KissMeData/298830/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	161224	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4840	-190	5	-3.78	5713467605	1149079	128.55	5100	5160	4810	6530	3530	5030	4972.62	0.49	-238821	5183	5106	5053	4976	4923	5080	4950	53	1500	100	3520	5	1	52619061	2547	50.42	3.05	12	2.18	96.00	1587.00	8080	20240108	-40.10	3590	20240805	34.82	8080	-40.10	20240108	3590	34.82	20240805	8080	-40.10	20240108	3590	34.82	20240805	5.74	N	298830	100	53 억	258485	N	N	0	N	N
3	20241129	151240	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4850	-180	5	-3.58	5355639340	1075144	120.28	5100	5160	4845	6530	3530	5030	4981.32	0.49	-236173	5183	5106	5053	4976	4923	5080	4950	53	1500	100	3520	5	1	52619061	2552	50.52	3.06	12	2.04	96.00	1587.00	8080	20240108	-39.98	3590	20240805	35.10	8080	-39.98	20240108	3590	35.10	20240805	8080	-39.98	20240108	3590	35.10	20240805	5.74	N	298830	100	53 억	258485	N	N	0	N	N
4	20241129	141242	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	-100	5	-1.99	4366231175	873151	97.68	5100	5160	4910	6530	3530	5030	5000.55	0.49	-217332	5183	5106	5053	4976	4923	5080	4950	53	1500	100	3520	5	1	52619061	2594	51.35	3.11	12	1.66	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	5.74	N	298830	100	53 억	258485	N	N	0	N	N
5	20241129	131236	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4945	-85	5	-1.69	4039352425	806839	90.26	5100	5160	4910	6530	3530	5030	5006.39	0.49	-208367	5183	5106	5053	4976	4923	5080	4950	53	1500	100	3520	5	1	52619061	2602	51.51	3.12	12	1.53	96.00	1587.00	8080	20240108	-38.80	3590	20240805	37.74	8080	-38.80	20240108	3590	37.74	20240805	8080	-38.80	20240108	3590	37.74	20240805	5.74	N	298830	100	53 억	258485	N	N	0	N	N
6	20241129	121239	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4945	-85	5	-1.69	3860028230	770573	86.20	5100	5160	4910	6530	3530	5030	5009.30	0.49	-202898	5183	5106	5053	4976	4923	5080	4950	53	1500	100	3520	5	1	52619061	2602	51.51	3.12	12	1.46	96.00	1587.00	8080	20240108	-38.80	3590	20240805	37.74	8080	-38.80	20240108	3590	37.74	20240805	8080	-38.80	20240108	3590	37.74	20240805	5.74	N	298830	100	53 억	258485	N	N	0	N	N
7	20241129	111242	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4955	-75	5	-1.49	3077474250	611819	68.44	5100	5160	4935	6530	3530	5030	5030.04	0.49	-158765	5183	5106	5053	4976	4923	5080	4950	53	1500	100	3520	5	1	52619061	2607	51.61	3.12	12	1.16	96.00	1587.00	8080	20240108	-38.68	3590	20240805	38.02	8080	-38.68	20240108	3590	38.02	20240805	8080	-38.68	20240108	3590	38.02	20240805	5.74	N	298830	100	53 억	258485	N	N	0	N	N
8	20241129	101234	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4975	-55	5	-1.09	2728100170	541494	60.58	5100	5160	4935	6530	3530	5030	5038.10	0.49	-146926	5183	5106	5053	4976	4923	5080	4950	53	1500	100	3520	5	1	52619061	2618	51.82	3.13	12	1.03	96.00	1587.00	8080	20240108	-38.43	3590	20240805	38.58	8080	-38.43	20240108	3590	38.58	20240805	8080	-38.43	20240108	3590	38.58	20240805	5.74	N	298830	100	53 억	258485	N	N	0	N	N
9	20241129	091238	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5070	40	2	0.80	1224052360	240196	26.87	5100	5160	5020	6530	3530	5030	5096.06	0.49	-63619	5183	5106	5053	4976	4923	5080	4950	53	1500	100	3520	10	1	52619061	2668	52.81	3.19	12	0.46	96.00	1587.00	8080	20240108	-37.25	3590	20240805	41.23	8080	-37.25	20240108	3590	41.23	20240805	8080	-37.25	20240108	3590	41.23	20240805	5.74	N	298830	100	53 억	258485	N	N	0	N	N
10	20241128	161220	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5030	-110	5	-2.14	3996781530	791191	31.52	5090	5130	5000	6680	3600	5140	5051.09	1.04	-293853	5503	5321	5138	4956	4773	5412	5047	53	1540	100	3590	10	1	52619061	2647	52.40	3.17	12	1.50	96.00	1587.00	8080	20240108	-37.75	3590	20240805	40.11	8080	-37.75	20240108	3590	40.11	20240805	8080	-37.75	20240108	3590	40.11	20240805	5.75	N	298830	100	53 억	547959	N	N	15	N	N
11	20241128	151245	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5000	-140	5	-2.72	3787064610	749494	29.86	5090	5130	5000	6680	3600	5140	5052.49	1.04	-287009	5503	5321	5138	4956	4773	5412	5047	53	1540	100	3590	10	1	52619061	2631	52.08	3.15	12	1.42	96.00	1587.00	8080	20240108	-38.12	3590	20240805	39.28	8080	-38.12	20240108	3590	39.28	20240805	8080	-38.12	20240108	3590	39.28	20240805	5.75	N	298830	100	53 억	547959	N	N	15	N	N
12	20241128	141241	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5040	-100	5	-1.95	3122679960	616998	24.58	5090	5130	5020	6680	3600	5140	5060.72	1.04	-235383	5503	5321	5138	4956	4773	5412	5047	53	1540	100	3590	10	1	52619061	2652	52.50	3.18	12	1.17	96.00	1587.00	8080	20240108	-37.62	3590	20240805	40.39	8080	-37.62	20240108	3590	40.39	20240805	8080	-37.62	20240108	3590	40.39	20240805	5.75	N	298830	100	53 억	547959	N	N	15	N	N
13	20241128	131240	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5040	-100	5	-1.95	2829153030	558821	22.26	5090	5130	5020	6680	3600	5140	5062.32	1.04	-222568	5503	5321	5138	4956	4773	5412	5047	53	1540	100	3590	10	1	52619061	2652	52.50	3.18	12	1.06	96.00	1587.00	8080	20240108	-37.62	3590	20240805	40.39	8080	-37.62	20240108	3590	40.39	20240805	8080	-37.62	20240108	3590	40.39	20240805	5.75	N	298830	100	53 억	547959	N	N	15	N	N
14	20241128	121239	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5060	-80	5	-1.56	2486743480	490844	19.55	5090	5130	5030	6680	3600	5140	5065.82	1.04	-197570	5503	5321	5138	4956	4773	5412	5047	53	1540	100	3590	10	1	52619061	2663	52.71	3.19	12	0.93	96.00	1587.00	8080	20240108	-37.38	3590	20240805	40.95	8080	-37.38	20240108	3590	40.95	20240805	8080	-37.38	20240108	3590	40.95	20240805	5.75	N	298830	100	53 억	547959	N	N	15	N	N
15	20241128	111242	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5050	-90	5	-1.75	2107750790	415739	16.56	5090	5130	5030	6680	3600	5140	5069.40	1.04	-168402	5503	5321	5138	4956	4773	5412	5047	53	1540	100	3590	10	1	52619061	2657	52.60	3.18	12	0.79	96.00	1587.00	8080	20240108	-37.50	3590	20240805	40.67	8080	-37.50	20240108	3590	40.67	20240805	8080	-37.50	20240108	3590	40.67	20240805	5.75	N	298830	100	53 억	547959	N	N	15	N	N
16	20241128	101240	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5070	-70	5	-1.36	1592579040	313879	12.50	5090	5130	5030	6680	3600	5140	5073.25	1.04	-116323	5503	5321	5138	4956	4773	5412	5047	53	1540	100	3590	10	1	52619061	2668	52.81	3.19	12	0.60	96.00	1587.00	8080	20240108	-37.25	3590	20240805	41.23	8080	-37.25	20240108	3590	41.23	20240805	8080	-37.25	20240108	3590	41.23	20240805	5.75	N	298830	100	53 억	547959	N	N	15	N	N
17	20241128	091238	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5090	-50	5	-0.97	541675700	106846	4.26	5090	5110	5030	6680	3600	5140	5067.73	1.04	-26593	5503	5321	5138	4956	4773	5412	5047	53	1540	100	3590	10	1	52619061	2678	53.02	3.21	12	0.20	96.00	1587.00	8080	20240108	-37.00	3590	20240805	41.78	8080	-37.00	20240108	3590	41.78	20240805	8080	-37.00	20240108	3590	41.78	20240805	5.75	N	298830	100	53 억	547959	N	N	15	N	N
18	20241127	161207	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5140	130	2	2.59	12779374145	2482753	331.04	5010	5320	4955	6510	3510	5010	5147.37	0.37	354570	5156	5082	4986	4912	4816	5120	4950	53	1500	100	3500	10	1	52619061	2705	53.54	3.24	12	4.72	96.00	1587.00	8080	20240108	-36.39	3590	20240805	43.18	8080	-36.39	20240108	3590	43.18	20240805	8080	-36.39	20240108	3590	43.18	20240805	5.74	N	298830	100	53 억	195333	N	N	15	N	N
19	20241127	151232	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	100	2	2.00	12345834815	2398256	319.78	5010	5320	4955	6510	3510	5010	5147.89	0.37	364548	5156	5082	4986	4912	4816	5120	4950	53	1500	100	3500	10	1	52619061	2689	53.23	3.22	12	4.56	96.00	1587.00	8080	20240108	-36.76	3590	20240805	42.34	8080	-36.76	20240108	3590	42.34	20240805	8080	-36.76	20240108	3590	42.34	20240805	5.74	N	298830	100	53 억	195333	N	N	0	N	N
20	20241127	141227	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5090	80	2	1.60	11500386705	2232084	297.62	5010	5320	4955	6510	3510	5010	5152.37	0.37	376134	5156	5082	4986	4912	4816	5120	4950	53	1500	100	3500	10	1	52619061	2678	53.02	3.21	12	4.24	96.00	1587.00	8080	20240108	-37.00	3590	20240805	41.78	8080	-37.00	20240108	3590	41.78	20240805	8080	-37.00	20240108	3590	41.78	20240805	5.74	N	298830	100	53 억	195333	N	N	0	N	N
21	20241127	131221	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5220	210	2	4.19	7405820780	1428903	190.53	5010	5320	4955	6510	3510	5010	5182.98	0.37	238777	5156	5082	4986	4912	4816	5120	4950	53	1500	100	3500	10	1	52619061	2747	54.38	3.29	12	2.72	96.00	1587.00	8080	20240108	-35.40	3590	20240805	45.40	8080	-35.40	20240108	3590	45.40	20240805	8080	-35.40	20240108	3590	45.40	20240805	5.74	N	298830	100	53 억	195333	N	N	0	N	N
22	20241127	121235	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5220	210	2	4.19	4043477500	789433	105.26	5010	5260	4955	6510	3510	5010	5122.13	0.37	136098	5156	5082	4986	4912	4816	5120	4950	53	1500	100	3500	10	1	52619061	2747	54.38	3.29	12	1.50	96.00	1587.00	8080	20240108	-35.40	3590	20240805	45.40	8080	-35.40	20240108	3590	45.40	20240805	8080	-35.40	20240108	3590	45.40	20240805	5.74	N	298830	100	53 억	195333	N	N	0	N	N
23	20241127	111229	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	100	2	2.00	1659289180	329094	43.88	5010	5130	4955	6510	3510	5010	5042.08	0.37	4571	5156	5082	4986	4912	4816	5120	4950	53	1500	100	3500	10	1	52619061	2689	53.23	3.22	12	0.63	96.00	1587.00	8080	20240108	-36.76	3590	20240805	42.34	8080	-36.76	20240108	3590	42.34	20240805	8080	-36.76	20240108	3590	42.34	20240805	5.74	N	298830	100	53 억	195333	N	N	0	N	N
24	20241127	101230	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5050	40	2	0.80	922386430	184039	24.54	5010	5070	4955	6510	3510	5010	5011.92	0.37	-31052	5156	5082	4986	4912	4816	5120	4950	53	1500	100	3500	10	1	52619061	2657	52.60	3.18	12	0.35	96.00	1587.00	8080	20240108	-37.50	3590	20240805	40.67	8080	-37.50	20240108	3590	40.67	20240805	8080	-37.50	20240108	3590	40.67	20240805	5.74	N	298830	100	53 억	195333	N	N	0	N	N
25	20241127	091229	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4985	-25	5	-0.50	274974420	55014	7.34	5010	5070	4955	6510	3510	5010	4998.07	0.37	-11482	5156	5082	4986	4912	4816	5120	4950	53	1500	100	3500	5	1	52619061	2623	51.93	3.14	12	0.10	96.00	1587.00	8080	20240108	-38.30	3590	20240805	38.86	8080	-38.30	20240108	3590	38.86	20240805	8080	-38.30	20240108	3590	38.86	20240805	5.74	N	298830	100	53 억	195333	N	N	0	N	N
26	20241126	161209	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5010	-60	5	-1.18	3617156370	730798	106.66	5000	5060	4890	6590	3550	5070	4949.08	0.46	-44852	5163	5116	5023	4976	4883	5140	5000	53	1520	100	3540	10	1	52619061	2636	52.19	3.16	12	1.39	96.00	1587.00	8080	20240108	-38.00	3590	20240805	39.55	8080	-38.00	20240108	3590	39.55	20240805	8080	-38.00	20240108	3590	39.55	20240805	5.75	N	298830	100	53 억	242316	N	N	0	N	N
27	20241126	151222	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5050	-20	5	-0.39	3273187880	662346	96.67	5000	5050	4890	6590	3550	5070	4941.81	0.46	-50912	5163	5116	5023	4976	4883	5140	5000	53	1520	100	3540	10	1	52619061	2657	52.60	3.18	12	1.26	96.00	1587.00	8080	20240108	-37.50	3590	20240805	40.67	8080	-37.50	20240108	3590	40.67	20240805	8080	-37.50	20240108	3590	40.67	20240805	5.75	N	298830	100	53 억	242316	N	N	0	N	N
28	20241126	141223	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4935	-135	5	-2.66	2674994325	542202	79.13	5000	5000	4890	6590	3550	5070	4933.57	0.46	-105747	5163	5116	5023	4976	4883	5140	5000	53	1520	100	3540	5	1	52619061	2597	51.41	3.11	12	1.03	96.00	1587.00	8080	20240108	-38.92	3590	20240805	37.47	8080	-38.92	20240108	3590	37.47	20240805	8080	-38.92	20240108	3590	37.47	20240805	5.75	N	298830	100	53 억	242316	N	N	0	N	N
29	20241126	131218	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	-140	5	-2.76	2513796340	509460	74.36	5000	5000	4890	6590	3550	5070	4934.23	0.46	-103443	5163	5116	5023	4976	4883	5140	5000	53	1520	100	3540	5	1	52619061	2594	51.35	3.11	12	0.97	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	5.75	N	298830	100	53 억	242316	N	N	0	N	N
30	20241126	121226	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	-140	5	-2.76	2314998000	469122	68.47	5000	5000	4890	6590	3550	5070	4934.74	0.46	-105366	5163	5116	5023	4976	4883	5140	5000	53	1520	100	3540	5	1	52619061	2594	51.35	3.11	12	0.89	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	5.75	N	298830	100	53 억	242316	N	N	0	N	N
31	20241126	111228	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	-140	5	-2.76	2129382900	431448	62.97	5000	5000	4890	6590	3550	5070	4935.43	0.46	-103570	5163	5116	5023	4976	4883	5140	5000	53	1520	100	3540	5	1	52619061	2594	51.35	3.11	12	0.82	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	5.75	N	298830	100	53 억	242316	N	N	0	N	N
32	20241126	101239	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4915	-155	5	-3.06	1850430370	374602	54.67	5000	5000	4890	6590	3550	5070	4939.72	0.46	-99026	5163	5116	5023	4976	4883	5140	5000	53	1520	100	3540	5	1	52619061	2586	51.20	3.10	12	0.71	96.00	1587.00	8080	20240108	-39.17	3590	20240805	36.91	8080	-39.17	20240108	3590	36.91	20240805	8080	-39.17	20240108	3590	36.91	20240805	5.75	N	298830	100	53 억	242316	N	N	0	N	N
33	20241126	091226	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4970	-100	5	-1.97	702936830	141723	20.68	5000	5000	4930	6590	3550	5070	4959.92	0.46	-63626	5163	5116	5023	4976	4883	5140	5000	53	1520	100	3540	5	1	52619061	2615	51.77	3.13	12	0.27	96.00	1587.00	8080	20240108	-38.49	3590	20240805	38.44	8080	-38.49	20240108	3590	38.44	20240805	8080	-38.49	20240108	3590	38.44	20240805	5.75	N	298830	100	53 억	242316	N	N	0	N	N
34	20241125	161154	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5070	135	2	2.74	3329958745	666969	82.81	4985	5070	4930	6410	3455	4935	4991.82	0.51	-22345	5098	5016	4958	4876	4818	4987	4847	53	1475	100	3450	10	1	52619061	2668	52.81	3.19	12	1.27	96.00	1587.00	8080	20240108	-37.25	3590	20240805	41.23	8080	-37.25	20240108	3590	41.23	20240805	8080	-37.25	20240108	3590	41.23	20240805	5.73	N	298830	100	53 억	266631	N	N	3	N	N
35	20241125	151218	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5010	75	2	1.52	2774567495	556949	69.15	4985	5030	4930	6410	3455	4935	4981.73	0.51	-812	5098	5016	4958	4876	4818	4987	4847	53	1475	100	3450	10	1	52619061	2636	52.19	3.16	12	1.06	96.00	1587.00	8080	20240108	-38.00	3590	20240805	39.55	8080	-38.00	20240108	3590	39.55	20240805	8080	-38.00	20240108	3590	39.55	20240805	5.73	N	298830	100	53 억	266631	N	N	3	N	N
36	20241125	141215	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4980	45	2	0.91	2211485685	444315	55.17	4985	5020	4930	6410	3455	4935	4977.30	0.51	-13136	5098	5016	4958	4876	4818	4987	4847	53	1475	100	3450	5	1	52619061	2620	51.88	3.14	12	0.84	96.00	1587.00	8080	20240108	-38.37	3590	20240805	38.72	8080	-38.37	20240108	3590	38.72	20240805	8080	-38.37	20240108	3590	38.72	20240805	5.73	N	298830	100	53 억	266631	N	N	3	N	N
37	20241125	131206	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4980	45	2	0.91	1919699930	385623	47.88	4985	5020	4930	6410	3455	4935	4978.18	0.51	-5933	5098	5016	4958	4876	4818	4987	4847	53	1475	100	3450	5	1	52619061	2620	51.88	3.14	12	0.73	96.00	1587.00	8080	20240108	-38.37	3590	20240805	38.72	8080	-38.37	20240108	3590	38.72	20240805	8080	-38.37	20240108	3590	38.72	20240805	5.73	N	298830	100	53 억	266631	N	N	3	N	N
38	20241125	121221	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4980	45	2	0.91	1686103170	338693	42.05	4985	5020	4930	6410	3455	4935	4978.27	0.51	-4230	5098	5016	4958	4876	4818	4987	4847	53	1475	100	3450	5	1	52619061	2620	51.88	3.14	12	0.64	96.00	1587.00	8080	20240108	-38.37	3590	20240805	38.72	8080	-38.37	20240108	3590	38.72	20240805	8080	-38.37	20240108	3590	38.72	20240805	5.73	N	298830	100	53 억	266631	N	N	3	N	N
39	20241125	111215	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4985	50	2	1.01	1506894625	302775	37.59	4985	5020	4930	6410	3455	4935	4976.95	0.51	-2354	5098	5016	4958	4876	4818	4987	4847	53	1475	100	3450	5	1	52619061	2623	51.93	3.14	12	0.58	96.00	1587.00	8080	20240108	-38.30	3590	20240805	38.86	8080	-38.30	20240108	3590	38.86	20240805	8080	-38.30	20240108	3590	38.86	20240805	5.73	N	298830	100	53 억	266631	N	N	3	N	N
40	20241125	101158	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4995	60	2	1.22	1149001455	231112	28.70	4985	5020	4930	6410	3455	4935	4971.63	0.51	14908	5098	5016	4958	4876	4818	4987	4847	53	1475	100	3450	5	1	52619061	2628	52.03	3.15	12	0.44	96.00	1587.00	8080	20240108	-38.18	3590	20240805	39.14	8080	-38.18	20240108	3590	39.14	20240805	8080	-38.18	20240108	3590	39.14	20240805	5.73	N	298830	100	53 억	266631	N	N	3	N	N
41	20241125	091200	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4940	5	2	0.10	390875195	78642	9.76	4985	5000	4940	6410	3455	4935	4970.32	0.51	1828	5098	5016	4958	4876	4818	4987	4847	53	1475	100	3450	5	1	52619061	2599	51.46	3.11	12	0.15	96.00	1587.00	8080	20240108	-38.86	3590	20240805	37.60	8080	-38.86	20240108	3590	37.60	20240805	8080	-38.86	20240108	3590	37.60	20240805	5.73	N	298830	100	53 억	266631	N	N	3	N	N
42	20241122	161055	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4935	-65	5	-1.30	3853859615	777163	81.84	5020	5040	4900	6500	3500	5000	4959.01	0.55	-25419	5236	5117	5041	4922	4846	5080	4885	53	1500	100	3500	5	1	52619061	2597	51.41	3.11	12	1.48	96.00	1587.00	8080	20240108	-38.92	3590	20240805	37.47	8080	-38.92	20240108	3590	37.47	20240805	8080	-38.92	20240108	3590	37.47	20240805	5.72	N	298830	100	53 억	291648	N	N	3	N	N
43	20241122	151109	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	-70	5	-1.40	3591205095	724120	76.26	5020	5040	4900	6500	3500	5000	4959.36	0.55	-37578	5236	5117	5041	4922	4846	5080	4885	53	1500	100	3500	5	1	52619061	2594	51.35	3.11	12	1.38	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	5.72	N	298830	100	53 억	291648	N	N	0	N	N
44	20241122	141111	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4910	-90	5	-1.80	3147084225	633879	66.75	5020	5040	4905	6500	3500	5000	4964.76	0.55	-48104	5236	5117	5041	4922	4846	5080	4885	53	1500	100	3500	5	1	52619061	2584	51.15	3.09	12	1.20	96.00	1587.00	8080	20240108	-39.23	3590	20240805	36.77	8080	-39.23	20240108	3590	36.77	20240805	8080	-39.23	20240108	3590	36.77	20240805	5.72	N	298830	100	53 억	291648	N	N	0	N	N
45	20241122	131105	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4935	-65	5	-1.30	2456730405	493531	51.97	5020	5040	4935	6500	3500	5000	4977.83	0.55	-57972	5236	5117	5041	4922	4846	5080	4885	53	1500	100	3500	5	1	52619061	2597	51.41	3.11	12	0.94	96.00	1587.00	8080	20240108	-38.92	3590	20240805	37.47	8080	-38.92	20240108	3590	37.47	20240805	8080	-38.92	20240108	3590	37.47	20240805	5.72	N	298830	100	53 억	291648	N	N	0	N	N
46	20241122	121115	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4965	-35	5	-0.70	2142652845	430038	45.29	5020	5040	4945	6500	3500	5000	4982.44	0.55	-52683	5236	5117	5041	4922	4846	5080	4885	53	1500	100	3500	5	1	52619061	2613	51.72	3.13	12	0.82	96.00	1587.00	8080	20240108	-38.55	3590	20240805	38.30	8080	-38.55	20240108	3590	38.30	20240805	8080	-38.55	20240108	3590	38.30	20240805	5.72	N	298830	100	53 억	291648	N	N	0	N	N
47	20241122	111103	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4970	-30	5	-0.60	1851215285	371367	39.11	5020	5040	4945	6500	3500	5000	4984.84	0.55	-58115	5236	5117	5041	4922	4846	5080	4885	53	1500	100	3500	5	1	52619061	2615	51.77	3.13	12	0.71	96.00	1587.00	8080	20240108	-38.49	3590	20240805	38.44	8080	-38.49	20240108	3590	38.44	20240805	8080	-38.49	20240108	3590	38.44	20240805	5.72	N	298830	100	53 억	291648	N	N	0	N	N
48	20241122	101121	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4955	-45	5	-0.90	1235308860	247257	26.04	5020	5040	4955	6500	3500	5000	4996.04	0.55	-49775	5236	5117	5041	4922	4846	5080	4885	53	1500	100	3500	5	1	52619061	2607	51.61	3.12	12	0.47	96.00	1587.00	8080	20240108	-38.68	3590	20240805	38.02	8080	-38.68	20240108	3590	38.02	20240805	8080	-38.68	20240108	3590	38.02	20240805	5.72	N	298830	100	53 억	291648	N	N	0	N	N
49	20241122	091112	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5000	0	3	0.00	249017960	49761	5.24	5020	5040	4975	6500	3500	5000	5004.35	0.55	-17573	5236	5117	5041	4922	4846	5080	4885	53	1500	100	3500	10	1	52619061	2631	52.08	3.15	12	0.09	96.00	1587.00	8080	20240108	-38.12	3590	20240805	39.28	8080	-38.12	20240108	3590	39.28	20240805	8080	-38.12	20240108	3590	39.28	20240805	5.72	N	298830	100	53 억	291648	N	N	0	N	N
50	20241121	161102	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5000	-70	5	-1.38	4662218570	924041	91.64	5030	5160	4965	6590	3550	5070	5045.98	0.55	3263	5390	5230	5140	4980	4890	5185	4935	53	1520	100	3540	10	1	52619061	2631	52.08	3.15	12	1.76	96.00	1587.00	8080	20240108	-38.12	3590	20240805	39.28	8080	-38.12	20240108	3590	39.28	20240805	8080	-38.12	20240108	3590	39.28	20240805	5.66	N	298830	100	53 억	288671	N	N	0	N	N
51	20241121	151124	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5010	-60	5	-1.18	4404213180	872469	86.53	5030	5160	4965	6590	3550	5070	5047.99	0.55	-6432	5390	5230	5140	4980	4890	5185	4935	53	1520	100	3540	10	1	52619061	2636	52.19	3.16	12	1.66	96.00	1587.00	8080	20240108	-38.00	3590	20240805	39.55	8080	-38.00	20240108	3590	39.55	20240805	8080	-38.00	20240108	3590	39.55	20240805	5.66	N	298830	100	53 억	288671	N	N	0	N	N
52	20241121	141121	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4995	-75	5	-1.48	3777935855	747644	74.15	5030	5160	4965	6590	3550	5070	5053.12	0.55	-21173	5390	5230	5140	4980	4890	5185	4935	53	1520	100	3540	5	1	52619061	2628	52.03	3.15	12	1.42	96.00	1587.00	8080	20240108	-38.18	3590	20240805	39.14	8080	-38.18	20240108	3590	39.14	20240805	8080	-38.18	20240108	3590	39.14	20240805	5.66	N	298830	100	53 억	288671	N	N	0	N	N
53	20241121	131113	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5040	-30	5	-0.59	3309723270	654225	64.88	5030	5160	4965	6590	3550	5070	5059.00	0.55	-28842	5390	5230	5140	4980	4890	5185	4935	53	1520	100	3540	10	1	52619061	2652	52.50	3.18	12	1.24	96.00	1587.00	8080	20240108	-37.62	3590	20240805	40.39	8080	-37.62	20240108	3590	40.39	20240805	8080	-37.62	20240108	3590	40.39	20240805	5.66	N	298830	100	53 억	288671	N	N	0	N	N
54	20241121	121114	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5060	-10	5	-0.20	2838723350	560567	55.60	5030	5160	4965	6590	3550	5070	5064.02	0.55	-24505	5390	5230	5140	4980	4890	5185	4935	53	1520	100	3540	10	1	52619061	2663	52.71	3.19	12	1.07	96.00	1587.00	8080	20240108	-37.38	3590	20240805	40.95	8080	-37.38	20240108	3590	40.95	20240805	8080	-37.38	20240108	3590	40.95	20240805	5.66	N	298830	100	53 억	288671	N	N	0	N	N
55	20241121	111119	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	40	2	0.79	2040942240	404511	40.12	5030	5140	4965	6590	3550	5070	5045.46	0.55	12428	5390	5230	5140	4980	4890	5185	4935	53	1520	100	3540	10	1	52619061	2689	53.23	3.22	12	0.77	96.00	1587.00	8080	20240108	-36.76	3590	20240805	42.34	8080	-36.76	20240108	3590	42.34	20240805	8080	-36.76	20240108	3590	42.34	20240805	5.66	N	298830	100	53 억	288671	N	N	0	N	N
56	20241121	101117	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5100	30	2	0.59	1628810210	323625	32.10	5030	5140	4965	6590	3550	5070	5033.02	0.55	29426	5390	5230	5140	4980	4890	5185	4935	53	1520	100	3540	10	1	52619061	2684	53.12	3.21	12	0.62	96.00	1587.00	8080	20240108	-36.88	3590	20240805	42.06	8080	-36.88	20240108	3590	42.06	20240805	8080	-36.88	20240108	3590	42.06	20240805	5.66	N	298830	100	53 억	288671	N	N	0	N	N
57	20241121	091118	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5000	-70	5	-1.38	474828200	94660	9.39	5030	5090	4970	6590	3550	5070	5016.14	0.55	-2273	5390	5230	5140	4980	4890	5185	4935	53	1520	100	3540	10	1	52619061	2631	52.08	3.15	12	0.18	96.00	1587.00	8080	20240108	-38.12	3590	20240805	39.28	8080	-38.12	20240108	3590	39.28	20240805	8080	-38.12	20240108	3590	39.28	20240805	5.66	N	298830	100	53 억	288671	N	N	0	N	N
58	20241120	161108	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5070	-80	5	-1.55	4999426700	972409	23.99	5260	5300	5050	6690	3610	5150	5141.44	0.64	-45379	5736	5442	5286	4992	4836	5365	4915	53	1540	100	3600	10	1	52619061	2668	52.81	3.19	12	1.85	96.00	1587.00	8080	20240108	-37.25	3590	20240805	41.23	8080	-37.25	20240108	3590	41.23	20240805	8080	-37.25	20240108	3590	41.23	20240805	5.55	N	298830	100	53 억	334365	N	N	2	N	N
59	20241120	151123	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5090	-60	5	-1.17	4660936250	905713	22.34	5260	5300	5050	6690	3610	5150	5146.15	0.64	-64465	5736	5442	5286	4992	4836	5365	4915	53	1540	100	3600	10	1	52619061	2678	53.02	3.21	12	1.72	96.00	1587.00	8080	20240108	-37.00	3590	20240805	41.78	8080	-37.00	20240108	3590	41.78	20240805	8080	-37.00	20240108	3590	41.78	20240805	5.55	N	298830	100	53 억	334365	N	N	2	N	N
60	20241120	141125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5120	-30	5	-0.58	4162302290	808246	19.94	5260	5300	5050	6690	3610	5150	5149.80	0.64	-63133	5736	5442	5286	4992	4836	5365	4915	53	1540	100	3600	10	1	52619061	2694	53.33	3.23	12	1.54	96.00	1587.00	8080	20240108	-36.63	3590	20240805	42.62	8080	-36.63	20240108	3590	42.62	20240805	8080	-36.63	20240108	3590	42.62	20240805	5.55	N	298830	100	53 억	334365	N	N	2	N	N
61	20241120	131126	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	-40	5	-0.78	3834815380	744058	18.36	5260	5300	5050	6690	3610	5150	5153.93	0.64	-76506	5736	5442	5286	4992	4836	5365	4915	53	1540	100	3600	10	1	52619061	2689	53.23	3.22	12	1.41	96.00	1587.00	8080	20240108	-36.76	3590	20240805	42.34	8080	-36.76	20240108	3590	42.34	20240805	8080	-36.76	20240108	3590	42.34	20240805	5.55	N	298830	100	53 억	334365	N	N	2	N	N
62	20241120	121125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5130	-20	5	-0.39	3537430850	685907	16.92	5260	5300	5050	6690	3610	5150	5157.32	0.64	-73162	5736	5442	5286	4992	4836	5365	4915	53	1540	100	3600	10	1	52619061	2699	53.44	3.23	12	1.30	96.00	1587.00	8080	20240108	-36.51	3590	20240805	42.90	8080	-36.51	20240108	3590	42.90	20240805	8080	-36.51	20240108	3590	42.90	20240805	5.55	N	298830	100	53 억	334365	N	N	2	N	N
63	20241120	111128	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5150	0	3	0.00	3280163050	635776	15.69	5260	5300	5050	6690	3610	5150	5159.32	0.64	-60417	5736	5442	5286	4992	4836	5365	4915	53	1540	100	3600	10	1	52619061	2710	53.65	3.25	12	1.21	96.00	1587.00	8080	20240108	-36.26	3590	20240805	43.45	8080	-36.26	20240108	3590	43.45	20240805	8080	-36.26	20240108	3590	43.45	20240805	5.55	N	298830	100	53 억	334365	N	N	2	N	N
64	20241120	101126	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5120	-30	5	-0.58	2852323620	552361	13.63	5260	5300	5050	6690	3610	5150	5163.91	0.64	-39581	5736	5442	5286	4992	4836	5365	4915	53	1540	100	3600	10	1	52619061	2694	53.33	3.23	12	1.05	96.00	1587.00	8080	20240108	-36.63	3590	20240805	42.62	8080	-36.63	20240108	3590	42.62	20240805	8080	-36.63	20240108	3590	42.62	20240805	5.55	N	298830	100	53 억	334365	N	N	2	N	N
65	20241120	091125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5170	20	2	0.39	1346255620	257553	6.35	5260	5300	5150	6690	3610	5150	5227.47	0.64	-61972	5736	5442	5286	4992	4836	5365	4915	53	1540	100	3600	10	1	52619061	2720	53.85	3.26	12	0.49	96.00	1587.00	8080	20240108	-36.01	3590	20240805	44.01	8080	-36.01	20240108	3590	44.01	20240805	8080	-36.01	20240108	3590	44.01	20240805	5.55	N	298830	100	53 억	334365	N	N	2	N	N
66	20241119	161022	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5150	-110	5	-2.09	21121271290	3927486	98.33	5470	5580	5130	6830	3690	5260	5378.92	1.12	-261057	5706	5482	5166	4942	4626	5595	5055	53	1570	100	3680	10	1	52619061	2710	53.65	3.25	12	7.46	96.00	1587.00	8080	20240108	-36.26	3590	20240805	43.45	8080	-36.26	20240108	3590	43.45	20240805	8080	-36.26	20240108	3590	43.45	20240805	5.69	N	298830	100	53 억	590019	N	N	2	N	N
67	20241119	151041	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5190	-70	5	-1.33	20485632990	3804574	95.25	5470	5580	5130	6830	3690	5260	5384.85	1.12	-292058	5706	5482	5166	4942	4626	5595	5055	53	1570	100	3680	10	1	52619061	2731	54.06	3.27	12	7.23	96.00	1587.00	8080	20240108	-35.77	3590	20240805	44.57	8080	-35.77	20240108	3590	44.57	20240805	8080	-35.77	20240108	3590	44.57	20240805	5.69	N	298830	100	53 억	590019	N	N	0	N	N
68	20241119	141039	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5180	-80	5	-1.52	19649958260	3643079	91.21	5470	5580	5150	6830	3690	5260	5394.20	1.12	-316386	5706	5482	5166	4942	4626	5595	5055	53	1570	100	3680	10	1	52619061	2726	53.96	3.26	12	6.92	96.00	1587.00	8080	20240108	-35.89	3590	20240805	44.29	8080	-35.89	20240108	3590	44.29	20240805	8080	-35.89	20240108	3590	44.29	20240805	5.69	N	298830	100	53 억	590019	N	N	0	N	N
69	20241119	131042	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5270	10	2	0.19	18613314720	3443842	86.22	5470	5580	5200	6830	3690	5260	5405.30	1.12	-323516	5706	5482	5166	4942	4626	5595	5055	53	1570	100	3680	10	1	52619061	2773	54.90	3.32	12	6.54	96.00	1587.00	8080	20240108	-34.78	3590	20240805	46.80	8080	-34.78	20240108	3590	46.80	20240805	8080	-34.78	20240108	3590	46.80	20240805	5.69	N	298830	100	53 억	590019	N	N	0	N	N
70	20241119	121029	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5230	-30	5	-0.57	18037652550	3334471	83.48	5470	5580	5200	6830	3690	5260	5409.97	1.12	-341587	5706	5482	5166	4942	4626	5595	5055	53	1570	100	3680	10	1	52619061	2752	54.48	3.30	12	6.34	96.00	1587.00	8080	20240108	-35.27	3590	20240805	45.68	8080	-35.27	20240108	3590	45.68	20240805	8080	-35.27	20240108	3590	45.68	20240805	5.69	N	298830	100	53 억	590019	N	N	0	N	N
71	20241119	111041	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5290	30	2	0.57	16808269110	3100257	77.62	5470	5580	5260	6830	3690	5260	5422.17	1.12	-355237	5706	5482	5166	4942	4626	5595	5055	53	1570	100	3680	10	1	52619061	2784	55.10	3.33	12	5.89	96.00	1587.00	8080	20240108	-34.53	3590	20240805	47.35	8080	-34.53	20240108	3590	47.35	20240805	8080	-34.53	20240108	3590	47.35	20240805	5.69	N	298830	100	53 억	590019	N	N	0	N	N
72	20241119	101106	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5340	80	2	1.52	15488244890	2851211	71.38	5470	5580	5280	6830	3690	5260	5432.86	1.12	-381744	5706	5482	5166	4942	4626	5595	5055	53	1570	100	3680	10	1	52619061	2810	55.62	3.36	12	5.42	96.00	1587.00	8080	20240108	-33.91	3590	20240805	48.75	8080	-33.91	20240108	3590	48.75	20240805	8080	-33.91	20240108	3590	48.75	20240805	5.69	N	298830	100	53 억	590019	N	N	0	N	N
73	20241119	091102	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5450	190	2	3.61	7640245890	1406766	35.22	5470	5530	5300	6830	3690	5260	5432.48	1.12	-362053	5706	5482	5166	4942	4626	5595	5055	53	1570	100	3680	10	1	52619061	2868	56.77	3.43	12	2.67	96.00	1587.00	8080	20240108	-32.55	3590	20240805	51.81	8080	-32.55	20240108	3590	51.81	20240805	8080	-32.55	20240108	3590	51.81	20240805	5.69	N	298830	100	53 억	590019	N	N	0	N	N
74	20241118	161027	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5260	500	2	10.50	20469308755	3945533	453.70	4860	5390	4850	6180	3335	4760	5188.20	0.41	377786	5030	4895	4705	4570	4380	4962	4637	53	1420	100	3330	10	1	52619061	2768	54.79	3.31	12	7.50	96.00	1587.00	8080	20240108	-34.90	3590	20240805	46.52	8080	-34.90	20240108	3590	46.52	20240805	8080	-34.90	20240108	3590	46.52	20240805	5.72	N	298830	100	53 억	216369	N	N	0	N	N
75	20241118	151041	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5180	420	2	8.82	19597532275	3778981	434.54	4860	5390	4850	6180	3335	4760	5186.38	0.41	406487	5030	4895	4705	4570	4380	4962	4637	53	1420	100	3330	10	1	52619061	2726	53.96	3.26	12	7.18	96.00	1587.00	8080	20240108	-35.89	3590	20240805	44.29	8080	-35.89	20240108	3590	44.29	20240805	8080	-35.89	20240108	3590	44.29	20240805	5.72	N	298830	100	53 억	216369	N	N	0	N	N
76	20241118	141042	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5210	450	2	9.45	17899750055	3451692	396.91	4860	5390	4850	6180	3335	4760	5186.28	0.41	339739	5030	4895	4705	4570	4380	4962	4637	53	1420	100	3330	10	1	52619061	2741	54.27	3.28	12	6.56	96.00	1587.00	8080	20240108	-35.52	3590	20240805	45.13	8080	-35.52	20240108	3590	45.13	20240805	8080	-35.52	20240108	3590	45.13	20240805	5.72	N	298830	100	53 억	216369	N	N	0	N	N
77	20241118	131035	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5230	470	2	9.87	14793617645	2857434	328.58	4860	5390	4850	6180	3335	4760	5177.82	0.41	249145	5030	4895	4705	4570	4380	4962	4637	53	1420	100	3330	10	1	52619061	2752	54.48	3.30	12	5.43	96.00	1587.00	8080	20240108	-35.27	3590	20240805	45.68	8080	-35.27	20240108	3590	45.68	20240805	8080	-35.27	20240108	3590	45.68	20240805	5.72	N	298830	100	53 억	216369	N	N	0	N	N
78	20241118	121039	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5250	490	2	10.29	9136103605	1789833	205.81	4860	5270	4850	6180	3335	4760	5105.21	0.41	308855	5030	4895	4705	4570	4380	4962	4637	53	1420	100	3330	10	1	52619061	2763	54.69	3.31	12	3.40	96.00	1587.00	8080	20240108	-35.02	3590	20240805	46.24	8080	-35.02	20240108	3590	46.24	20240805	8080	-35.02	20240108	3590	46.24	20240805	5.72	N	298830	100	53 억	216369	N	N	0	N	N
79	20241118	111040	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5190	430	2	9.03	7563697125	1488398	171.15	4860	5210	4850	6180	3335	4760	5082.63	0.41	251881	5030	4895	4705	4570	4380	4962	4637	53	1420	100	3330	10	1	52619061	2731	54.06	3.27	12	2.83	96.00	1587.00	8080	20240108	-35.77	3590	20240805	44.57	8080	-35.77	20240108	3590	44.57	20240805	8080	-35.77	20240108	3590	44.57	20240805	5.72	N	298830	100	53 억	216369	N	N	0	N	N
80	20241118	101028	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5130	370	2	7.77	5548848155	1098832	126.35	4860	5190	4850	6180	3335	4760	5050.82	0.41	172033	5030	4895	4705	4570	4380	4962	4637	53	1420	100	3330	10	1	52619061	2699	53.44	3.23	12	2.09	96.00	1587.00	8080	20240108	-36.51	3590	20240805	42.90	8080	-36.51	20240108	3590	42.90	20240805	8080	-36.51	20240108	3590	42.90	20240805	5.72	N	298830	100	53 억	216369	N	N	0	N	N
81	20241118	091027	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4950	190	2	3.99	1162097700	236651	27.21	4860	4975	4850	6180	3335	4760	4913.16	0.41	24797	5030	4895	4705	4570	4380	4962	4637	53	1420	100	3330	5	1	52619061	2605	51.56	3.12	12	0.45	96.00	1587.00	8080	20240108	-38.74	3590	20240805	37.88	8080	-38.74	20240108	3590	37.88	20240805	8080	-38.74	20240108	3590	37.88	20240805	5.72	N	298830	100	53 억	216369	N	N	0	N	N
82	20241115	161105	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4760	100	2	2.15	3956749360	846469	71.51	4610	4840	4515	6050	3265	4660	4674.41	0.04	196184	5153	4906	4783	4536	4413	4845	4475	53	1390	100	3260	5	1	52619061	2505	49.58	3.00	12	1.61	96.00	1587.00	8080	20240108	-41.09	3590	20240805	32.59	8080	-41.09	20240108	3590	32.59	20240805	8080	-41.09	20240108	3590	32.59	20240805	5.96	N	298830	100	53 억	21148	N	N	0	N	N
83	20241115	151140	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4780	120	2	2.58	3769125595	807061	68.18	4610	4840	4515	6050	3265	4660	4670.47	0.04	180962	5153	4906	4783	4536	4413	4845	4475	53	1390	100	3260	5	1	52619061	2515	49.79	3.01	12	1.53	96.00	1587.00	8080	20240108	-40.84	3590	20240805	33.15	8080	-40.84	20240108	3590	33.15	20240805	8080	-40.84	20240108	3590	33.15	20240805	5.96	N	298830	100	53 억	21148	N	N	0	N	N
84	20241115	141126	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4830	170	2	3.65	3336593815	717112	60.58	4610	4840	4515	6050	3265	4660	4652.59	0.04	178453	5153	4906	4783	4536	4413	4845	4475	53	1390	100	3260	5	1	52619061	2542	50.31	3.04	12	1.36	96.00	1587.00	8080	20240108	-40.22	3590	20240805	34.54	8080	-40.22	20240108	3590	34.54	20240805	8080	-40.22	20240108	3590	34.54	20240805	5.96	N	298830	100	53 억	21148	N	N	0	N	N
85	20241115	131126	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4780	120	2	2.58	2945854570	635465	53.68	4610	4810	4515	6050	3265	4660	4634.88	0.04	144818	5153	4906	4783	4536	4413	4845	4475	53	1390	100	3260	5	1	52619061	2515	49.79	3.01	12	1.21	96.00	1587.00	8080	20240108	-40.84	3590	20240805	33.15	8080	-40.84	20240108	3590	33.15	20240805	8080	-40.84	20240108	3590	33.15	20240805	5.96	N	298830	100	53 억	21148	N	N	0	N	N
86	20241115	121127	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4750	90	2	1.93	2666286340	577008	48.74	4610	4775	4515	6050	3265	4660	4619.33	0.04	118665	5153	4906	4783	4536	4413	4845	4475	53	1390	100	3260	5	1	52619061	2499	49.48	2.99	12	1.10	96.00	1587.00	8080	20240108	-41.21	3590	20240805	32.31	8080	-41.21	20240108	3590	32.31	20240805	8080	-41.21	20240108	3590	32.31	20240805	5.96	N	298830	100	53 억	21148	N	N	0	N	N
87	20241115	111100	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4700	40	2	0.86	2350641720	510374	43.11	4610	4770	4515	6050	3265	4660	4603.28	0.04	106624	5153	4906	4783	4536	4413	4845	4475	53	1390	100	3260	5	1	52619061	2473	48.96	2.96	12	0.97	96.00	1587.00	8080	20240108	-41.83	3590	20240805	30.92	8080	-41.83	20240108	3590	30.92	20240805	8080	-41.83	20240108	3590	30.92	20240805	5.96	N	298830	100	53 억	21148	N	N	0	N	N
88	20241115	101059	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4640	-20	5	-0.43	1658176905	362130	30.59	4610	4665	4515	6050	3265	4660	4573.72	0.04	62264	5153	4906	4783	4536	4413	4845	4475	53	1390	100	3260	5	1	52619061	2442	48.33	2.92	12	0.69	96.00	1587.00	8080	20240108	-42.57	3590	20240805	29.25	8080	-42.57	20240108	3590	29.25	20240805	8080	-42.57	20240108	3590	29.25	20240805	5.96	N	298830	100	53 억	21148	N	N	0	N	N
89	20241115	091002	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4540	-120	5	-2.58	723376000	157537	13.31	4610	4665	4515	6050	3265	4660	4580.72	0.04	5267	5153	4906	4783	4536	4413	4845	4475	53	1390	100	3260	5	1	52619061	2389	47.29	2.86	12	0.30	96.00	1587.00	8080	20240108	-43.81	3590	20240805	26.46	8080	-43.81	20240108	3590	26.46	20240805	8080	-43.81	20240108	3590	26.46	20240805	5.96	N	298830	100	53 억	21148	N	N	0	N	N
90	20241114	161052	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4710	-150	5	-3.09	5004613435	1031148	56.44	4860	5030	4705	6310	3405	4860	4853.44	0.05	-17777	5446	5152	5006	4712	4566	5080	4640	53	1450	100	3400	5	1	52619061	2478	49.06	2.97	12	1.96	96.00	1587.00	8080	20240108	-41.71	3590	20240805	31.20	8080	-41.71	20240108	3590	31.20	20240805	8080	-41.71	20240108	3590	31.20	20240805	6.17	N	298830	100	53 억	28811	N	N	0	N	N
91	20241114	151100	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4735	-125	5	-2.57	4270979575	876721	47.98	4860	5030	4730	6310	3405	4860	4871.54	0.05	-28634	5446	5152	5006	4712	4566	5080	4640	53	1450	100	3400	5	1	52619061	2492	49.32	2.98	12	1.67	96.00	1587.00	8080	20240108	-41.40	3590	20240805	31.89	8080	-41.40	20240108	3590	31.89	20240805	8080	-41.40	20240108	3590	31.89	20240805	6.17	N	298830	100	53 억	28811	N	N	0	N	N
92	20241114	141051	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4875	15	2	0.31	3438693260	702918	38.47	4860	5030	4785	6310	3405	4860	4892.04	0.05	-21300	5446	5152	5006	4712	4566	5080	4640	53	1450	100	3400	5	1	52619061	2565	50.78	3.07	12	1.34	96.00	1587.00	8080	20240108	-39.67	3590	20240805	35.79	8080	-39.67	20240108	3590	35.79	20240805	8080	-39.67	20240108	3590	35.79	20240805	6.17	N	298830	100	53 억	28811	N	N	0	N	N
93	20241114	131053	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4855	-5	5	-0.10	2713595385	553039	30.27	4860	5030	4785	6310	3405	4860	4906.72	0.05	-25165	5446	5152	5006	4712	4566	5080	4640	53	1450	100	3400	5	1	52619061	2555	50.57	3.06	12	1.05	96.00	1587.00	8080	20240108	-39.91	3590	20240805	35.24	8080	-39.91	20240108	3590	35.24	20240805	8080	-39.91	20240108	3590	35.24	20240805	6.17	N	298830	100	53 억	28811	N	N	0	N	N
94	20241114	121050	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4895	35	2	0.72	2275049025	462722	25.33	4860	5030	4785	6310	3405	4860	4916.70	0.05	-1890	5446	5152	5006	4712	4566	5080	4640	53	1450	100	3400	5	1	52619061	2576	50.99	3.08	12	0.88	96.00	1587.00	8080	20240108	-39.42	3590	20240805	36.35	8080	-39.42	20240108	3590	36.35	20240805	8080	-39.42	20240108	3590	36.35	20240805	6.17	N	298830	100	53 억	28811	N	N	0	N	N
95	20241114	111050	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4965	105	2	2.16	1654094670	335988	18.39	4860	5030	4785	6310	3405	4860	4923.12	0.05	27947	5446	5152	5006	4712	4566	5080	4640	53	1450	100	3400	5	1	52619061	2613	51.72	3.13	12	0.64	96.00	1587.00	8080	20240108	-38.55	3590	20240805	38.30	8080	-38.55	20240108	3590	38.30	20240805	8080	-38.55	20240108	3590	38.30	20240805	6.17	N	298830	100	53 억	28811	N	N	0	N	N
96	20241114	101109	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4900	40	2	0.82	504025480	103666	5.67	4860	4935	4785	6310	3405	4860	4862.02	0.05	-23744	5446	5152	5006	4712	4566	5080	4640	53	1450	100	3400	5	1	52619061	2578	51.04	3.09	12	0.20	96.00	1587.00	8080	20240108	-39.36	3590	20240805	36.49	8080	-39.36	20240108	3590	36.49	20240805	8080	-39.36	20240108	3590	36.49	20240805	6.17	N	298830	100	53 억	28811	N	N	0	N	N
97	20241114	091044	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4860	0	3	0.00	0	0	0.00	0	0	0	6310	3405	4860	0.00	0.05	0	5446	5152	5006	4712	4566	5080	4640	53	1450	100	3400	5	1	52619061	2557	50.62	3.06	12	0.00	96.00	1587.00	8080	20240108	-39.85	3590	20240805	35.38	8080	-39.85	20240108	3590	35.38	20240805	8080	-39.85	20240108	3590	35.38	20240805	6.17	N	298830	100	53 억	28811	N	N	0	N	N
98	20241113	160714	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4860	-260	5	-5.08	9112739475	1785972	34.08	4990	5300	4860	6650	3590	5120	5103.80	0.04	7640	5860	5490	5280	4910	4700	5385	4805	53	1530	100	3580	5	1	52619061	2557	50.62	3.06	12	3.39	96.00	1587.00	8080	20240108	-39.85	3590	20240805	35.38	8080	-39.85	20240108	3590	35.38	20240805	8080	-39.85	20240108	3590	35.38	20240805	6.12	N	298830	100	53 억	21219	N	N	0	N	N
99	20241113	150749	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4910	-210	5	-4.10	8317110835	1622977	30.97	4990	5300	4910	6650	3590	5120	5124.60	0.04	-27402	5860	5490	5280	4910	4700	5385	4805	53	1530	100	3580	5	1	52619061	2584	51.15	3.09	12	3.08	96.00	1587.00	8080	20240108	-39.23	3590	20240805	36.77	8080	-39.23	20240108	3590	36.77	20240805	8080	-39.23	20240108	3590	36.77	20240805	6.12	N	298830	100	53 억	21219	N	N	0	N	N
100	20241113	140745	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5070	-50	5	-0.98	6550276445	1267559	24.19	4990	5300	4970	6650	3590	5120	5167.67	0.04	5624	5860	5490	5280	4910	4700	5385	4805	53	1530	100	3580	10	1	52619061	2668	52.81	3.19	12	2.41	96.00	1587.00	8080	20240108	-37.25	3590	20240805	41.23	8080	-37.25	20240108	3590	41.23	20240805	8080	-37.25	20240108	3590	41.23	20240805	6.12	N	298830	100	53 억	21219	N	N	0	N	N
101	20241113	130748	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5120	0	3	0.00	6012077485	1162184	22.18	4990	5300	4970	6650	3590	5120	5173.14	0.04	15450	5860	5490	5280	4910	4700	5385	4805	53	1530	100	3580	10	1	52619061	2694	53.33	3.23	12	2.21	96.00	1587.00	8080	20240108	-36.63	3590	20240805	42.62	8080	-36.63	20240108	3590	42.62	20240805	8080	-36.63	20240108	3590	42.62	20240805	6.12	N	298830	100	53 억	21219	N	N	0	N	N
102	20241113	120737	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5160	40	2	0.78	5570949565	1076137	20.53	4990	5300	4970	6650	3590	5120	5176.86	0.04	17681	5860	5490	5280	4910	4700	5385	4805	53	1530	100	3580	10	1	52619061	2715	53.75	3.25	12	2.05	96.00	1587.00	8080	20240108	-36.14	3590	20240805	43.73	8080	-36.14	20240108	3590	43.73	20240805	8080	-36.14	20240108	3590	43.73	20240805	6.12	N	298830	100	53 억	21219	N	N	0	N	N
103	20241113	110735	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5200	80	2	1.56	5073466905	979701	18.69	4990	5300	4970	6650	3590	5120	5178.65	0.04	17816	5860	5490	5280	4910	4700	5385	4805	53	1530	100	3580	10	1	52619061	2736	54.17	3.28	12	1.86	96.00	1587.00	8080	20240108	-35.64	3590	20240805	44.85	8080	-35.64	20240108	3590	44.85	20240805	8080	-35.64	20240108	3590	44.85	20240805	6.12	N	298830	100	53 억	21219	N	N	0	N	N
104	20241113	100736	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5190	70	2	1.37	3733364595	721865	13.77	4990	5300	4970	6650	3590	5120	5171.91	0.04	1823	5860	5490	5280	4910	4700	5385	4805	53	1530	100	3580	10	1	52619061	2731	54.06	3.27	12	1.37	96.00	1587.00	8080	20240108	-35.77	3590	20240805	44.57	8080	-35.77	20240108	3590	44.57	20240805	8080	-35.77	20240108	3590	44.57	20240805	6.12	N	298830	100	53 억	21219	N	N	0	N	N
105	20241113	090726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5150	30	2	0.59	622000495	123142	2.35	4990	5160	4970	6650	3590	5120	5050.47	0.04	-16759	5860	5490	5280	4910	4700	5385	4805	53	1530	100	3580	10	1	52619061	2710	53.65	3.25	12	0.23	96.00	1587.00	8080	20240108	-36.26	3590	20240805	43.45	8080	-36.26	20240108	3590	43.45	20240805	8080	-36.26	20240108	3590	43.45	20240805	6.12	N	298830	100	53 억	21219	N	N	0	N	N
106	20241112	161013	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5120	50	2	0.99	28062271480	5173365	453.62	5190	5650	5070	6590	3550	5070	5425.13	0.00	26254	5363	5216	5143	4996	4923	5180	4960	53	1520	100	3540	10	1	52619061	2694	53.33	3.23	12	9.83	96.00	1587.00	8080	20240108	-36.63	3590	20240805	42.62	8080	-36.63	20240108	3590	42.62	20240805	8080	-36.63	20240108	3590	42.62	20240805	6.18	N	298830	100	53 억	0	N	N	26	N	N
107	20241112	151023	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5120	50	2	0.99	27525996360	5068569	444.43	5190	5650	5070	6590	3550	5070	5430.72	0.00	20647	5363	5216	5143	4996	4923	5180	4960	53	1520	100	3540	10	1	52619061	2694	53.33	3.23	12	9.63	96.00	1587.00	8080	20240108	-36.63	3590	20240805	42.62	8080	-36.63	20240108	3590	42.62	20240805	8080	-36.63	20240108	3590	42.62	20240805	6.18	N	298830	100	53 억	0	N	N	26	N	N
108	20241112	141027	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5190	120	2	2.37	25865613330	4745995	416.14	5190	5650	5150	6590	3550	5070	5449.99	0.00	688	5363	5216	5143	4996	4923	5180	4960	53	1520	100	3540	10	1	52619061	2731	54.06	3.27	12	9.02	96.00	1587.00	8080	20240108	-35.77	3590	20240805	44.57	8080	-35.77	20240108	3590	44.57	20240805	8080	-35.77	20240108	3590	44.57	20240805	6.18	N	298830	100	53 억	0	N	N	26	N	N
109	20241112	131032	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5320	250	2	4.93	24656670750	4514319	395.83	5190	5650	5150	6590	3550	5070	5461.88	0.00	-1054	5363	5216	5143	4996	4923	5180	4960	53	1520	100	3540	10	1	52619061	2799	55.42	3.35	12	8.58	96.00	1587.00	8080	20240108	-34.16	3590	20240805	48.19	8080	-34.16	20240108	3590	48.19	20240805	8080	-34.16	20240108	3590	48.19	20240805	6.18	N	298830	100	53 억	0	N	N	26	N	N
110	20241112	121024	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5300	230	2	4.54	23980067250	4386715	384.64	5190	5650	5150	6590	3550	5070	5466.52	0.00	15992	5363	5216	5143	4996	4923	5180	4960	53	1520	100	3540	10	1	52619061	2789	55.21	3.34	12	8.34	96.00	1587.00	8080	20240108	-34.41	3590	20240805	47.63	8080	-34.41	20240108	3590	47.63	20240805	8080	-34.41	20240108	3590	47.63	20240805	6.18	N	298830	100	53 억	0	N	N	26	N	N
111	20241112	111019	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5360	290	2	5.72	22287484110	4066866	356.60	5190	5650	5150	6590	3550	5070	5480.26	0.00	-2270	5363	5216	5143	4996	4923	5180	4960	53	1520	100	3540	10	1	52619061	2820	55.83	3.38	12	7.73	96.00	1587.00	8080	20240108	-33.66	3590	20240805	49.30	8080	-33.66	20240108	3590	49.30	20240805	8080	-33.66	20240108	3590	49.30	20240805	6.18	N	298830	100	53 억	0	N	N	26	N	N
112	20241112	101019	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5410	340	2	6.71	20559401240	3746069	328.47	5190	5650	5150	6590	3550	5070	5488.26	0.00	-94	5363	5216	5143	4996	4923	5180	4960	53	1520	100	3540	10	1	52619061	2847	56.35	3.41	12	7.12	96.00	1587.00	8080	20240108	-33.04	3590	20240805	50.70	8080	-33.04	20240108	3590	50.70	20240805	8080	-33.04	20240108	3590	50.70	20240805	6.18	N	298830	100	53 억	0	N	N	26	N	N
113	20241112	091018	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5530	460	2	9.07	12236704190	2210867	193.86	5190	5650	5150	6590	3550	5070	5534.80	0.00	-2371	5363	5216	5143	4996	4923	5180	4960	53	1520	100	3540	10	1	52619061	2910	57.60	3.48	12	4.20	96.00	1587.00	8080	20240108	-31.56	3590	20240805	54.04	8080	-31.56	20240108	3590	54.04	20240805	8080	-31.56	20240108	3590	54.04	20240805	6.18	N	298830	100	53 억	0	N	N	26	N	N
114	20241111	161009	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5070	-60	5	-1.17	5813619440	1127852	102.12	5220	5290	5070	6660	3600	5130	5155.10	0.11	-64841	5296	5212	5126	5042	4956	5255	5085	53	1530	100	3590	10	1	52619061	2668	52.81	3.19	12	2.14	96.00	1587.00	8080	20240108	-37.25	3590	20240805	41.23	8080	-37.25	20240108	3590	41.23	20240805	8080	-37.25	20240108	3590	41.23	20240805	6.11	N	298830	100	53 억	56388	N	N	26	N	N
115	20241111	151040	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	-20	5	-0.39	5414767600	1049428	95.02	5220	5290	5080	6660	3600	5130	5159.73	0.11	-68522	5296	5212	5126	5042	4956	5255	5085	53	1530	100	3590	10	1	52619061	2689	53.23	3.22	12	1.99	96.00	1587.00	8080	20240108	-36.76	3590	20240805	42.34	8080	-36.76	20240108	3590	42.34	20240805	8080	-36.76	20240108	3590	42.34	20240805	6.11	N	298830	100	53 억	56388	N	N	6	N	N
116	20241111	141024	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5150	20	2	0.39	4783531050	926391	83.88	5220	5290	5080	6660	3600	5130	5163.62	0.11	-55071	5296	5212	5126	5042	4956	5255	5085	53	1530	100	3590	10	1	52619061	2710	53.65	3.25	12	1.76	96.00	1587.00	8080	20240108	-36.26	3590	20240805	43.45	8080	-36.26	20240108	3590	43.45	20240805	8080	-36.26	20240108	3590	43.45	20240805	6.11	N	298830	100	53 억	56388	N	N	6	N	N
117	20241111	131024	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	-20	5	-0.39	4326836430	837314	75.81	5220	5290	5080	6660	3600	5130	5167.52	0.11	-58616	5296	5212	5126	5042	4956	5255	5085	53	1530	100	3590	10	1	52619061	2689	53.23	3.22	12	1.59	96.00	1587.00	8080	20240108	-36.76	3590	20240805	42.34	8080	-36.76	20240108	3590	42.34	20240805	8080	-36.76	20240108	3590	42.34	20240805	6.11	N	298830	100	53 억	56388	N	N	6	N	N
118	20241111	121019	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5160	30	2	0.58	3670376280	710233	64.31	5220	5290	5080	6660	3600	5130	5167.85	0.11	-61819	5296	5212	5126	5042	4956	5255	5085	53	1530	100	3590	10	1	52619061	2715	53.75	3.25	12	1.35	96.00	1587.00	8080	20240108	-36.14	3590	20240805	43.73	8080	-36.14	20240108	3590	43.73	20240805	8080	-36.14	20240108	3590	43.73	20240805	6.11	N	298830	100	53 억	56388	N	N	6	N	N
119	20241111	111017	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5120	-10	5	-0.19	3320889540	642441	58.17	5220	5290	5080	6660	3600	5130	5169.17	0.11	-61062	5296	5212	5126	5042	4956	5255	5085	53	1530	100	3590	10	1	52619061	2694	53.33	3.23	12	1.22	96.00	1587.00	8080	20240108	-36.63	3590	20240805	42.62	8080	-36.63	20240108	3590	42.62	20240805	8080	-36.63	20240108	3590	42.62	20240805	6.11	N	298830	100	53 억	56388	N	N	6	N	N
120	20241111	101011	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5180	50	2	0.97	2707891180	523680	47.42	5220	5290	5080	6660	3600	5130	5170.89	0.11	-40282	5296	5212	5126	5042	4956	5255	5085	53	1530	100	3590	10	1	52619061	2726	53.96	3.26	12	1.00	96.00	1587.00	8080	20240108	-35.89	3590	20240805	44.29	8080	-35.89	20240108	3590	44.29	20240805	8080	-35.89	20240108	3590	44.29	20240805	6.11	N	298830	100	53 억	56388	N	N	6	N	N
121	20241111	091008	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5140	10	2	0.19	1199354540	230055	20.83	5220	5290	5140	6660	3600	5130	5213.34	0.11	-45160	5296	5212	5126	5042	4956	5255	5085	53	1530	100	3590	10	1	52619061	2705	53.54	3.24	12	0.44	96.00	1587.00	8080	20240108	-36.39	3590	20240805	43.18	8080	-36.39	20240108	3590	43.18	20240805	8080	-36.39	20240108	3590	43.18	20240805	6.11	N	298830	100	53 억	56388	N	N	6	N	N
122	20241108	161004	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5130	50	2	0.98	5536814370	1082063	16.62	5050	5210	5040	6600	3560	5080	5116.94	0.00	58023	5633	5356	5203	4926	4773	5280	4850	53	1520	100	3550	10	1	52619061	2699	53.44	3.23	12	2.06	96.00	1587.00	8080	20240108	-36.51	3590	20240805	42.90	8080	-36.51	20240108	3590	42.90	20240805	8080	-36.51	20240108	3590	42.90	20240805	6.20	N	298830	100	53 억	0	N	N	6	N	N
123	20241108	151012	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	30	2	0.59	5319231530	1039595	15.97	5050	5210	5040	6600	3560	5080	5116.68	0.00	62904	5633	5356	5203	4926	4773	5280	4850	53	1520	100	3550	10	1	52619061	2689	53.23	3.22	12	1.98	96.00	1587.00	8080	20240108	-36.76	3590	20240805	42.34	8080	-36.76	20240108	3590	42.34	20240805	8080	-36.76	20240108	3590	42.34	20240805	6.20	N	298830	100	53 억	0	N	N	0	N	N
124	20241108	141010	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5130	50	2	0.98	4239154450	830154	12.75	5050	5170	5040	6600	3560	5080	5106.51	0.00	65219	5633	5356	5203	4926	4773	5280	4850	53	1520	100	3550	10	1	52619061	2699	53.44	3.23	12	1.58	96.00	1587.00	8080	20240108	-36.51	3590	20240805	42.90	8080	-36.51	20240108	3590	42.90	20240805	8080	-36.51	20240108	3590	42.90	20240805	6.20	N	298830	100	53 억	0	N	N	0	N	N
125	20241108	131011	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5080	0	3	0.00	3328165140	652197	10.02	5050	5170	5040	6600	3560	5080	5103.05	0.00	33143	5633	5356	5203	4926	4773	5280	4850	53	1520	100	3550	10	1	52619061	2673	52.92	3.20	12	1.24	96.00	1587.00	8080	20240108	-37.13	3590	20240805	41.50	8080	-37.13	20240108	3590	41.50	20240805	8080	-37.13	20240108	3590	41.50	20240805	6.20	N	298830	100	53 억	0	N	N	0	N	N
126	20241108	121012	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5120	40	2	0.79	3015896050	590940	9.08	5050	5170	5040	6600	3560	5080	5103.61	0.00	48626	5633	5356	5203	4926	4773	5280	4850	53	1520	100	3550	10	1	52619061	2694	53.33	3.23	12	1.12	96.00	1587.00	8080	20240108	-36.63	3590	20240805	42.62	8080	-36.63	20240108	3590	42.62	20240805	8080	-36.63	20240108	3590	42.62	20240805	6.20	N	298830	100	53 억	0	N	N	0	N	N
127	20241108	111009	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5110	30	2	0.59	2451840330	481101	7.39	5050	5170	5040	6600	3560	5080	5096.35	0.00	45610	5633	5356	5203	4926	4773	5280	4850	53	1520	100	3550	10	1	52619061	2689	53.23	3.22	12	0.91	96.00	1587.00	8080	20240108	-36.76	3590	20240805	42.34	8080	-36.76	20240108	3590	42.34	20240805	8080	-36.76	20240108	3590	42.34	20240805	6.20	N	298830	100	53 억	0	N	N	0	N	N
128	20241108	101019	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5080	0	3	0.00	1903353690	373617	5.74	5050	5170	5040	6600	3560	5080	5094.45	0.00	11921	5633	5356	5203	4926	4773	5280	4850	53	1520	100	3550	10	1	52619061	2673	52.92	3.20	12	0.71	96.00	1587.00	8080	20240108	-37.13	3590	20240805	41.50	8080	-37.13	20240108	3590	41.50	20240805	8080	-37.13	20240108	3590	41.50	20240805	6.20	N	298830	100	53 억	0	N	N	0	N	N
129	20241108	091005	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5100	20	2	0.39	610705560	120402	1.85	5050	5130	5040	6600	3560	5080	5072.14	0.00	2719	5633	5356	5203	4926	4773	5280	4850	53	1520	100	3550	10	1	52619061	2684	53.12	3.21	12	0.23	96.00	1587.00	8080	20240108	-36.88	3590	20240805	42.06	8080	-36.88	20240108	3590	42.06	20240805	8080	-36.88	20240108	3590	42.06	20240805	6.20	N	298830	100	53 억	0	N	N	0	N	N
130	20241107	161003	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5080	115	2	2.32	33902224370	6445004	292.81	5240	5480	5050	6450	3480	4965	5260.68	0.18	-87199	5185	5075	4855	4745	4525	5130	4800	53	1485	100	3470	10	1	52619061	2673	52.92	3.20	12	12.25	96.00	1587.00	8080	20240108	-37.13	3590	20240805	41.50	8080	-37.13	20240108	3590	41.50	20240805	8080	-37.13	20240108	3590	41.50	20240805	6.23	N	298830	100	53 억	95481	N	N	0	N	N
131	20241107	151009	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5100	135	2	2.72	33526704790	6371045	289.45	5240	5480	5050	6450	3480	4965	5262.73	0.18	-85919	5185	5075	4855	4745	4525	5130	4800	53	1485	100	3470	10	1	52619061	2684	53.12	3.21	12	12.11	96.00	1587.00	8080	20240108	-36.88	3590	20240805	42.06	8080	-36.88	20240108	3590	42.06	20240805	8080	-36.88	20240108	3590	42.06	20240805	6.23	N	298830	100	53 억	95481	N	N	0	N	N
132	20241107	141012	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5180	215	2	4.33	31650579740	6004611	272.80	5240	5480	5050	6450	3480	4965	5271.46	0.18	-76398	5185	5075	4855	4745	4525	5130	4800	53	1485	100	3470	10	1	52619061	2726	53.96	3.26	12	11.41	96.00	1587.00	8080	20240108	-35.89	3590	20240805	44.29	8080	-35.89	20240108	3590	44.29	20240805	8080	-35.89	20240108	3590	44.29	20240805	6.23	N	298830	100	53 억	95481	N	N	0	N	N
133	20241107	131012	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5190	225	2	4.53	27550692820	5223113	237.30	5240	5480	5050	6450	3480	4965	5275.25	0.18	-98729	5185	5075	4855	4745	4525	5130	4800	53	1485	100	3470	10	1	52619061	2731	54.06	3.27	12	9.93	96.00	1587.00	8080	20240108	-35.77	3590	20240805	44.57	8080	-35.77	20240108	3590	44.57	20240805	8080	-35.77	20240108	3590	44.57	20240805	6.23	N	298830	100	53 억	95481	N	N	0	N	N
134	20241107	121007	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5260	295	2	5.94	26577769680	5035838	228.79	5240	5480	5050	6450	3480	4965	5278.23	0.18	-95645	5185	5075	4855	4745	4525	5130	4800	53	1485	100	3470	10	1	52619061	2768	54.79	3.31	12	9.57	96.00	1587.00	8080	20240108	-34.90	3590	20240805	46.52	8080	-34.90	20240108	3590	46.52	20240805	8080	-34.90	20240108	3590	46.52	20240805	6.23	N	298830	100	53 억	95481	N	N	0	N	N
135	20241107	111003	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5240	275	2	5.54	24277897390	4600046	208.99	5240	5480	5050	6450	3480	4965	5278.30	0.18	-88861	5185	5075	4855	4745	4525	5130	4800	53	1485	100	3470	10	1	52619061	2757	54.58	3.30	12	8.74	96.00	1587.00	8080	20240108	-35.15	3590	20240805	45.96	8080	-35.15	20240108	3590	45.96	20240805	8080	-35.15	20240108	3590	45.96	20240805	6.23	N	298830	100	53 억	95481	N	N	0	N	N
136	20241107	101005	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5130	165	2	3.32	14435627420	2754168	125.13	5240	5430	5050	6450	3480	4965	5242.19	0.18	-97061	5185	5075	4855	4745	4525	5130	4800	53	1485	100	3470	10	1	52619061	2699	53.44	3.23	12	5.23	96.00	1587.00	8080	20240108	-36.51	3590	20240805	42.90	8080	-36.51	20240108	3590	42.90	20240805	8080	-36.51	20240108	3590	42.90	20240805	6.23	N	298830	100	53 억	95481	N	N	0	N	N
137	20241107	091006	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5380	415	2	8.36	8589298530	1629690	74.04	5240	5430	5080	6450	3480	4965	5272.04	0.18	-78120	5185	5075	4855	4745	4525	5130	4800	53	1485	100	3470	10	1	52619061	2831	56.04	3.39	12	3.10	96.00	1587.00	8080	20240108	-33.42	3590	20240805	49.86	8080	-33.42	20240108	3590	49.86	20240805	8080	-33.42	20240108	3590	49.86	20240805	6.23	N	298830	100	53 억	95481	N	N	0	N	N
138	20241106	161014	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4965	370	2	8.05	10303003795	2140111	704.09	4655	4965	4635	5970	3220	4595	4811.90	0.16	23305	4675	4635	4590	4550	4505	4655	4570	53	1375	100	3210	5	1	52619061	2613	51.72	3.13	12	4.07	96.00	1587.00	8080	20240108	-38.55	3590	20240805	38.30	8080	-38.55	20240108	3590	38.30	20240805	8080	-38.55	20240108	3590	38.30	20240805	6.37	N	298830	100	53 억	82367	N	N	0	N	N
139	20241106	151044	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4815	220	2	4.79	8843301355	1843466	606.49	4655	4950	4635	5970	3220	4595	4797.11	0.16	8688	4675	4635	4590	4550	4505	4655	4570	53	1375	100	3210	5	1	52619061	2534	50.16	3.03	12	3.50	96.00	1587.00	8080	20240108	-40.41	3590	20240805	34.12	8080	-40.41	20240108	3590	34.12	20240805	8080	-40.41	20240108	3590	34.12	20240805	6.37	N	298830	100	53 억	82367	N	N	0	N	N
140	20241106	141033	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4775	180	2	3.92	7821726650	1632095	536.95	4655	4950	4635	5970	3220	4595	4792.45	0.16	394	4675	4635	4590	4550	4505	4655	4570	53	1375	100	3210	5	1	52619061	2513	49.74	3.01	12	3.10	96.00	1587.00	8080	20240108	-40.90	3590	20240805	33.01	8080	-40.90	20240108	3590	33.01	20240805	8080	-40.90	20240108	3590	33.01	20240805	6.37	N	298830	100	53 억	82367	N	N	0	N	N
141	20241106	131044	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4775	180	2	3.92	7149137470	1491461	490.68	4655	4950	4635	5970	3220	4595	4793.38	0.16	-27921	4675	4635	4590	4550	4505	4655	4570	53	1375	100	3210	5	1	52619061	2513	49.74	3.01	12	2.83	96.00	1587.00	8080	20240108	-40.90	3590	20240805	33.01	8080	-40.90	20240108	3590	33.01	20240805	8080	-40.90	20240108	3590	33.01	20240805	6.37	N	298830	100	53 억	82367	N	N	0	N	N
142	20241106	121010	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4795	200	2	4.35	3082981150	653452	214.98	4655	4820	4635	5970	3220	4595	4717.99	0.16	1177	4675	4635	4590	4550	4505	4655	4570	53	1375	100	3210	5	1	52619061	2523	49.95	3.02	12	1.24	96.00	1587.00	8080	20240108	-40.66	3590	20240805	33.57	8080	-40.66	20240108	3590	33.57	20240805	8080	-40.66	20240108	3590	33.57	20240805	6.37	N	298830	100	53 억	82367	N	N	0	N	N
143	20241106	111015	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4750	155	2	3.37	2344188775	498311	163.94	4655	4775	4635	5970	3220	4595	4704.27	0.16	-35040	4675	4635	4590	4550	4505	4655	4570	53	1375	100	3210	5	1	52619061	2499	49.48	2.99	12	0.95	96.00	1587.00	8080	20240108	-41.21	3590	20240805	32.31	8080	-41.21	20240108	3590	32.31	20240805	8080	-41.21	20240108	3590	32.31	20240805	6.37	N	298830	100	53 억	82367	N	N	0	N	N
144	20241106	101022	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4695	100	2	2.18	1888421495	402134	132.30	4655	4775	4635	5970	3220	4595	4696.00	0.16	-62865	4675	4635	4590	4550	4505	4655	4570	53	1375	100	3210	5	1	52619061	2470	48.91	2.96	12	0.76	96.00	1587.00	8080	20240108	-41.89	3590	20240805	30.78	8080	-41.89	20240108	3590	30.78	20240805	8080	-41.89	20240108	3590	30.78	20240805	6.37	N	298830	100	53 억	82367	N	N	0	N	N
145	20241106	091015	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4660	65	2	1.41	332165465	71251	23.44	4655	4705	4640	5970	3220	4595	4661.91	0.16	-17469	4675	4635	4590	4550	4505	4655	4570	53	1375	100	3210	5	1	52619061	2452	48.54	2.94	12	0.14	96.00	1587.00	8080	20240108	-42.33	3590	20240805	29.81	8080	-42.33	20240108	3590	29.81	20240805	8080	-42.33	20240108	3590	29.81	20240805	6.37	N	298830	100	53 억	82367	N	N	0	N	N
146	20241105	160946	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4595	5	2	0.11	1347241625	293835	99.06	4545	4630	4545	5960	3215	4590	4585.01	0.12	-11780	4703	4646	4593	4536	4483	4675	4565	53	1370	100	3210	5	1	52619061	2418	47.86	2.90	12	0.56	96.00	1587.00	8080	20240108	-43.13	3590	20240805	27.99	8080	-43.13	20240108	3590	27.99	20240805	8080	-43.13	20240108	3590	27.99	20240805	6.45	N	298830	100	53 억	63363	N	N	0	N	N
147	20241105	151007	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4590	0	3	0.00	1242586795	271087	91.39	4545	4630	4545	5960	3215	4590	4583.71	0.12	-4359	4703	4646	4593	4536	4483	4675	4565	53	1370	100	3210	5	1	52619061	2415	47.81	2.89	12	0.52	96.00	1587.00	8080	20240108	-43.19	3590	20240805	27.86	8080	-43.19	20240108	3590	27.86	20240805	8080	-43.19	20240108	3590	27.86	20240805	6.45	N	298830	100	53 억	63363	N	N	0	N	N
148	20241105	141001	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4590	0	3	0.00	1091463370	238206	80.31	4545	4630	4545	5960	3215	4590	4582.01	0.12	-17798	4703	4646	4593	4536	4483	4675	4565	53	1370	100	3210	5	1	52619061	2415	47.81	2.89	12	0.45	96.00	1587.00	8080	20240108	-43.19	3590	20240805	27.86	8080	-43.19	20240108	3590	27.86	20240805	8080	-43.19	20240108	3590	27.86	20240805	6.45	N	298830	100	53 억	63363	N	N	0	N	N
149	20241105	131009	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4620	30	2	0.65	960218425	209588	70.66	4545	4630	4545	5960	3215	4590	4581.45	0.12	-13783	4703	4646	4593	4536	4483	4675	4565	53	1370	100	3210	5	1	52619061	2431	48.12	2.91	12	0.40	96.00	1587.00	8080	20240108	-42.82	3590	20240805	28.69	8080	-42.82	20240108	3590	28.69	20240805	8080	-42.82	20240108	3590	28.69	20240805	6.45	N	298830	100	53 억	63363	N	N	0	N	N
150	20241105	120958	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4605	15	2	0.33	832550090	181890	61.32	4545	4625	4545	5960	3215	4590	4577.20	0.12	-24226	4703	4646	4593	4536	4483	4675	4565	53	1370	100	3210	5	1	52619061	2423	47.97	2.90	12	0.35	96.00	1587.00	8080	20240108	-43.01	3590	20240805	28.27	8080	-43.01	20240108	3590	28.27	20240805	8080	-43.01	20240108	3590	28.27	20240805	6.45	N	298830	100	53 억	63363	N	N	0	N	N
151	20241105	110945	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4620	30	2	0.65	707022040	154585	52.12	4545	4625	4545	5960	3215	4590	4573.65	0.12	-35406	4703	4646	4593	4536	4483	4675	4565	53	1370	100	3210	5	1	52619061	2431	48.12	2.91	12	0.29	96.00	1587.00	8080	20240108	-42.82	3590	20240805	28.69	8080	-42.82	20240108	3590	28.69	20240805	8080	-42.82	20240108	3590	28.69	20240805	6.45	N	298830	100	53 억	63363	N	N	0	N	N
152	20241105	100955	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4560	-30	5	-0.65	497813775	108853	36.70	4545	4625	4545	5960	3215	4590	4573.23	0.12	-22380	4703	4646	4593	4536	4483	4675	4565	53	1370	100	3210	5	1	52619061	2399	47.50	2.87	12	0.21	96.00	1587.00	8080	20240108	-43.56	3590	20240805	27.02	8080	-43.56	20240108	3590	27.02	20240805	8080	-43.56	20240108	3590	27.02	20240805	6.45	N	298830	100	53 억	63363	N	N	0	N	N
153	20241105	090951	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4580	-10	5	-0.22	197581865	43302	14.60	4545	4620	4545	5960	3215	4590	4562.73	0.12	7014	4703	4646	4593	4536	4483	4675	4565	53	1370	100	3210	5	1	52619061	2410	47.71	2.89	12	0.08	96.00	1587.00	8080	20240108	-43.32	3590	20240805	27.58	8080	-43.32	20240108	3590	27.58	20240805	8080	-43.32	20240108	3590	27.58	20240805	6.45	N	298830	100	53 억	63363	N	N	0	N	N
154	20241104	160944	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4590	20	2	0.44	1319174980	286667	57.94	4550	4650	4540	5940	3200	4570	4601.83	0.05	39902	4723	4646	4598	4521	4473	4622	4497	53	1370	100	3190	5	1	52619061	2415	47.81	2.89	12	0.54	96.00	1587.00	8080	20240108	-43.19	3590	20240805	27.86	8080	-43.19	20240108	3590	27.86	20240805	8080	-43.19	20240108	3590	27.86	20240805	6.52	N	298830	100	53 억	23986	N	N	0	N	N
155	20241104	151004	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4605	35	2	0.77	1237835540	268962	54.36	4550	4650	4540	5940	3200	4570	4602.30	0.05	34162	4723	4646	4598	4521	4473	4622	4497	53	1370	100	3190	5	1	52619061	2423	47.97	2.90	12	0.51	96.00	1587.00	8080	20240108	-43.01	3590	20240805	28.27	8080	-43.01	20240108	3590	28.27	20240805	8080	-43.01	20240108	3590	28.27	20240805	6.52	N	298830	100	53 억	23986	N	N	0	N	N
156	20241104	140946	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4610	40	2	0.88	1003728900	218087	44.08	4550	4650	4540	5940	3200	4570	4602.46	0.05	5870	4723	4646	4598	4521	4473	4622	4497	53	1370	100	3190	5	1	52619061	2426	48.02	2.90	12	0.41	96.00	1587.00	8080	20240108	-42.95	3590	20240805	28.41	8080	-42.95	20240108	3590	28.41	20240805	8080	-42.95	20240108	3590	28.41	20240805	6.52	N	298830	100	53 억	23986	N	N	0	N	N
157	20241104	130917	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4630	60	2	1.31	863499160	187715	37.94	4550	4650	4540	5940	3200	4570	4600.09	0.05	11630	4723	4646	4598	4521	4473	4622	4497	53	1370	100	3190	5	1	52619061	2436	48.23	2.92	12	0.36	96.00	1587.00	8080	20240108	-42.70	3590	20240805	28.97	8080	-42.70	20240108	3590	28.97	20240805	8080	-42.70	20240108	3590	28.97	20240805	6.52	N	298830	100	53 억	23986	N	N	0	N	N
158	20241104	120931	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4625	55	2	1.20	786542575	171073	34.58	4550	4650	4540	5940	3200	4570	4597.74	0.05	9652	4723	4646	4598	4521	4473	4622	4497	53	1370	100	3190	5	1	52619061	2434	48.18	2.91	12	0.33	96.00	1587.00	8080	20240108	-42.76	3590	20240805	28.83	8080	-42.76	20240108	3590	28.83	20240805	8080	-42.76	20240108	3590	28.83	20240805	6.52	N	298830	100	53 억	23986	N	N	0	N	N
159	20241104	110925	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4630	60	2	1.31	610557920	133055	26.89	4550	4640	4540	5940	3200	4570	4588.80	0.05	-7723	4723	4646	4598	4521	4473	4622	4497	53	1370	100	3190	5	1	52619061	2436	48.23	2.92	12	0.25	96.00	1587.00	8080	20240108	-42.70	3590	20240805	28.97	8080	-42.70	20240108	3590	28.97	20240805	8080	-42.70	20240108	3590	28.97	20240805	6.52	N	298830	100	53 억	23986	N	N	0	N	N
160	20241104	100915	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4630	60	2	1.31	414229005	90521	18.30	4550	4640	4540	5940	3200	4570	4576.07	0.05	1383	4723	4646	4598	4521	4473	4622	4497	53	1370	100	3190	5	1	52619061	2436	48.23	2.92	12	0.17	96.00	1587.00	8080	20240108	-42.70	3590	20240805	28.97	8080	-42.70	20240108	3590	28.97	20240805	8080	-42.70	20240108	3590	28.97	20240805	6.52	N	298830	100	53 억	23986	N	N	0	N	N
161	20241104	090928	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4560	-10	5	-0.22	99552160	21806	4.41	4550	4640	4550	5940	3200	4570	4565.31	0.05	6660	4723	4646	4598	4521	4473	4622	4497	53	1370	100	3190	5	1	52619061	2399	47.50	2.87	12	0.04	96.00	1587.00	8080	20240108	-43.56	3590	20240805	27.02	8080	-43.56	20240108	3590	27.02	20240805	8080	-43.56	20240108	3590	27.02	20240805	6.52	N	298830	100	53 억	23986	N	N	0	N	N
162	20241101	160856	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4570	-135	5	-2.87	2215005280	481310	126.18	4635	4675	4550	6110	3295	4705	4600.15	0.11	-31499	4905	4805	4715	4615	4525	4760	4570	53	1405	100	3290	5	1	52619061	2405	47.60	2.88	12	0.91	96.00	1587.00	8080	20240108	-43.44	3590	20240805	27.30	8080	-43.44	20240108	3590	27.30	20240805	8080	-43.44	20240108	3590	27.30	20240805	6.45	N	298830	100	53 억	55301	N	N	528	N	N
163	20241101	150916	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4600	-105	5	-2.23	2067423775	449075	117.72	4635	4675	4550	6110	3295	4705	4601.68	0.11	-38282	4905	4805	4715	4615	4525	4760	4570	53	1405	100	3290	5	1	52619061	2420	47.92	2.90	12	0.85	96.00	1587.00	8080	20240108	-43.07	3590	20240805	28.13	8080	-43.07	20240108	3590	28.13	20240805	8080	-43.07	20240108	3590	28.13	20240805	6.45	N	298830	100	53 억	55301	N	N	528	N	N
164	20241101	140840	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4610	-95	5	-2.02	1824879955	396281	103.88	4635	4675	4550	6110	3295	4705	4602.70	0.11	-48353	4905	4805	4715	4615	4525	4760	4570	53	1405	100	3290	5	1	52619061	2426	48.02	2.90	12	0.75	96.00	1587.00	8080	20240108	-42.95	3590	20240805	28.41	8080	-42.95	20240108	3590	28.41	20240805	8080	-42.95	20240108	3590	28.41	20240805	6.45	N	298830	100	53 억	55301	N	N	528	N	N
165	20241101	131042	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4645	-60	5	-1.28	1630175325	354055	92.82	4635	4675	4550	6110	3295	4705	4601.69	0.11	-50107	4905	4805	4715	4615	4525	4760	4570	53	1405	100	3290	5	1	52619061	2444	48.39	2.93	12	0.67	96.00	1587.00	8080	20240108	-42.51	3590	20240805	29.39	8080	-42.51	20240108	3590	29.39	20240805	8080	-42.51	20240108	3590	29.39	20240805	6.45	N	298830	100	53 억	55301	N	N	528	N	N
166	20241101	121043	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4620	-85	5	-1.81	1519004185	330065	86.53	4635	4675	4550	6110	3295	4705	4599.27	0.11	-53385	4905	4805	4715	4615	4525	4760	4570	53	1405	100	3290	5	1	52619061	2431	48.12	2.91	12	0.63	96.00	1587.00	8080	20240108	-42.82	3590	20240805	28.69	8080	-42.82	20240108	3590	28.69	20240805	8080	-42.82	20240108	3590	28.69	20240805	6.45	N	298830	100	53 억	55301	N	N	528	N	N
167	20241101	111039	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4585	-120	5	-2.55	1414656300	307399	80.58	4635	4675	4550	6110	3295	4705	4598.93	0.11	-61698	4905	4805	4715	4615	4525	4760	4570	53	1405	100	3290	5	1	52619061	2413	47.76	2.89	12	0.58	96.00	1587.00	8080	20240108	-43.25	3590	20240805	27.72	8080	-43.25	20240108	3590	27.72	20240805	8080	-43.25	20240108	3590	27.72	20240805	6.45	N	298830	100	53 억	55301	N	N	528	N	N
168	20241101	101040	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4560	-145	5	-3.08	1240846760	269413	70.63	4635	4675	4555	6110	3295	4705	4602.33	0.11	-64396	4905	4805	4715	4615	4525	4760	4570	53	1405	100	3290	5	1	52619061	2399	47.50	2.87	12	0.51	96.00	1587.00	8080	20240108	-43.56	3590	20240805	27.02	8080	-43.56	20240108	3590	27.02	20240805	8080	-43.56	20240108	3590	27.02	20240805	6.45	N	298830	100	53 억	55301	N	N	528	N	N
169	20241101	091038	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4660	-45	5	-0.96	272110660	58501	15.34	4635	4675	4625	6110	3295	4705	4641.70	0.11	-19451	4905	4805	4715	4615	4525	4760	4570	53	1405	100	3290	5	1	52619061	2452	48.54	2.94	12	0.11	96.00	1587.00	8080	20240108	-42.33	3590	20240805	29.81	8080	-42.33	20240108	3590	29.81	20240805	8080	-42.33	20240108	3590	29.81	20240805	6.45	N	298830	100	53 억	55301	N	N	528	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History