	316.64	3700	3710	3510	4530	2440	3485	3615.25	1.38	-129818	3665	3575	3475	3385	3285	3620	3430	51	1045	100	2570	5	1	50605754	1776	7.91	1.67	12	2.38	444.00	2104.00	4100	20240111	-14.39	2285	20240805	53.61	4100	-14.39	20240111	2285	53.61	20240805	4100	-14.39	20240111	2285	53.61	20240805	1.53	N	203650	100	50 억	696993	N	N	N	N
124	20241108	140836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3535	50	2	1.43	4186223910	1156587	303.64	3700	3710	3515	4530	2440	3485	3619.46	1.38	-125492	3665	3575	3475	3385	3285	3620	3430	51	1045	100	2570	5	1	50605754	1789	7.96	1.68	12	2.29	444.00	2104.00	4100	20240111	-13.78	2285	20240805	54.70	4100	-13.78	20240111	2285	54.70	20240805	4100	-13.78	20240111	2285	54.70	20240805	1.53	N	203650	100	50 억	696993	N	N	N	N
125	20241108	130839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	85	2	2.44	3968939440	1095160	287.52	3700	3710	3520	4530	2440	3485	3624.07	1.38	-123484	3665	3575	3475	3385	3285	3620	3430	51	1045	100	2570	5	1	50605754	1807	8.04	1.70	12	2.16	444.00	2104.00	4100	20240111	-12.93	2285	20240805	56.24	4100	-12.93	20240111	2285	56.24	20240805	4100	-12.93	20240111	2285	56.24	20240805	1.53	N	203650	100	50 억	696993	N	N	N	N
126	20241108	120838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3555	70	2	2.01	3662037740	1008535	264.77	3700	3710	3530	4530	2440	3485	3631.05	1.38	-107212	3665	3575	3475	3385	3285	3620	3430	51	1045	100	2570	5	1	50605754	1799	8.01	1.69	12	1.99	444.00	2104.00	4100	20240111	-13.29	2285	20240805	55.58	4100	-13.29	20240111	2285	55.58	20240805	4100	-13.29	20240111	2285	55.58	20240805	1.53	N	203650	100	50 억	696993	N	N	N	N
127	20241108	110836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3560	75	2	2.15	3524290175	969708	254.58	3700	3710	3530	4530	2440	3485	3634.38	1.38	-103451	3665	3575	3475	3385	3285	3620	3430	51	1045	100	2570	5	1	50605754	1802	8.02	1.69	12	1.92	444.00	2104.00	4100	20240111	-13.17	2285	20240805	55.80	4100	-13.17	20240111	2285	55.80	20240805	4100	-13.17	20240111	2285	55.80	20240805	1.53	N	203650	100	50 억	696993	N	N	N	N
128	20241108	100846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3585	100	2	2.87	3232276470	887746	233.06	3700	3710	3530	4530	2440	3485	3640.99	1.38	-112064	3665	3575	3475	3385	3285	3620	3430	51	1045	100	2570	5	1	50605754	1814	8.07	1.70	12	1.75	444.00	2104.00	4100	20240111	-12.56	2285	20240805	56.89	4100	-12.56	20240111	2285	56.89	20240805	4100	-12.56	20240111	2285	56.89	20240805	1.53	N	203650	100	50 억	696993	N	N	N	N
129	20241108	090830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3645	160	2	4.59	1889710200	514352	135.03	3700	3710	3605	4530	2440	3485	3673.96	1.38	-78650	3665	3575	3475	3385	3285	3620	3430	51	1045	100	2570	5	1	50605754	1845	8.21	1.73	12	1.02	444.00	2104.00	4100	20240111	-11.10	2285	20240805	59.52	4100	-11.10	20240111	2285	59.52	20240805	4100	-11.10	20240111	2285	59.52	20240805	1.53	N	203650	100	50 억	696993	N	N	N	N
130	20241107	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3485	95	2	2.80	1272542285	365301	70.35	3395	3565	3375	4405	2375	3390	3483.54	1.34	22554	3683	3536	3453	3306	3223	3495	3265	51	1015	100	2500	5	1	50605754	1764	7.85	1.66	12	0.72	444.00	2104.00	4100	20240111	-15.00	2285	20240805	52.52	4100	-15.00	20240111	2285	52.52	20240805	4100	-15.00	20240111	2285	52.52	20240805	1.54	N	203650	100	50 억	676588	N	N	N	N
131	20241107	150835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3490	100	2	2.95	1230291725	353174	68.01	3395	3565	3375	4405	2375	3390	3483.53	1.34	22887	3683	3536	3453	3306	3223	3495	3265	51	1015	100	2500	5	1	50605754	1766	7.86	1.66	12	0.70	444.00	2104.00	4100	20240111	-14.88	2285	20240805	52.74	4100	-14.88	20240111	2285	52.74	20240805	4100	-14.88	20240111	2285	52.74	20240805	1.54	N	203650	100	50 억	676588	N	N	N	N
132	20241107	140837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3520	130	2	3.83	1051758195	302075	58.17	3395	3565	3375	4405	2375	3390	3481.78	1.34	17514	3683	3536	3453	3306	3223	3495	3265	51	1015	100	2500	5	1	50605754	1781	7.93	1.67	12	0.60	444.00	2104.00	4100	20240111	-14.15	2285	20240805	54.05	4100	-14.15	20240111	2285	54.05	20240805	4100	-14.15	20240111	2285	54.05	20240805	1.54	N	203650	100	50 억	676588	N	N	N	N
133	20241107	130838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3505	115	2	3.39	720524965	208268	40.11	3395	3535	3375	4405	2375	3390	3459.60	1.34	257	3683	3536	3453	3306	3223	3495	3265	51	1015	100	2500	5	1	50605754	1774	7.89	1.67	12	0.41	444.00	2104.00	4100	20240111	-14.51	2285	20240805	53.39	4100	-14.51	20240111	2285	53.39	20240805	4100	-14.51	20240111	2285	53.39	20240805	1.54	N	203650	100	50 억	676588	N	N	N	N
134	20241107	120834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3480	90	2	2.65	509659805	148037	28.51	3395	3495	3375	4405	2375	3390	3442.79	1.34	-2065	3683	3536	3453	3306	3223	3495	3265	51	1015	100	2500	5	1	50605754	1761	7.84	1.65	12	0.29	444.00	2104.00	4100	20240111	-15.12	2285	20240805	52.30	4100	-15.12	20240111	2285	52.30	20240805	4100	-15.12	20240111	2285	52.30	20240805	1.54	N	203650	100	50 억	676588	N	N	N	N
135	20241107	110831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3460	70	2	2.06	356265525	103928	20.01	3395	3475	3375	4405	2375	3390	3428.00	1.34	-3738	3683	3536	3453	3306	3223	3495	3265	51	1015	100	2500	5	1	50605754	1751	7.79	1.64	12	0.21	444.00	2104.00	4100	20240111	-15.61	2285	20240805	51.42	4100	-15.61	20240111	2285	51.42	20240805	4100	-15.61	20240111	2285	51.42	20240805	1.54	N	203650	100	50 억	676588	N	N	N	N
136	20241107	100832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3425	35	2	1.03	177912490	52260	10.06	3395	3440	3375	4405	2375	3390	3404.37	1.34	-2178	3683	3536	3453	3306	3223	3495	3265	51	1015	100	2500	5	1	50605754	1733	7.71	1.63	12	0.10	444.00	2104.00	4100	20240111	-16.46	2285	20240805	49.89	4100	-16.46	20240111	2285	49.89	20240805	4100	-16.46	20240111	2285	49.89	20240805	1.54	N	203650	100	50 억	676588	N	N	N	N
137	20241107	090832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3390	0	3	0.00	34753560	10258	1.98	3395	3410	3375	4405	2375	3390	3387.95	1.34	2923	3683	3536	3453	3306	3223	3495	3265	51	1015	100	2500	5	1	50605754	1716	7.64	1.61	12	0.02	444.00	2104.00	4100	20240111	-17.32	2285	20240805	48.36	4100	-17.32	20240111	2285	48.36	20240805	4100	-17.32	20240111	2285	48.36	20240805	1.54	N	203650	100	50 억	676588	N	N	N	N
138	20241106	160839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3390	-190	5	-5.31	1784386370	514031	70.79	3600	3600	3370	4650	2510	3580	3471.43	1.36	-19790	3693	3636	3573	3516	3453	3665	3545	51	1070	100	2640	5	1	50605754	1716	7.64	1.61	12	1.02	444.00	2104.00	4100	20240111	-17.32	2285	20240805	48.36	4100	-17.32	20240111	2285	48.36	20240805	4100	-17.32	20240111	2285	48.36	20240805	1.54	N	203650	100	50 억	689022	N	N	N	N
139	20241106	150905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3420	-160	5	-4.47	1708550835	491771	67.73	3600	3600	3370	4650	2510	3580	3474.28	1.36	-22045	3693	3636	3573	3516	3453	3665	3545	51	1070	100	2640	5	1	50605754	1731	7.70	1.63	12	0.97	444.00	2104.00	4100	20240111	-16.59	2285	20240805	49.67	4100	-16.59	20240111	2285	49.67	20240805	4100	-16.59	20240111	2285	49.67	20240805	1.54	N	203650	100	50 억	689022	N	N	N	N
140	20241106	140856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3435	-145	5	-4.05	1504520575	432517	59.57	3600	3600	3370	4650	2510	3580	3478.52	1.36	-14534	3693	3636	3573	3516	3453	3665	3545	51	1070	100	2640	5	1	50605754	1738	7.74	1.63	12	0.85	444.00	2104.00	4100	20240111	-16.22	2285	20240805	50.33	4100	-16.22	20240111	2285	50.33	20240805	4100	-16.22	20240111	2285	50.33	20240805	1.54	N	203650	100	50 억	689022	N	N	N	N
141	20241106	130907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3395	-185	5	-5.17	1333273030	382504	52.68	3600	3600	3370	4650	2510	3580	3485.64	1.36	-7469	3693	3636	3573	3516	3453	3665	3545	51	1070	100	2640	5	1	50605754	1718	7.65	1.61	12	0.76	444.00	2104.00	4100	20240111	-17.20	2285	20240805	48.58	4100	-17.20	20240111	2285	48.58	20240805	4100	-17.20	20240111	2285	48.58	20240805	1.54	N	203650	100	50 억	689022	N	N	N	N
142	20241106	120838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3480	-100	5	-2.79	797875715	225920	31.11	3600	3600	3475	4650	2510	3580	3531.67	1.36	-39259	3693	3636	3573	3516	3453	3665	3545	51	1070	100	2640	5	1	50605754	1761	7.84	1.65	12	0.45	444.00	2104.00	4100	20240111	-15.12	2285	20240805	52.30	4100	-15.12	20240111	2285	52.30	20240805	4100	-15.12	20240111	2285	52.30	20240805	1.54	N	203650	100	50 억	689022	N	N	N	N
143	20241106	110841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3530	-50	5	-1.40	582197265	164579	22.67	3600	3600	3510	4650	2510	3580	3537.49	1.36	-18810	3693	3636	3573	3516	3453	3665	3545	51	1070	100	2640	5	1	50605754	1786	7.95	1.68	12	0.33	444.00	2104.00	4100	20240111	-13.90	2285	20240805	54.49	4100	-13.90	20240111	2285	54.49	20240805	4100	-13.90	20240111	2285	54.49	20240805	1.54	N	203650	100	50 억	689022	N	N	N	N
144	20241106	100848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3540	-40	5	-1.12	487969190	137907	18.99	3600	3600	3510	4650	2510	3580	3538.39	1.36	-11262	3693	3636	3573	3516	3453	3665	3545	51	1070	100	2640	5	1	50605754	1791	7.97	1.68	12	0.27	444.00	2104.00	4100	20240111	-13.66	2285	20240805	54.92	4100	-13.66	20240111	2285	54.92	20240805	4100	-13.66	20240111	2285	54.92	20240805	1.54	N	203650	100	50 억	689022	N	N	N	N
145	20241106	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3550	-30	5	-0.84	112733500	31691	4.36	3600	3600	3535	4650	2510	3580	3557.27	1.36	-10207	3693	3636	3573	3516	3453	3665	3545	51	1070	100	2640	5	1	50605754	1797	8.00	1.69	12	0.06	444.00	2104.00	4100	20240111	-13.41	2285	20240805	55.36	4100	-13.41	20240111	2285	55.36	20240805	4100	-13.41	20240111	2285	55.36	20240805	1.54	N	203650	100	50 억	689022	N	N	N	N
146	20241105	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	65	2	1.85	2578091160	720929	136.25	3515	3630	3510	4565	2465	3515	3576.07	1.28	47042	3568	3541	3493	3466	3418	3555	3480	51	1050	100	2600	5	1	50605754	1812	8.06	1.70	12	1.42	444.00	2104.00	4100	20240111	-12.68	2285	20240805	56.67	4100	-12.68	20240111	2285	56.67	20240805	4100	-12.68	20240111	2285	56.67	20240805	1.54	N	203650	100	50 억	646153	N	N	N	N
147	20241105	150833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3605	90	2	2.56	2324650040	650281	122.90	3515	3630	3510	4565	2465	3515	3574.84	1.28	41846	3568	3541	3493	3466	3418	3555	3480	51	1050	100	2600	5	1	50605754	1824	8.12	1.71	12	1.28	444.00	2104.00	4100	20240111	-12.07	2285	20240805	57.77	4100	-12.07	20240111	2285	57.77	20240805	4100	-12.07	20240111	2285	57.77	20240805	1.54	N	203650	100	50 억	646153	N	N	N	N
148	20241105	140829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	55	2	1.56	1934025055	541721	102.38	3515	3630	3510	4565	2465	3515	3570.15	1.28	40488	3568	3541	3493	3466	3418	3555	3480	51	1050	100	2600	5	1	50605754	1807	8.04	1.70	12	1.07	444.00	2104.00	4100	20240111	-12.93	2285	20240805	56.24	4100	-12.93	20240111	2285	56.24	20240805	4100	-12.93	20240111	2285	56.24	20240805	1.54	N	203650	100	50 억	646153	N	N	N	N
149	20241105	130834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3555	40	2	1.14	1741065520	487637	92.16	3515	3630	3510	4565	2465	3515	3570.41	1.28	47603	3568	3541	3493	3466	3418	3555	3480	51	1050	100	2600	5	1	50605754	1799	8.01	1.69	12	0.96	444.00	2104.00	4100	20240111	-13.29	2285	20240805	55.58	4100	-13.29	20240111	2285	55.58	20240805	4100	-13.29	20240111	2285	55.58	20240805	1.54	N	203650	100	50 억	646153	N	N	N	N
150	20241105	120827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3550	35	2	1.00	1665351885	466287	88.13	3515	3630	3510	4565	2465	3515	3571.52	1.28	48929	3568	3541	3493	3466	3418	3555	3480	51	1050	100	2600	5	1	50605754	1797	8.00	1.69	12	0.92	444.00	2104.00	4100	20240111	-13.41	2285	20240805	55.36	4100	-13.41	20240111	2285	55.36	20240805	4100	-13.41	20240111	2285	55.36	20240805	1.54	N	203650	100	50 억	646153	N	N	N	N
151	20241105	110815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3545	30	2	0.85	1573917900	440478	83.25	3515	3630	3510	4565	2465	3515	3573.20	1.28	49448	3568	3541	3493	3466	3418	3555	3480	51	1050	100	2600	5	1	50605754	1794	7.98	1.68	12	0.87	444.00	2104.00	4100	20240111	-13.54	2285	20240805	55.14	4100	-13.54	20240111	2285	55.14	20240805	4100	-13.54	20240111	2285	55.14	20240805	1.54	N	203650	100	50 억	646153	N	N	N	N
152	20241105	100823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3555	40	2	1.14	1340160380	374635	70.80	3515	3630	3510	4565	2465	3515	3577.24	1.28	49807	3568	3541	3493	3466	3418	3555	3480	51	1050	100	2600	5	1	50605754	1799	8.01	1.69	12	0.74	444.00	2104.00	4100	20240111	-13.29	2285	20240805	55.58	4100	-13.29	20240111	2285	55.58	20240805	4100	-13.29	20240111	2285	55.58	20240805	1.54	N	203650	100	50 억	646153	N	N	N	N
153	20241105	090820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3535	20	2	0.57	135601805	38563	7.29	3515	3535	3510	4565	2465	3515	3516.37	1.28	15587	3568	3541	3493	3466	3418	3555	3480	51	1050	100	2600	5	1	50605754	1789	7.96	1.68	12	0.08	444.00	2104.00	4100	20240111	-13.78	2285	20240805	54.70	4100	-13.78	20240111	2285	54.70	20240805	4100	-13.78	20240111	2285	54.70	20240805	1.54	N	203650	100	50 억	646153	N	N	N	N
154	20241104	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3515	105	2	3.08	1829350990	523930	212.54	3470	3520	3445	4430	2390	3410	3491.56	1.18	53364	3486	3447	3411	3372	3336	3467	3392	51	1020	100	2520	5	1	50605754	1779	7.92	1.67	12	1.04	444.00	2104.00	4100	20240111	-14.27	2285	20240805	53.83	4100	-14.27	20240111	2285	53.83	20240805	4100	-14.27	20240111	2285	53.83	20240805	1.51	N	203650	100	50 억	596256	N	N	N	N
155	20241104	150830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3515	105	2	3.08	1773535310	508041	206.10	3470	3520	3445	4430	2390	3410	3490.93	1.18	55937	3486	3447	3411	3372	3336	3467	3392	51	1020	100	2520	5	1	50605754	1779	7.92	1.67	12	1.00	444.00	2104.00	4100	20240111	-14.27	2285	20240805	53.83	4100	-14.27	20240111	2285	53.83	20240805	4100	-14.27	20240111	2285	53.83	20240805	1.51	N	203650	100	50 억	596256	N	N	N	N
156	20241104	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3510	100	2	2.93	1499105985	429822	174.36	3470	3510	3445	4430	2390	3410	3487.74	1.18	61253	3486	3447	3411	3372	3336	3467	3392	51	1020	100	2520	5	1	50605754	1776	7.91	1.67	12	0.85	444.00	2104.00	4100	20240111	-14.39	2285	20240805	53.61	4100	-14.39	20240111	2285	53.61	20240805	4100	-14.39	20240111	2285	53.61	20240805	1.51	N	203650	100	50 억	596256	N	N	N	N
157	20241104	130758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3505	95	2	2.79	1120273575	321750	130.52	3470	3510	3445	4430	2390	3410	3481.81	1.18	48634	3486	3447	3411	3372	3336	3467	3392	51	1020	100	2520	5	1	50605754	1774	7.89	1.67	12	0.64	444.00	2104.00	4100	20240111	-14.51	2285	20240805	53.39	4100	-14.51	20240111	2285	53.39	20240805	4100	-14.51	20240111	2285	53.39	20240805	1.51	N	203650	100	50 억	596256	N	N	N	N
158	20241104	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3505	95	2	2.79	962192585	276595	112.21	3470	3510	3445	4430	2390	3410	3478.71	1.18	46645	3486	3447	3411	3372	3336	3467	3392	51	1020	100	2520	5	1	50605754	1774	7.89	1.67	12	0.55	444.00	2104.00	4100	20240111	-14.51	2285	20240805	53.39	4100	-14.51	20240111	2285	53.39	20240805	4100	-14.51	20240111	2285	53.39	20240805	1.51	N	203650	100	50 억	596256	N	N	N	N
159	20241104	110759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3505	95	2	2.79	805888360	232001	94.11	3470	3510	3445	4430	2390	3410	3473.64	1.18	50094	3486	3447	3411	3372	3336	3467	3392	51	1020	100	2520	5	1	50605754	1774	7.89	1.67	12	0.46	444.00	2104.00	4100	20240111	-14.51	2285	20240805	53.39	4100	-14.51	20240111	2285	53.39	20240805	4100	-14.51	20240111	2285	53.39	20240805	1.51	N	203650	100	50 억	596256	N	N	N	N
160	20241104	100751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3480	70	2	2.05	408514930	118014	47.87	3470	3485	3445	4430	2390	3410	3461.58	1.18	3858	3486	3447	3411	3372	3336	3467	3392	51	1020	100	2520	5	1	50605754	1761	7.84	1.65	12	0.23	444.00	2104.00	4100	20240111	-15.12	2285	20240805	52.30	4100	-15.12	20240111	2285	52.30	20240805	4100	-15.12	20240111	2285	52.30	20240805	1.51	N	203650	100	50 억	596256	N	N	N	N
161	20241104	090802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3445	35	2	1.03	98847345	28612	11.61	3470	3470	3445	4430	2390	3410	3454.76	1.18	-6183	3486	3447	3411	3372	3336	3467	3392	51	1020	100	2520	5	1	50605754	1743	7.76	1.64	12	0.06	444.00	2104.00	4100	20240111	-15.98	2285	20240805	50.77	4100	-15.98	20240111	2285	50.77	20240805	4100	-15.98	20240111	2285	50.77	20240805	1.51	N	203650	100	50 억	596256	N	N	N	N
162	20241101	160735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3410	-15	5	-0.44	838727545	244913	80.34	3395	3450	3375	4450	2400	3425	3424.66	1.20	-8986	3505	3465	3420	3380	3335	3485	3400	51	1025	100	2530	5	1	50605754	1726	7.68	1.62	12	0.48	444.00	2104.00	4100	20240111	-16.83	2285	20240805	49.23	4100	-16.83	20240111	2285	49.23	20240805	4100	-16.83	20240111	2285	49.23	20240805	1.49	N	203650	100	50 억	605548	N	N	N	N
163	20241101	150752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3440	15	2	0.44	782852430	228579	74.98	3395	3450	3375	4450	2400	3425	3424.87	1.20	-5408	3505	3465	3420	3380	3335	3485	3400	51	1025	100	2530	5	1	50605754	1741	7.75	1.63	12	0.45	444.00	2104.00	4100	20240111	-16.10	2285	20240805	50.55	4100	-16.10	20240111	2285	50.55	20240805	4100	-16.10	20240111	2285	50.55	20240805	1.49	N	203650	100	50 억	605548	N	N	N	N
164	20241101	140727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3435	10	2	0.29	664059830	194077	63.67	3395	3445	3375	4450	2400	3425	3421.62	1.20	-3024	3505	3465	3420	3380	3335	3485	3400	51	1025	100	2530	5	1	50605754	1738	7.74	1.63	12	0.38	444.00	2104.00	4100	20240111	-16.22	2285	20240805	50.33	4100	-16.22	20240111	2285	50.33	20240805	4100	-16.22	20240111	2285	50.33	20240805	1.49	N	203650	100	50 억	605548	N	N	N	N
165	20241101	130903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3430	5	2	0.15	583398285	170620	55.97	3395	3445	3375	4450	2400	3425	3419.26	1.20	-1490	3505	3465	3420	3380	3335	3485	3400	51	1025	100	2530	5	1	50605754	1736	7.73	1.63	12	0.34	444.00	2104.00	4100	20240111	-16.34	2285	20240805	50.11	4100	-16.34	20240111	2285	50.11	20240805	4100	-16.34	20240111	2285	50.11	20240805	1.49	N	203650	100	50 억	605548	N	N	N	N
166	20241101	120904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3430	5	2	0.15	477944475	139940	45.91	3395	3440	3375	4450	2400	3425	3415.30	1.20	-3159	3505	3465	3420	3380	3335	3485	3400	51	1025	100	2530	5	1	50605754	1736	7.73	1.63	12	0.28	444.00	2104.00	4100	20240111	-16.34	2285	20240805	50.11	4100	-16.34	20240111	2285	50.11	20240805	4100	-16.34	20240111	2285	50.11	20240805	1.49	N	203650	100	50 억	605548	N	N	N	N
167	20241101	110900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3425	0	3	0.00	387082780	113440	37.21	3395	3440	3375	4450	2400	3425	3412.14	1.20	-2611	3505	3465	3420	3380	3335	3485	3400	51	1025	100	2530	5	1	50605754	1733	7.71	1.63	12	0.22	444.00	2104.00	4100	20240111	-16.46	2285	20240805	49.89	4100	-16.46	20240111	2285	49.89	20240805	4100	-16.46	20240111	2285	49.89	20240805	1.49	N	203650	100	50 억	605548	N	N	N	N
168	20241101	100901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3410	-15	5	-0.44	268271360	78671	25.81	3395	3440	3375	4450	2400	3425	3409.90	1.20	3970	3505	3465	3420	3380	3335	3485	3400	51	1025	100	2530	5	1	50605754	1726	7.68	1.62	12	0.16	444.00	2104.00	4100	20240111	-16.83	2285	20240805	49.23	4100	-16.83	20240111	2285	49.23	20240805	4100	-16.83	20240111	2285	49.23	20240805	1.49	N	203650	100	50 억	605548	N	N	N	N
169	20241101	090859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3405	-20	5	-0.58	96705390	28464	9.34	3395	3415	3375	4450	2400	3425	3396.74	1.20	2805	3505	3465	3420	3380	3335	3485	3400	51	1025	100	2530	5	1	50605754	1723	7.67	1.62	12	0.06	444.00	2104.00	4100	20240111	-16.95	2285	20240805	49.02	4100	-16.95	20240111	2285	49.02	20240805	4100	-16.95	20240111	2285	49.02	20240805	1.49	N	203650	100	50 억	605548	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History