KissMeData/322180/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	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	161248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-190	5	-3.33	257881640	46380	135.55	5650	5690	5500	7410	3990	5700	5560.29	0.99	4340	5906	5802	5726	5622	5546	5765	5585	21	1710	100	3990	10	1	20906979	1152	-17.27	6.06	12	0.22	-319.00	909.00	8640	20240723	-36.23	4415	20231206	24.80	8640	-36.23	20240723	4545	21.23	20240416	8640	-36.23	20240723	4415	24.80	20231206	0.20	N	322180	100	20 억	206307	N	N	N	N
3	20241129	151305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-160	5	-2.81	229276860	41200	120.41	5650	5690	5500	7410	3990	5700	5564.97	0.99	2813	5906	5802	5726	5622	5546	5765	5585	21	1710	100	3990	10	1	20906979	1158	-17.37	6.09	12	0.20	-319.00	909.00	8640	20240723	-35.88	4415	20231206	25.48	8640	-35.88	20240723	4545	21.89	20240416	8640	-35.88	20240723	4415	25.48	20231206	0.20	N	322180	100	20 억	206307	N	N	N	N
4	20241129	141307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	-100	5	-1.75	216908040	38975	113.91	5650	5690	5500	7410	3990	5700	5565.31	0.99	3541	5906	5802	5726	5622	5546	5765	5585	21	1710	100	3990	10	1	20906979	1171	-17.55	6.16	12	0.19	-319.00	909.00	8640	20240723	-35.19	4415	20231206	26.84	8640	-35.19	20240723	4545	23.21	20240416	8640	-35.19	20240723	4415	26.84	20231206	0.20	N	322180	100	20 억	206307	N	N	N	N
5	20241129	131301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-170	5	-2.98	191056570	34320	100.30	5650	5690	5500	7410	3990	5700	5566.92	0.99	1619	5906	5802	5726	5622	5546	5765	5585	21	1710	100	3990	10	1	20906979	1156	-17.34	6.08	12	0.16	-319.00	909.00	8640	20240723	-36.00	4415	20231206	25.25	8640	-36.00	20240723	4545	21.67	20240416	8640	-36.00	20240723	4415	25.25	20231206	0.20	N	322180	100	20 억	206307	N	N	N	N
6	20241129	121304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-160	5	-2.81	159737440	28670	83.79	5650	5690	5500	7410	3990	5700	5571.59	0.99	-974	5906	5802	5726	5622	5546	5765	5585	21	1710	100	3990	10	1	20906979	1158	-17.37	6.09	12	0.14	-319.00	909.00	8640	20240723	-35.88	4415	20231206	25.48	8640	-35.88	20240723	4545	21.89	20240416	8640	-35.88	20240723	4415	25.48	20231206	0.20	N	322180	100	20 억	206307	N	N	N	N
7	20241129	111307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-170	5	-2.98	148148410	26570	77.65	5650	5690	5500	7410	3990	5700	5575.78	0.99	-1179	5906	5802	5726	5622	5546	5765	5585	21	1710	100	3990	10	1	20906979	1156	-17.34	6.08	12	0.13	-319.00	909.00	8640	20240723	-36.00	4415	20231206	25.25	8640	-36.00	20240723	4545	21.67	20240416	8640	-36.00	20240723	4415	25.25	20231206	0.20	N	322180	100	20 억	206307	N	N	N	N
8	20241129	101258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-160	5	-2.81	108982370	19502	57.00	5650	5690	5500	7410	3990	5700	5588.27	0.99	-2012	5906	5802	5726	5622	5546	5765	5585	21	1710	100	3990	10	1	20906979	1158	-17.37	6.09	12	0.09	-319.00	909.00	8640	20240723	-35.88	4415	20231206	25.48	8640	-35.88	20240723	4545	21.89	20240416	8640	-35.88	20240723	4415	25.48	20231206	0.20	N	322180	100	20 억	206307	N	N	N	N
9	20241129	091303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-70	5	-1.23	36334310	6447	18.84	5650	5690	5610	7410	3990	5700	5635.85	0.99	1838	5906	5802	5726	5622	5546	5765	5585	21	1710	100	3990	10	1	20906979	1177	-17.65	6.19	12	0.03	-319.00	909.00	8640	20240723	-34.84	4415	20231206	27.52	8640	-34.84	20240723	4545	23.87	20240416	8640	-34.84	20240723	4415	27.52	20231206	0.20	N	322180	100	20 억	206307	N	N	N	N
10	20241128	161245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-80	5	-1.38	192730760	33574	91.80	5830	5830	5650	7510	4050	5780	5740.48	1.28	-5698	5973	5876	5743	5646	5513	5810	5580	17	1730	100	4040	10	1	16519475	942	-17.87	6.27	12	0.20	-319.00	909.00	8640	20240723	-34.03	4415	20231206	29.11	8640	-34.03	20240723	4545	25.41	20240416	8640	-34.03	20240723	4415	29.11	20231206	0.20	N	322180	100	16 억	211606	N	N	N	N
11	20241128	151311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-110	5	-1.90	182630400	31800	86.95	5830	5830	5650	7510	4050	5780	5743.09	1.28	-5320	5973	5876	5743	5646	5513	5810	5580	17	1730	100	4040	10	1	16519475	937	-17.77	6.24	12	0.19	-319.00	909.00	8640	20240723	-34.38	4415	20231206	28.43	8640	-34.38	20240723	4545	24.75	20240416	8640	-34.38	20240723	4415	28.43	20231206	0.20	N	322180	100	16 억	211606	N	N	N	N
12	20241128	141307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	-70	5	-1.21	139882700	24272	66.37	5830	5830	5710	7510	4050	5780	5763.13	1.28	-5171	5973	5876	5743	5646	5513	5810	5580	17	1730	100	4040	10	1	16519475	943	-17.90	6.28	12	0.15	-319.00	909.00	8640	20240723	-33.91	4415	20231206	29.33	8640	-33.91	20240723	4545	25.63	20240416	8640	-33.91	20240723	4415	29.33	20231206	0.20	N	322180	100	16 억	211606	N	N	N	N
13	20241128	131305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-30	5	-0.52	126310800	21902	59.89	5830	5830	5730	7510	4050	5780	5767.09	1.28	-4110	5973	5876	5743	5646	5513	5810	5580	17	1730	100	4040	10	1	16519475	950	-18.03	6.33	12	0.13	-319.00	909.00	8640	20240723	-33.45	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	8640	-33.45	20240723	4415	30.24	20231206	0.20	N	322180	100	16 억	211606	N	N	N	N
14	20241128	121303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-50	5	-0.87	119048330	20638	56.43	5830	5830	5730	7510	4050	5780	5768.40	1.28	-4009	5973	5876	5743	5646	5513	5810	5580	17	1730	100	4040	10	1	16519475	947	-17.96	6.30	12	0.12	-319.00	909.00	8640	20240723	-33.68	4415	20231206	29.78	8640	-33.68	20240723	4545	26.07	20240416	8640	-33.68	20240723	4415	29.78	20231206	0.20	N	322180	100	16 억	211606	N	N	N	N
15	20241128	111307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-30	5	-0.52	99922360	17312	47.34	5830	5830	5730	7510	4050	5780	5771.86	1.28	-4860	5973	5876	5743	5646	5513	5810	5580	17	1730	100	4040	10	1	16519475	950	-18.03	6.33	12	0.10	-319.00	909.00	8640	20240723	-33.45	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	8640	-33.45	20240723	4415	30.24	20231206	0.20	N	322180	100	16 억	211606	N	N	N	N
16	20241128	101305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	10	2	0.17	84732340	14667	40.10	5830	5830	5740	7510	4050	5780	5777.07	1.28	-3993	5973	5876	5743	5646	5513	5810	5580	17	1730	100	4040	10	1	16519475	956	-18.15	6.37	12	0.09	-319.00	909.00	8640	20240723	-32.99	4415	20231206	31.14	8640	-32.99	20240723	4545	27.39	20240416	8640	-32.99	20240723	4415	31.14	20231206	0.20	N	322180	100	16 억	211606	N	N	N	N
17	20241128	091303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-30	5	-0.52	23571520	4084	11.17	5830	5830	5740	7510	4050	5780	5771.67	1.28	273	5973	5876	5743	5646	5513	5810	5580	17	1730	100	4040	10	1	16519475	950	-18.03	6.33	12	0.02	-319.00	909.00	8640	20240723	-33.45	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	8640	-33.45	20240723	4415	30.24	20231206	0.20	N	322180	100	16 억	211606	N	N	N	N
18	20241127	161231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-40	5	-0.69	210352980	36441	51.25	5840	5840	5610	7560	4080	5820	5772.39	1.25	5926	6006	5912	5776	5682	5546	5960	5730	17	1740	100	4070	10	1	16519475	955	-18.12	6.36	12	0.22	-319.00	909.00	8640	20240723	-33.10	4415	20231206	30.92	8640	-33.10	20240723	4545	27.17	20240416	8640	-33.10	20240723	4415	30.92	20231206	0.21	N	322180	100	16 억	205688	N	N	N	N
19	20241127	151256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	-10	5	-0.17	201677100	34940	49.14	5840	5840	5610	7560	4080	5820	5772.10	1.25	5646	6006	5912	5776	5682	5546	5960	5730	17	1740	100	4070	10	1	16519475	960	-18.21	6.39	12	0.21	-319.00	909.00	8640	20240723	-32.75	4415	20231206	31.60	8640	-32.75	20240723	4545	27.83	20240416	8640	-32.75	20240723	4415	31.60	20231206	0.21	N	322180	100	16 억	205688	N	N	N	N
20	20241127	141250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	0	3	0.00	187274360	32459	45.65	5840	5840	5610	7560	4080	5820	5769.57	1.25	6470	6006	5912	5776	5682	5546	5960	5730	17	1740	100	4070	10	1	16519475	961	-18.24	6.40	12	0.20	-319.00	909.00	8640	20240723	-32.64	4415	20231206	31.82	8640	-32.64	20240723	4545	28.05	20240416	8640	-32.64	20240723	4415	31.82	20231206	0.21	N	322180	100	16 억	205688	N	N	N	N
21	20241127	131246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-20	5	-0.34	140419230	24405	34.32	5840	5840	5610	7560	4080	5820	5753.71	1.25	3651	6006	5912	5776	5682	5546	5960	5730	17	1740	100	4070	10	1	16519475	958	-18.18	6.38	12	0.15	-319.00	909.00	8640	20240723	-32.87	4415	20231206	31.37	8640	-32.87	20240723	4545	27.61	20240416	8640	-32.87	20240723	4415	31.37	20231206	0.21	N	322180	100	16 억	205688	N	N	N	N
22	20241127	121300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-70	5	-1.20	121650950	21170	29.77	5840	5840	5610	7560	4080	5820	5746.38	1.25	2851	6006	5912	5776	5682	5546	5960	5730	17	1740	100	4070	10	1	16519475	950	-18.03	6.33	12	0.13	-319.00	909.00	8640	20240723	-33.45	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	8640	-33.45	20240723	4415	30.24	20231206	0.21	N	322180	100	16 억	205688	N	N	N	N
23	20241127	111254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-80	5	-1.37	110648560	19259	27.09	5840	5840	5610	7560	4080	5820	5745.29	1.25	2253	6006	5912	5776	5682	5546	5960	5730	17	1740	100	4070	10	1	16519475	948	-17.99	6.31	12	0.12	-319.00	909.00	8640	20240723	-33.56	4415	20231206	30.01	8640	-33.56	20240723	4545	26.29	20240416	8640	-33.56	20240723	4415	30.01	20231206	0.21	N	322180	100	16 억	205688	N	N	N	N
24	20241127	101254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-80	5	-1.37	100629810	17503	24.62	5840	5840	5610	7560	4080	5820	5749.29	1.25	1754	6006	5912	5776	5682	5546	5960	5730	17	1740	100	4070	10	1	16519475	948	-17.99	6.31	12	0.11	-319.00	909.00	8640	20240723	-33.56	4415	20231206	30.01	8640	-33.56	20240723	4545	26.29	20240416	8640	-33.56	20240723	4415	30.01	20231206	0.21	N	322180	100	16 억	205688	N	N	N	N
25	20241127	091253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-60	5	-1.03	48457120	8388	11.80	5840	5840	5760	7560	4080	5820	5776.96	1.25	4558	6006	5912	5776	5682	5546	5960	5730	17	1740	100	4070	10	1	16519475	952	-18.06	6.34	12	0.05	-319.00	909.00	8640	20240723	-33.33	4415	20231206	30.46	8640	-33.33	20240723	4545	26.73	20240416	8640	-33.33	20240723	4415	30.46	20231206	0.21	N	322180	100	16 억	205688	N	N	N	N
26	20241126	161232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	130	2	2.28	405406110	70271	54.31	5690	5870	5640	7390	3990	5690	5769.12	1.14	17018	6063	5876	5583	5396	5103	5970	5490	17	1700	100	3980	10	1	16519475	961	-18.24	6.40	12	0.43	-319.00	909.00	8640	20240723	-32.64	4415	20231206	31.82	8640	-32.64	20240723	4545	28.05	20240416	8640	-32.64	20240723	4415	31.82	20231206	0.21	N	322180	100	16 억	187989	N	N	N	N
27	20241126	151246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	80	2	1.41	386118600	66945	51.74	5690	5870	5640	7390	3990	5690	5767.70	1.14	16275	6063	5876	5583	5396	5103	5970	5490	17	1700	100	3980	10	1	16519475	953	-18.09	6.35	12	0.41	-319.00	909.00	8640	20240723	-33.22	4415	20231206	30.69	8640	-33.22	20240723	4545	26.95	20240416	8640	-33.22	20240723	4415	30.69	20231206	0.21	N	322180	100	16 억	187989	N	N	N	N
28	20241126	141248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	130	2	2.28	323094820	56018	43.30	5690	5870	5640	7390	3990	5690	5767.70	1.14	11601	6063	5876	5583	5396	5103	5970	5490	17	1700	100	3980	10	1	16519475	961	-18.24	6.40	12	0.34	-319.00	909.00	8640	20240723	-32.64	4415	20231206	31.82	8640	-32.64	20240723	4545	28.05	20240416	8640	-32.64	20240723	4415	31.82	20231206	0.21	N	322180	100	16 억	187989	N	N	N	N
29	20241126	131242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	70	2	1.23	285148780	49477	38.24	5690	5870	5640	7390	3990	5690	5763.26	1.14	9290	6063	5876	5583	5396	5103	5970	5490	17	1700	100	3980	10	1	16519475	952	-18.06	6.34	12	0.30	-319.00	909.00	8640	20240723	-33.33	4415	20231206	30.46	8640	-33.33	20240723	4545	26.73	20240416	8640	-33.33	20240723	4415	30.46	20231206	0.21	N	322180	100	16 억	187989	N	N	N	N
30	20241126	121250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	60	2	1.05	268975530	46671	36.07	5690	5870	5640	7390	3990	5690	5763.23	1.14	10956	6063	5876	5583	5396	5103	5970	5490	17	1700	100	3980	10	1	16519475	950	-18.03	6.33	12	0.28	-319.00	909.00	8640	20240723	-33.45	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	8640	-33.45	20240723	4415	30.24	20231206	0.21	N	322180	100	16 억	187989	N	N	N	N
31	20241126	111253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	120	2	2.11	246026240	42721	33.02	5690	5870	5640	7390	3990	5690	5758.91	1.14	10051	6063	5876	5583	5396	5103	5970	5490	17	1700	100	3980	10	1	16519475	960	-18.21	6.39	12	0.26	-319.00	909.00	8640	20240723	-32.75	4415	20231206	31.60	8640	-32.75	20240723	4545	27.83	20240416	8640	-32.75	20240723	4415	31.60	20231206	0.21	N	322180	100	16 억	187989	N	N	N	N
32	20241126	101303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	20	2	0.35	151779010	26455	20.45	5690	5840	5640	7390	3990	5690	5737.25	1.14	4907	6063	5876	5583	5396	5103	5970	5490	17	1700	100	3980	10	1	16519475	943	-17.90	6.28	12	0.16	-319.00	909.00	8640	20240723	-33.91	4415	20231206	29.33	8640	-33.91	20240723	4545	25.63	20240416	8640	-33.91	20240723	4415	29.33	20231206	0.21	N	322180	100	16 억	187989	N	N	N	N
33	20241126	091251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	30	2	0.53	63665450	11087	8.57	5690	5840	5640	7390	3990	5690	5742.35	1.14	2655	6063	5876	5583	5396	5103	5970	5490	17	1700	100	3980	10	1	16519475	945	-17.93	6.29	12	0.07	-319.00	909.00	8640	20240723	-33.80	4415	20231206	29.56	8640	-33.80	20240723	4545	25.85	20240416	8640	-33.80	20240723	4415	29.56	20231206	0.21	N	322180	100	16 억	187989	N	N	N	N
34	20241125	161217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	410	2	7.77	712067960	127715	504.28	5370	5770	5290	6860	3700	5280	5575.45	0.79	57437	5473	5376	5253	5156	5033	5425	5205	17	1580	100	3690	10	1	16519475	940	-17.84	6.26	12	0.77	-319.00	909.00	8640	20240723	-34.14	4415	20231206	28.88	8640	-34.14	20240723	4545	25.19	20240416	8640	-34.14	20240723	4415	28.88	20231206	0.21	N	322180	100	16 억	130665	N	N	N	N
35	20241125	151243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	430	2	8.14	683918390	122769	484.75	5370	5770	5290	6860	3700	5280	5570.77	0.79	54389	5473	5376	5253	5156	5033	5425	5205	17	1580	100	3690	10	1	16519475	943	-17.90	6.28	12	0.74	-319.00	909.00	8640	20240723	-33.91	4415	20231206	29.33	8640	-33.91	20240723	4545	25.63	20240416	8640	-33.91	20240723	4415	29.33	20231206	0.21	N	322180	100	16 억	130665	N	N	N	N
36	20241125	141239	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	370	2	7.01	557455220	100631	397.34	5370	5680	5290	6860	3700	5280	5539.60	0.79	41596	5473	5376	5253	5156	5033	5425	5205	17	1580	100	3690	10	1	16519475	933	-17.71	6.22	12	0.61	-319.00	909.00	8640	20240723	-34.61	4415	20231206	27.97	8640	-34.61	20240723	4545	24.31	20240416	8640	-34.61	20240723	4415	27.97	20231206	0.21	N	322180	100	16 억	130665	N	N	N	N
37	20241125	131230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	340	2	6.44	433201740	78676	310.65	5370	5630	5290	6860	3700	5280	5506.15	0.79	37658	5473	5376	5253	5156	5033	5425	5205	17	1580	100	3690	10	1	16519475	928	-17.62	6.18	12	0.48	-319.00	909.00	8640	20240723	-34.95	4415	20231206	27.29	8640	-34.95	20240723	4545	23.65	20240416	8640	-34.95	20240723	4415	27.29	20231206	0.21	N	322180	100	16 억	130665	N	N	N	N
38	20241125	121245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	310	2	5.87	384228440	69934	276.14	5370	5630	5290	6860	3700	5280	5494.16	0.79	33929	5473	5376	5253	5156	5033	5425	5205	17	1580	100	3690	10	1	16519475	923	-17.52	6.15	12	0.42	-319.00	909.00	8640	20240723	-35.30	4415	20231206	26.61	8640	-35.30	20240723	4545	22.99	20240416	8640	-35.30	20240723	4415	26.61	20231206	0.21	N	322180	100	16 억	130665	N	N	N	N
39	20241125	111238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	310	2	5.87	368293070	67075	264.85	5370	5630	5290	6860	3700	5280	5490.77	0.79	31674	5473	5376	5253	5156	5033	5425	5205	17	1580	100	3690	10	1	16519475	923	-17.52	6.15	12	0.41	-319.00	909.00	8640	20240723	-35.30	4415	20231206	26.61	8640	-35.30	20240723	4545	22.99	20240416	8640	-35.30	20240723	4415	26.61	20231206	0.21	N	322180	100	16 억	130665	N	N	N	N
40	20241125	101222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	260	2	4.92	212850010	39021	154.07	5370	5540	5290	6860	3700	5280	5454.76	0.79	15483	5473	5376	5253	5156	5033	5425	5205	17	1580	100	3690	10	1	16519475	915	-17.37	6.09	12	0.24	-319.00	909.00	8640	20240723	-35.88	4415	20231206	25.48	8640	-35.88	20240723	4545	21.89	20240416	8640	-35.88	20240723	4415	25.48	20231206	0.21	N	322180	100	16 억	130665	N	N	N	N
41	20241125	091224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	110	2	2.08	28480070	5320	21.01	5370	5400	5290	6860	3700	5280	5353.40	0.79	3753	5473	5376	5253	5156	5033	5425	5205	17	1580	100	3690	10	1	16519475	890	-16.90	5.93	12	0.03	-319.00	909.00	8640	20240723	-37.62	4415	20231206	22.08	8640	-37.62	20240723	4545	18.59	20240416	8640	-37.62	20240723	4415	22.08	20231206	0.21	N	322180	100	16 억	130665	N	N	N	N
42	20241122	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	80	2	1.54	133631710	25325	26.90	5130	5350	5130	6760	3640	5200	5276.67	0.82	-4193	5620	5410	5270	5060	4920	5340	4990	17	1560	100	3640	10	1	16519475	872	-16.55	5.81	12	0.15	-319.00	909.00	8640	20240723	-38.89	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	8640	-38.89	20240723	4415	19.59	20231206	0.21	N	322180	100	16 억	134858	N	N	N	N
43	20241122	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	40	2	0.77	129701650	24579	26.10	5130	5350	5130	6760	3640	5200	5276.93	0.82	-4063	5620	5410	5270	5060	4920	5340	4990	17	1560	100	3640	10	1	16519475	866	-16.43	5.76	12	0.15	-319.00	909.00	8640	20240723	-39.35	4415	20231206	18.69	8640	-39.35	20240723	4545	15.29	20240416	8640	-39.35	20240723	4415	18.69	20231206	0.21	N	322180	100	16 억	134858	N	N	N	N
44	20241122	141132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	50	2	0.96	122003250	23107	24.54	5130	5350	5130	6760	3640	5200	5279.93	0.82	-4034	5620	5410	5270	5060	4920	5340	4990	17	1560	100	3640	10	1	16519475	867	-16.46	5.78	12	0.14	-319.00	909.00	8640	20240723	-39.24	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	8640	-39.24	20240723	4415	18.91	20231206	0.21	N	322180	100	16 억	134858	N	N	N	N
45	20241122	131126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	10	2	0.19	107208920	20267	21.52	5130	5350	5130	6760	3640	5200	5289.83	0.82	-4161	5620	5410	5270	5060	4920	5340	4990	17	1560	100	3640	10	1	16519475	861	-16.33	5.73	12	0.12	-319.00	909.00	8640	20240723	-39.70	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	8640	-39.70	20240723	4415	18.01	20231206	0.21	N	322180	100	16 억	134858	N	N	N	N
46	20241122	121137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	100	2	1.92	79582600	15005	15.94	5130	5350	5130	6760	3640	5200	5303.74	0.82	-4551	5620	5410	5270	5060	4920	5340	4990	17	1560	100	3640	10	1	16519475	876	-16.61	5.83	12	0.09	-319.00	909.00	8640	20240723	-38.66	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	8640	-38.66	20240723	4415	20.05	20231206	0.21	N	322180	100	16 억	134858	N	N	N	N
47	20241122	111124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	110	2	2.12	78164230	14737	15.65	5130	5350	5130	6760	3640	5200	5303.94	0.82	-4568	5620	5410	5270	5060	4920	5340	4990	17	1560	100	3640	10	1	16519475	877	-16.65	5.84	12	0.09	-319.00	909.00	8640	20240723	-38.54	4415	20231206	20.27	8640	-38.54	20240723	4545	16.83	20240416	8640	-38.54	20240723	4415	20.27	20231206	0.21	N	322180	100	16 억	134858	N	N	N	N
48	20241122	101143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	150	2	2.88	76014980	14332	15.22	5130	5350	5130	6760	3640	5200	5303.86	0.82	-4528	5620	5410	5270	5060	4920	5340	4990	17	1560	100	3640	10	1	16519475	884	-16.77	5.89	12	0.09	-319.00	909.00	8640	20240723	-38.08	4415	20231206	21.18	8640	-38.08	20240723	4545	17.71	20240416	8640	-38.08	20240723	4415	21.18	20231206	0.21	N	322180	100	16 억	134858	N	N	N	N
49	20241122	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	20	2	0.38	6573040	1261	1.34	5130	5270	5130	6760	3640	5200	5212.56	0.82	-30	5620	5410	5270	5060	4920	5340	4990	17	1560	100	3640	10	1	16519475	862	-16.36	5.74	12	0.01	-319.00	909.00	8640	20240723	-39.58	4415	20231206	18.23	8640	-39.58	20240723	4545	14.85	20240416	8640	-39.58	20240723	4415	18.23	20231206	0.21	N	322180	100	16 억	134858	N	N	N	N
50	20241121	161123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-10	5	-0.19	493119370	94160	421.47	5280	5480	5130	6770	3650	5210	5237.04	0.89	-12280	5443	5326	5253	5136	5063	5290	5100	17	1560	100	3640	10	1	16519475	859	-16.30	5.72	12	0.57	-319.00	909.00	8640	20240723	-39.81	4415	20231206	17.78	8640	-39.81	20240723	4545	14.41	20240416	8640	-39.81	20240723	4415	17.78	20231206	0.21	N	322180	100	16 억	147281	N	N	N	N
51	20241121	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-20	5	-0.38	487107890	93003	416.29	5280	5480	5130	6770	3650	5210	5237.55	0.89	-11887	5443	5326	5253	5136	5063	5290	5100	17	1560	100	3640	10	1	16519475	857	-16.27	5.71	12	0.56	-319.00	909.00	8640	20240723	-39.93	4415	20231206	17.55	8640	-39.93	20240723	4545	14.19	20240416	8640	-39.93	20240723	4415	17.55	20231206	0.21	N	322180	100	16 억	147281	N	N	N	N
52	20241121	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-20	5	-0.38	466022600	88932	398.07	5280	5480	5130	6770	3650	5210	5240.21	0.89	-12108	5443	5326	5253	5136	5063	5290	5100	17	1560	100	3640	10	1	16519475	857	-16.27	5.71	12	0.54	-319.00	909.00	8640	20240723	-39.93	4415	20231206	17.55	8640	-39.93	20240723	4545	14.19	20240416	8640	-39.93	20240723	4415	17.55	20231206	0.21	N	322180	100	16 억	147281	N	N	N	N
53	20241121	131136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	80	2	1.54	230506840	44335	198.45	5280	5370	5130	6770	3650	5210	5199.21	0.89	-16698	5443	5326	5253	5136	5063	5290	5100	17	1560	100	3640	10	1	16519475	874	-16.58	5.82	12	0.27	-319.00	909.00	8640	20240723	-38.77	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	8640	-38.77	20240723	4415	19.82	20231206	0.21	N	322180	100	16 억	147281	N	N	N	N
54	20241121	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	0	3	0.00	184816290	35667	159.65	5280	5280	5130	6770	3650	5210	5181.72	0.89	-13993	5443	5326	5253	5136	5063	5290	5100	17	1560	100	3640	10	1	16519475	861	-16.33	5.73	12	0.22	-319.00	909.00	8640	20240723	-39.70	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	8640	-39.70	20240723	4415	18.01	20231206	0.21	N	322180	100	16 억	147281	N	N	N	N
55	20241121	111141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	0	3	0.00	162110720	31295	140.08	5280	5280	5130	6770	3650	5210	5180.08	0.89	-13893	5443	5326	5253	5136	5063	5290	5100	17	1560	100	3640	10	1	16519475	861	-16.33	5.73	12	0.19	-319.00	909.00	8640	20240723	-39.70	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	8640	-39.70	20240723	4415	18.01	20231206	0.21	N	322180	100	16 억	147281	N	N	N	N
56	20241121	101139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-20	5	-0.38	114998110	22196	99.35	5280	5280	5130	6770	3650	5210	5181.03	0.89	-12542	5443	5326	5253	5136	5063	5290	5100	17	1560	100	3640	10	1	16519475	857	-16.27	5.71	12	0.13	-319.00	909.00	8640	20240723	-39.93	4415	20231206	17.55	8640	-39.93	20240723	4545	14.19	20240416	8640	-39.93	20240723	4415	17.55	20231206	0.21	N	322180	100	16 억	147281	N	N	N	N
57	20241121	091140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	50	2	0.96	543060	104	0.47	5280	5280	5220	6770	3650	5210	5221.73	0.89	96	5443	5326	5253	5136	5063	5290	5100	17	1560	100	3640	10	1	16519475	869	-16.49	5.79	12	0.00	-319.00	909.00	8640	20240723	-39.12	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	8640	-39.12	20240723	4415	19.14	20231206	0.21	N	322180	100	16 억	147281	N	N	N	N
58	20241120	161131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-50	5	-0.95	116508050	22258	101.12	5220	5370	5180	6830	3690	5260	5234.44	0.91	-3386	5533	5396	5303	5166	5073	5465	5235	17	1570	100	3680	10	1	16519475	861	-16.33	5.73	12	0.13	-319.00	909.00	8640	20240723	-39.70	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	8640	-39.70	20240723	4415	18.01	20231206	0.21	N	322180	100	16 억	150659	N	N	N	N
59	20241120	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-50	5	-0.95	92381200	17617	80.03	5220	5370	5190	6830	3690	5260	5243.87	0.91	-2191	5533	5396	5303	5166	5073	5465	5235	17	1570	100	3680	10	1	16519475	861	-16.33	5.73	12	0.11	-319.00	909.00	8640	20240723	-39.70	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	8640	-39.70	20240723	4415	18.01	20231206	0.21	N	322180	100	16 억	150659	N	N	N	N
60	20241120	141148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	20	2	0.38	44322790	8417	38.24	5220	5370	5220	6830	3690	5260	5265.87	0.91	-1132	5533	5396	5303	5166	5073	5465	5235	17	1570	100	3680	10	1	16519475	872	-16.55	5.81	12	0.05	-319.00	909.00	8640	20240723	-38.89	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	8640	-38.89	20240723	4415	19.59	20231206	0.21	N	322180	100	16 억	150659	N	N	N	N
61	20241120	131149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	20	2	0.38	36016760	6837	31.06	5220	5370	5220	6830	3690	5260	5267.92	0.91	-559	5533	5396	5303	5166	5073	5465	5235	17	1570	100	3680	10	1	16519475	872	-16.55	5.81	12	0.04	-319.00	909.00	8640	20240723	-38.89	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	8640	-38.89	20240723	4415	19.59	20231206	0.21	N	322180	100	16 억	150659	N	N	N	N
62	20241120	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	0	3	0.00	27103640	5142	23.36	5220	5370	5220	6830	3690	5260	5271.03	0.91	216	5533	5396	5303	5166	5073	5465	5235	17	1570	100	3680	10	1	16519475	869	-16.49	5.79	12	0.03	-319.00	909.00	8640	20240723	-39.12	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	8640	-39.12	20240723	4415	19.14	20231206	0.21	N	322180	100	16 억	150659	N	N	N	N
63	20241120	111151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	40	2	0.76	21862360	4146	18.84	5220	5370	5220	6830	3690	5260	5273.12	0.91	166	5533	5396	5303	5166	5073	5465	5235	17	1570	100	3680	10	1	16519475	876	-16.61	5.83	12	0.03	-319.00	909.00	8640	20240723	-38.66	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	8640	-38.66	20240723	4415	20.05	20231206	0.21	N	322180	100	16 억	150659	N	N	N	N
64	20241120	101149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	30	2	0.57	17800690	3374	15.33	5220	5370	5220	6830	3690	5260	5275.84	0.91	-216	5533	5396	5303	5166	5073	5465	5235	17	1570	100	3680	10	1	16519475	874	-16.58	5.82	12	0.02	-319.00	909.00	8640	20240723	-38.77	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	8640	-38.77	20240723	4415	19.82	20231206	0.21	N	322180	100	16 억	150659	N	N	N	N
65	20241120	091147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	20	2	0.38	12169390	2306	10.48	5220	5370	5220	6830	3690	5260	5277.27	0.91	240	5533	5396	5303	5166	5073	5465	5235	17	1570	100	3680	10	1	16519475	872	-16.55	5.81	12	0.01	-319.00	909.00	8640	20240723	-38.89	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	8640	-38.89	20240723	4415	19.59	20231206	0.21	N	322180	100	16 억	150659	N	N	N	N
66	20241119	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	-10	5	-0.19	116581760	21812	112.94	5210	5440	5210	6850	3690	5270	5347.88	0.96	-7772	5396	5332	5256	5192	5116	5365	5225	17	1580	100	3680	10	1	16519475	869	-16.49	5.79	12	0.13	-319.00	909.00	8640	20240723	-39.12	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	8640	-39.12	20240723	4415	19.14	20231206	0.21	N	322180	100	16 억	158381	N	N	N	N
67	20241119	151102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	30	2	0.57	110409380	20639	106.87	5210	5440	5210	6850	3690	5270	5349.55	0.96	-7591	5396	5332	5256	5192	5116	5365	5225	17	1580	100	3680	10	1	16519475	876	-16.61	5.83	12	0.12	-319.00	909.00	8640	20240723	-38.66	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	8640	-38.66	20240723	4415	20.05	20231206	0.21	N	322180	100	16 억	158381	N	N	N	N
68	20241119	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	20	2	0.38	92833500	17305	89.60	5210	5440	5210	6850	3690	5270	5364.55	0.96	-7442	5396	5332	5256	5192	5116	5365	5225	17	1580	100	3680	10	1	16519475	874	-16.58	5.82	12	0.10	-319.00	909.00	8640	20240723	-38.77	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	8640	-38.77	20240723	4415	19.82	20231206	0.21	N	322180	100	16 억	158381	N	N	N	N
69	20241119	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	60	2	1.14	77925380	14494	75.05	5210	5440	5210	6850	3690	5270	5376.39	0.96	-5950	5396	5332	5256	5192	5116	5365	5225	17	1580	100	3680	10	1	16519475	880	-16.71	5.86	12	0.09	-319.00	909.00	8640	20240723	-38.31	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	8640	-38.31	20240723	4415	20.72	20231206	0.21	N	322180	100	16 억	158381	N	N	N	N
70	20241119	121050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	80	2	1.52	71203650	13236	68.53	5210	5440	5210	6850	3690	5270	5379.54	0.96	-5322	5396	5332	5256	5192	5116	5365	5225	17	1580	100	3680	10	1	16519475	884	-16.77	5.89	12	0.08	-319.00	909.00	8640	20240723	-38.08	4415	20231206	21.18	8640	-38.08	20240723	4545	17.71	20240416	8640	-38.08	20240723	4415	21.18	20231206	0.21	N	322180	100	16 억	158381	N	N	N	N
71	20241119	111102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	90	2	1.71	59976370	11138	57.67	5210	5440	5210	6850	3690	5270	5384.84	0.96	-3790	5396	5332	5256	5192	5116	5365	5225	17	1580	100	3680	10	1	16519475	885	-16.80	5.90	12	0.07	-319.00	909.00	8640	20240723	-37.96	4415	20231206	21.40	8640	-37.96	20240723	4545	17.93	20240416	8640	-37.96	20240723	4415	21.40	20231206	0.21	N	322180	100	16 억	158381	N	N	N	N
72	20241119	101127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	110	2	2.09	34070220	6320	32.72	5210	5440	5210	6850	3690	5270	5390.86	0.96	-1576	5396	5332	5256	5192	5116	5365	5225	17	1580	100	3680	10	1	16519475	889	-16.87	5.92	12	0.04	-319.00	909.00	8640	20240723	-37.73	4415	20231206	21.86	8640	-37.73	20240723	4545	18.37	20240416	8640	-37.73	20240723	4415	21.86	20231206	0.21	N	322180	100	16 억	158381	N	N	N	N
73	20241119	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	60	2	1.14	1469010	277	1.43	5210	5350	5210	6850	3690	5270	5303.29	0.96	-101	5396	5332	5256	5192	5116	5365	5225	17	1580	100	3680	10	1	16519475	880	-16.71	5.86	12	0.00	-319.00	909.00	8640	20240723	-38.31	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	8640	-38.31	20240723	4415	20.72	20231206	0.21	N	322180	100	16 억	158381	N	N	N	N
74	20241118	161047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	60	2	1.15	101438500	19313	40.87	5180	5320	5180	6770	3650	5210	5252.33	0.91	8709	5483	5346	5263	5126	5043	5305	5085	17	1560	100	3640	10	1	16519475	871	-16.52	5.80	12	0.12	-319.00	909.00	8640	20240723	-39.00	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	8640	-39.00	20240723	4415	19.37	20231206	0.21	N	322180	100	16 억	149672	N	N	N	N
75	20241118	151101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	60	2	1.15	98109730	18680	39.53	5180	5320	5180	6770	3650	5210	5252.13	0.91	8803	5483	5346	5263	5126	5043	5305	5085	17	1560	100	3640	10	1	16519475	871	-16.52	5.80	12	0.11	-319.00	909.00	8640	20240723	-39.00	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	8640	-39.00	20240723	4415	19.37	20231206	0.21	N	322180	100	16 억	149672	N	N	N	N
76	20241118	141102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	80	2	1.54	87042210	16571	35.07	5180	5320	5180	6770	3650	5210	5252.68	0.91	8105	5483	5346	5263	5126	5043	5305	5085	17	1560	100	3640	10	1	16519475	874	-16.58	5.82	12	0.10	-319.00	909.00	8640	20240723	-38.77	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	8640	-38.77	20240723	4415	19.82	20231206	0.21	N	322180	100	16 억	149672	N	N	N	N
77	20241118	131055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	60	2	1.15	66624720	12687	26.85	5180	5320	5180	6770	3650	5210	5251.42	0.91	5814	5483	5346	5263	5126	5043	5305	5085	17	1560	100	3640	10	1	16519475	871	-16.52	5.80	12	0.08	-319.00	909.00	8640	20240723	-39.00	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	8640	-39.00	20240723	4415	19.37	20231206	0.21	N	322180	100	16 억	149672	N	N	N	N
78	20241118	121100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	50	2	0.96	60423410	11512	24.36	5180	5320	5180	6770	3650	5210	5248.73	0.91	6004	5483	5346	5263	5126	5043	5305	5085	17	1560	100	3640	10	1	16519475	869	-16.49	5.79	12	0.07	-319.00	909.00	8640	20240723	-39.12	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	8640	-39.12	20240723	4415	19.14	20231206	0.21	N	322180	100	16 억	149672	N	N	N	N
79	20241118	111101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	40	2	0.77	34190710	6551	13.86	5180	5320	5180	6770	3650	5210	5219.16	0.91	2454	5483	5346	5263	5126	5043	5305	5085	17	1560	100	3640	10	1	16519475	867	-16.46	5.78	12	0.04	-319.00	909.00	8640	20240723	-39.24	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	8640	-39.24	20240723	4415	18.91	20231206	0.21	N	322180	100	16 억	149672	N	N	N	N
80	20241118	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	30	2	0.58	33184250	6359	13.46	5180	5320	5180	6770	3650	5210	5218.47	0.91	2374	5483	5346	5263	5126	5043	5305	5085	17	1560	100	3640	10	1	16519475	866	-16.43	5.76	12	0.04	-319.00	909.00	8640	20240723	-39.35	4415	20231206	18.69	8640	-39.35	20240723	4545	15.29	20240416	8640	-39.35	20240723	4415	18.69	20231206	0.21	N	322180	100	16 억	149672	N	N	N	N
81	20241118	091048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	80	2	1.54	16761480	3223	6.82	5180	5290	5180	6770	3650	5210	5200.58	0.91	2194	5483	5346	5263	5126	5043	5305	5085	17	1560	100	3640	10	1	16519475	874	-16.58	5.82	12	0.02	-319.00	909.00	8640	20240723	-38.77	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	8640	-38.77	20240723	4415	19.82	20231206	0.21	N	322180	100	16 억	149672	N	N	N	N
82	20241115	161127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-140	5	-2.62	247792480	47069	103.11	5220	5400	5180	6950	3750	5350	5264.72	0.89	1928	5630	5490	5400	5260	5170	5445	5215	17	1600	100	3740	10	1	16519475	861	-16.33	5.73	12	0.28	-319.00	909.00	8640	20240723	-39.70	4415	20231206	18.01	8640	-39.70	20240723	4545	14.63	20240416	8640	-39.70	20240723	4415	18.01	20231206	0.20	N	322180	100	16 억	147684	N	N	N	N
83	20241115	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-70	5	-1.31	226326500	42959	94.11	5220	5400	5180	6950	3750	5350	5268.43	0.89	855	5630	5490	5400	5260	5170	5445	5215	17	1600	100	3740	10	1	16519475	872	-16.55	5.81	12	0.26	-319.00	909.00	8640	20240723	-38.89	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	8640	-38.89	20240723	4415	19.59	20231206	0.20	N	322180	100	16 억	147684	N	N	N	N
84	20241115	141148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-20	5	-0.37	186532130	35389	77.52	5220	5400	5180	6950	3750	5350	5270.91	0.89	555	5630	5490	5400	5260	5170	5445	5215	17	1600	100	3740	10	1	16519475	880	-16.71	5.86	12	0.21	-319.00	909.00	8640	20240723	-38.31	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	8640	-38.31	20240723	4415	20.72	20231206	0.20	N	322180	100	16 억	147684	N	N	N	N
85	20241115	131147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-40	5	-0.75	162243100	30788	67.45	5220	5400	5180	6950	3750	5350	5269.69	0.89	-1449	5630	5490	5400	5260	5170	5445	5215	17	1600	100	3740	10	1	16519475	877	-16.65	5.84	12	0.19	-319.00	909.00	8640	20240723	-38.54	4415	20231206	20.27	8640	-38.54	20240723	4545	16.83	20240416	8640	-38.54	20240723	4415	20.27	20231206	0.20	N	322180	100	16 억	147684	N	N	N	N
86	20241115	121148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-70	5	-1.31	136749040	26004	56.97	5220	5350	5180	6950	3750	5350	5258.77	0.89	-1173	5630	5490	5400	5260	5170	5445	5215	17	1600	100	3740	10	1	16519475	872	-16.55	5.81	12	0.16	-319.00	909.00	8640	20240723	-38.89	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	8640	-38.89	20240723	4415	19.59	20231206	0.20	N	322180	100	16 억	147684	N	N	N	N
87	20241115	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-70	5	-1.31	104904410	19978	43.76	5220	5350	5180	6950	3750	5350	5251.00	0.89	-796	5630	5490	5400	5260	5170	5445	5215	17	1600	100	3740	10	1	16519475	872	-16.55	5.81	12	0.12	-319.00	909.00	8640	20240723	-38.89	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	8640	-38.89	20240723	4415	19.59	20231206	0.20	N	322180	100	16 억	147684	N	N	N	N
88	20241115	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	-110	5	-2.06	80528230	15335	33.59	5220	5350	5180	6950	3750	5350	5251.27	0.89	-659	5630	5490	5400	5260	5170	5445	5215	17	1600	100	3740	10	1	16519475	866	-16.43	5.76	12	0.09	-319.00	909.00	8640	20240723	-39.35	4415	20231206	18.69	8640	-39.35	20240723	4545	15.29	20240416	8640	-39.35	20240723	4415	18.69	20231206	0.20	N	322180	100	16 억	147684	N	N	N	N
89	20241115	091026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-60	5	-1.12	15226810	2896	6.34	5220	5290	5220	6950	3750	5350	5257.88	0.89	-19	5630	5490	5400	5260	5170	5445	5215	17	1600	100	3740	10	1	16519475	874	-16.58	5.82	12	0.02	-319.00	909.00	8640	20240723	-38.77	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	8640	-38.77	20240723	4415	19.82	20231206	0.20	N	322180	100	16 억	147684	N	N	N	N
90	20241114	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-30	5	-0.56	201295890	37501	73.41	5500	5540	5310	6960	3760	5360	5367.75	0.87	5162	5726	5542	5386	5202	5046	5465	5125	17	1600	100	3750	10	1	16519475	880	-16.71	5.86	12	0.23	-319.00	909.00	8640	20240723	-38.31	4415	20231206	20.72	8640	-38.31	20240723	4545	17.27	20240416	8640	-38.31	20240723	4415	20.72	20231206	0.20	N	322180	100	16 억	143022	N	N	N	N
91	20241114	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-20	5	-0.37	167863290	31232	61.14	5500	5540	5310	6960	3760	5360	5374.72	0.87	4351	5726	5542	5386	5202	5046	5465	5125	17	1600	100	3750	10	1	16519475	882	-16.74	5.87	12	0.19	-319.00	909.00	8640	20240723	-38.19	4415	20231206	20.95	8640	-38.19	20240723	4545	17.49	20240416	8640	-38.19	20240723	4415	20.95	20231206	0.20	N	322180	100	16 억	143022	N	N	N	N
92	20241114	141113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	40	2	0.75	134062330	24896	48.74	5500	5540	5310	6960	3760	5360	5384.89	0.87	4135	5726	5542	5386	5202	5046	5465	5125	17	1600	100	3750	10	1	16519475	892	-16.93	5.94	12	0.15	-319.00	909.00	8640	20240723	-37.50	4415	20231206	22.31	8640	-37.50	20240723	4545	18.81	20240416	8640	-37.50	20240723	4415	22.31	20231206	0.20	N	322180	100	16 억	143022	N	N	N	N
93	20241114	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	10	2	0.19	90613210	16785	32.86	5500	5540	5310	6960	3760	5360	5398.46	0.87	2884	5726	5542	5386	5202	5046	5465	5125	17	1600	100	3750	10	1	16519475	887	-16.83	5.91	12	0.10	-319.00	909.00	8640	20240723	-37.85	4415	20231206	21.63	8640	-37.85	20240723	4545	18.15	20240416	8640	-37.85	20240723	4415	21.63	20231206	0.20	N	322180	100	16 억	143022	N	N	N	N
94	20241114	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	40	2	0.75	81388920	15069	29.50	5500	5540	5310	6960	3760	5360	5401.08	0.87	1887	5726	5542	5386	5202	5046	5465	5125	17	1600	100	3750	10	1	16519475	892	-16.93	5.94	12	0.09	-319.00	909.00	8640	20240723	-37.50	4415	20231206	22.31	8640	-37.50	20240723	4545	18.81	20240416	8640	-37.50	20240723	4415	22.31	20231206	0.20	N	322180	100	16 억	143022	N	N	N	N
95	20241114	111111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	110	2	2.05	31362650	5732	11.22	5500	5540	5410	6960	3760	5360	5471.50	0.87	-424	5726	5542	5386	5202	5046	5465	5125	17	1600	100	3750	10	1	16519475	904	-17.15	6.02	12	0.03	-319.00	909.00	8640	20240723	-36.69	4415	20231206	23.90	8640	-36.69	20240723	4545	20.35	20240416	8640	-36.69	20240723	4415	23.90	20231206	0.20	N	322180	100	16 억	143022	N	N	N	N
96	20241114	101130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	120	2	2.24	5516190	1008	1.97	5500	5540	5430	6960	3760	5360	5472.41	0.87	-610	5726	5542	5386	5202	5046	5465	5125	17	1600	100	3750	10	1	16519475	905	-17.18	6.03	12	0.01	-319.00	909.00	8640	20240723	-36.57	4415	20231206	24.12	8640	-36.57	20240723	4545	20.57	20240416	8640	-36.57	20240723	4415	24.12	20231206	0.20	N	322180	100	16 억	143022	N	N	N	N
97	20241114	091104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6960	3760	5360	0.00	0.87	0	5726	5542	5386	5202	5046	5465	5125	17	1600	100	3750	10	1	16519475	885	-16.80	5.90	12	0.00	-319.00	909.00	8640	20240723	-37.96	4415	20231206	21.40	8640	-37.96	20240723	4545	17.93	20240416	8640	-37.96	20240723	4415	21.40	20231206	0.20	N	322180	100	16 억	143022	N	N	N	N
98	20241113	160733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	-170	5	-3.07	274824430	51034	62.94	5500	5570	5230	7180	3880	5530	5385.30	0.82	7054	5950	5740	5630	5420	5310	5685	5365	17	1650	100	3870	10	1	16519475	885	-16.80	5.90	12	0.31	-319.00	909.00	8640	20240723	-37.96	4415	20231206	21.40	8640	-37.96	20240723	4545	17.93	20240416	8640	-37.96	20240723	4415	21.40	20231206	0.20	N	322180	100	16 억	136036	N	N	N	N
99	20241113	150808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	-140	5	-2.53	266424600	49468	61.01	5500	5570	5230	7180	3880	5530	5385.80	0.82	7164	5950	5740	5630	5420	5310	5685	5365	17	1650	100	3870	10	1	16519475	890	-16.90	5.93	12	0.30	-319.00	909.00	8640	20240723	-37.62	4415	20231206	22.08	8640	-37.62	20240723	4545	18.59	20240416	8640	-37.62	20240723	4415	22.08	20231206	0.20	N	322180	100	16 억	136036	N	N	N	N
100	20241113	140805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-130	5	-2.35	223948910	41594	51.30	5500	5570	5230	7180	3880	5530	5384.16	0.82	1734	5950	5740	5630	5420	5310	5685	5365	17	1650	100	3870	10	1	16519475	892	-16.93	5.94	12	0.25	-319.00	909.00	8640	20240723	-37.50	4415	20231206	22.31	8640	-37.50	20240723	4545	18.81	20240416	8640	-37.50	20240723	4415	22.31	20231206	0.20	N	322180	100	16 억	136036	N	N	N	N
101	20241113	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	-70	5	-1.27	204728430	38048	46.93	5500	5570	5230	7180	3880	5530	5380.79	0.82	573	5950	5740	5630	5420	5310	5685	5365	17	1650	100	3870	10	1	16519475	902	-17.12	6.01	12	0.23	-319.00	909.00	8640	20240723	-36.81	4415	20231206	23.67	8640	-36.81	20240723	4545	20.13	20240416	8640	-36.81	20240723	4415	23.67	20231206	0.20	N	322180	100	16 억	136036	N	N	N	N
102	20241113	120755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	-180	5	-3.25	166609730	31010	38.25	5500	5570	5230	7180	3880	5530	5372.77	0.82	419	5950	5740	5630	5420	5310	5685	5365	17	1650	100	3870	10	1	16519475	884	-16.77	5.89	12	0.19	-319.00	909.00	8640	20240723	-38.08	4415	20231206	21.18	8640	-38.08	20240723	4545	17.71	20240416	8640	-38.08	20240723	4415	21.18	20231206	0.20	N	322180	100	16 억	136036	N	N	N	N
103	20241113	110754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	-150	5	-2.71	129003330	23932	29.52	5500	5570	5230	7180	3880	5530	5390.41	0.82	-1599	5950	5740	5630	5420	5310	5685	5365	17	1650	100	3870	10	1	16519475	889	-16.87	5.92	12	0.14	-319.00	909.00	8640	20240723	-37.73	4415	20231206	21.86	8640	-37.73	20240723	4545	18.37	20240416	8640	-37.73	20240723	4415	21.86	20231206	0.20	N	322180	100	16 억	136036	N	N	N	N
104	20241113	100755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	-210	5	-3.80	93699260	17359	21.41	5500	5570	5230	7180	3880	5530	5397.73	0.82	-191	5950	5740	5630	5420	5310	5685	5365	17	1650	100	3870	10	1	16519475	879	-16.68	5.85	12	0.11	-319.00	909.00	8640	20240723	-38.43	4415	20231206	20.50	8640	-38.43	20240723	4545	17.05	20240416	8640	-38.43	20240723	4415	20.50	20231206	0.20	N	322180	100	16 억	136036	N	N	N	N
105	20241113	090745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-80	5	-1.45	13493390	2469	3.05	5500	5570	5340	7180	3880	5530	5465.12	0.82	213	5950	5740	5630	5420	5310	5685	5365	17	1650	100	3870	10	1	16519475	900	-17.08	6.00	12	0.01	-319.00	909.00	8640	20240723	-36.92	4415	20231206	23.44	8640	-36.92	20240723	4545	19.91	20240416	8640	-36.92	20240723	4415	23.44	20231206	0.20	N	322180	100	16 억	136036	N	N	N	N
106	20241112	161032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-210	5	-3.66	452398330	80690	110.21	5660	5840	5520	7460	4020	5740	5606.73	0.83	-1734	5946	5842	5736	5632	5526	5895	5685	17	1720	100	4010	10	1	16519475	914	-17.34	6.08	12	0.49	-319.00	909.00	8640	20240723	-36.00	4415	20231206	25.25	8640	-36.00	20240723	4545	21.67	20240416	8640	-36.00	20240723	4415	25.25	20231206	0.18	N	322180	100	16 억	137624	N	Y	N	N
107	20241112	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-190	5	-3.31	426537740	76014	103.82	5660	5840	5540	7460	4020	5740	5611.31	0.83	-898	5946	5842	5736	5632	5526	5895	5685	17	1720	100	4010	10	1	16519475	917	-17.40	6.11	12	0.46	-319.00	909.00	8640	20240723	-35.76	4415	20231206	25.71	8640	-35.76	20240723	4545	22.11	20240416	8640	-35.76	20240723	4415	25.71	20231206	0.18	N	322180	100	16 억	137624	N	N	N	N
108	20241112	141047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-190	5	-3.31	370489110	65910	90.02	5660	5840	5540	7460	4020	5740	5621.14	0.83	2748	5946	5842	5736	5632	5526	5895	5685	17	1720	100	4010	10	1	16519475	917	-17.40	6.11	12	0.40	-319.00	909.00	8640	20240723	-35.76	4415	20231206	25.71	8640	-35.76	20240723	4545	22.11	20240416	8640	-35.76	20240723	4415	25.71	20231206	0.18	N	322180	100	16 억	137624	N	N	N	N
109	20241112	131054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-190	5	-3.31	316797140	56262	76.85	5660	5840	5550	7460	4020	5740	5630.75	0.83	-2095	5946	5842	5736	5632	5526	5895	5685	17	1720	100	4010	10	1	16519475	917	-17.40	6.11	12	0.34	-319.00	909.00	8640	20240723	-35.76	4415	20231206	25.71	8640	-35.76	20240723	4545	22.11	20240416	8640	-35.76	20240723	4415	25.71	20231206	0.18	N	322180	100	16 억	137624	N	N	N	N
110	20241112	121044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-130	5	-2.26	214472660	37919	51.79	5660	5840	5570	7460	4020	5740	5656.07	0.83	664	5946	5842	5736	5632	5526	5895	5685	17	1720	100	4010	10	1	16519475	927	-17.59	6.17	12	0.23	-319.00	909.00	8640	20240723	-35.07	4415	20231206	27.07	8640	-35.07	20240723	4545	23.43	20240416	8640	-35.07	20240723	4415	27.07	20231206	0.18	N	322180	100	16 억	137624	N	N	N	N
111	20241112	111039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-90	5	-1.57	196686160	34758	47.47	5660	5840	5570	7460	4020	5740	5658.73	0.83	2352	5946	5842	5736	5632	5526	5895	5685	17	1720	100	4010	10	1	16519475	933	-17.71	6.22	12	0.21	-319.00	909.00	8640	20240723	-34.61	4415	20231206	27.97	8640	-34.61	20240723	4545	24.31	20240416	8640	-34.61	20240723	4415	27.97	20231206	0.18	N	322180	100	16 억	137624	N	N	N	N
112	20241112	101038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	-30	5	-0.52	160086190	28269	38.61	5660	5840	5570	7460	4020	5740	5662.96	0.83	2479	5946	5842	5736	5632	5526	5895	5685	17	1720	100	4010	10	1	16519475	943	-17.90	6.28	12	0.17	-319.00	909.00	8640	20240723	-33.91	4415	20231206	29.33	8640	-33.91	20240723	4545	25.63	20240416	8640	-33.91	20240723	4415	29.33	20231206	0.18	N	322180	100	16 억	137624	N	N	N	N
113	20241112	091038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	-100	5	-1.74	17060250	3011	4.11	5660	5840	5630	7460	4020	5740	5665.97	0.83	-144	5946	5842	5736	5632	5526	5895	5685	17	1720	100	4010	10	1	16519475	932	-17.68	6.20	12	0.02	-319.00	909.00	8640	20240723	-34.72	4415	20231206	27.75	8640	-34.72	20240723	4545	24.09	20240416	8640	-34.72	20240723	4415	27.75	20231206	0.18	N	322180	100	16 억	137624	N	N	N	N
114	20241111	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-40	5	-0.69	418871950	72981	48.45	5700	5840	5630	7510	4050	5780	5739.47	0.76	11853	6413	6096	5883	5566	5353	5990	5460	17	1730	100	4040	10	1	16519475	948	-17.99	6.31	12	0.44	-319.00	909.00	8640	20240723	-33.56	4415	20231206	30.01	8640	-33.56	20240723	4545	26.29	20240416	8640	-33.56	20240723	4415	30.01	20231206	0.18	N	322180	100	16 억	125911	N	N	N	N
115	20241111	151100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	-30	5	-0.52	406977270	70905	47.07	5700	5840	5630	7510	4050	5780	5739.75	0.76	11899	6413	6096	5883	5566	5353	5990	5460	17	1730	100	4040	10	1	16519475	950	-18.03	6.33	12	0.43	-319.00	909.00	8640	20240723	-33.45	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	8640	-33.45	20240723	4415	30.24	20231206	0.18	N	322180	100	16 억	125911	N	N	N	N
116	20241111	141045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-20	5	-0.35	379092410	66044	43.85	5700	5840	5630	7510	4050	5780	5740.00	0.76	12041	6413	6096	5883	5566	5353	5990	5460	17	1730	100	4040	10	1	16519475	952	-18.06	6.34	12	0.40	-319.00	909.00	8640	20240723	-33.33	4415	20231206	30.46	8640	-33.33	20240723	4545	26.73	20240416	8640	-33.33	20240723	4415	30.46	20231206	0.18	N	322180	100	16 억	125911	N	N	N	N
117	20241111	131045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	-10	5	-0.17	341758950	59576	39.55	5700	5840	5630	7510	4050	5780	5736.52	0.76	10831	6413	6096	5883	5566	5353	5990	5460	17	1730	100	4040	10	1	16519475	953	-18.09	6.35	12	0.36	-319.00	909.00	8640	20240723	-33.22	4415	20231206	30.69	8640	-33.22	20240723	4545	26.95	20240416	8640	-33.22	20240723	4415	30.69	20231206	0.18	N	322180	100	16 억	125911	N	N	N	N
118	20241111	121039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-50	5	-0.87	299533300	52254	34.69	5700	5840	5630	7510	4050	5780	5732.26	0.76	9514	6413	6096	5883	5566	5353	5990	5460	17	1730	100	4040	10	1	16519475	947	-17.96	6.30	12	0.32	-319.00	909.00	8640	20240723	-33.68	4415	20231206	29.78	8640	-33.68	20240723	4545	26.07	20240416	8640	-33.68	20240723	4415	29.78	20231206	0.18	N	322180	100	16 억	125911	N	N	N	N
119	20241111	111037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-40	5	-0.69	265299930	46295	30.74	5700	5840	5630	7510	4050	5780	5730.64	0.76	8452	6413	6096	5883	5566	5353	5990	5460	17	1730	100	4040	10	1	16519475	948	-17.99	6.31	12	0.28	-319.00	909.00	8640	20240723	-33.56	4415	20231206	30.01	8640	-33.56	20240723	4545	26.29	20240416	8640	-33.56	20240723	4415	30.01	20231206	0.18	N	322180	100	16 억	125911	N	N	N	N
120	20241111	101031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	-10	5	-0.17	210918350	36832	24.45	5700	5840	5630	7510	4050	5780	5726.50	0.76	5817	6413	6096	5883	5566	5353	5990	5460	17	1730	100	4040	10	1	16519475	953	-18.09	6.35	12	0.22	-319.00	909.00	8640	20240723	-33.22	4415	20231206	30.69	8640	-33.22	20240723	4545	26.95	20240416	8640	-33.22	20240723	4415	30.69	20231206	0.18	N	322180	100	16 억	125911	N	N	N	N
121	20241111	091027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-80	5	-1.38	47619620	8393	5.57	5700	5700	5630	7510	4050	5780	5673.73	0.76	1144	6413	6096	5883	5566	5353	5990	5460	17	1730	100	4040	10	1	16519475	942	-17.87	6.27	12	0.05	-319.00	909.00	8640	20240723	-34.03	4415	20231206	29.11	8640	-34.03	20240723	4545	25.41	20240416	8640	-34.03	20240723	4415	29.11	20231206	0.18	N	322180	100	16 억	125911	N	N	N	N
122	20241108	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-310	5	-5.09	881455310	150603	85.51	6090	6200	5670	7910	4270	6090	5852.85	0.91	-24704	6490	6290	6060	5860	5630	6390	5960	17	1820	100	4260	10	1	16519475	955	-18.12	6.36	12	0.91	-319.00	909.00	8640	20240723	-33.10	4415	20231206	30.92	8640	-33.10	20240723	4545	27.17	20240416	8640	-33.10	20240723	4415	30.92	20231206	0.19	N	322180	100	16 억	150551	N	N	N	N
123	20241108	151032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-290	5	-4.76	861674310	147183	83.56	6090	6200	5670	7910	4270	6090	5854.44	0.91	-24793	6490	6290	6060	5860	5630	6390	5960	17	1820	100	4260	10	1	16519475	958	-18.18	6.38	12	0.89	-319.00	909.00	8640	20240723	-32.87	4415	20231206	31.37	8640	-32.87	20240723	4545	27.61	20240416	8640	-32.87	20240723	4415	31.37	20231206	0.19	N	322180	100	16 억	150551	N	N	N	N
124	20241108	141029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	-240	5	-3.94	802355580	137018	77.79	6090	6200	5670	7910	4270	6090	5855.84	0.91	-19615	6490	6290	6060	5860	5630	6390	5960	17	1820	100	4260	10	1	16519475	966	-18.34	6.44	12	0.83	-319.00	909.00	8640	20240723	-32.29	4415	20231206	32.50	8640	-32.29	20240723	4545	28.71	20240416	8640	-32.29	20240723	4415	32.50	20231206	0.19	N	322180	100	16 억	150551	N	N	N	N
125	20241108	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	-300	5	-4.93	713575510	121568	69.02	6090	6200	5670	7910	4270	6090	5869.76	0.91	-17415	6490	6290	6060	5860	5630	6390	5960	17	1820	100	4260	10	1	16519475	956	-18.15	6.37	12	0.74	-319.00	909.00	8640	20240723	-32.99	4415	20231206	31.14	8640	-32.99	20240723	4545	27.39	20240416	8640	-32.99	20240723	4415	31.14	20231206	0.19	N	322180	100	16 억	150551	N	N	N	N
126	20241108	121031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	-270	5	-4.43	663842810	112991	64.15	6090	6200	5670	7910	4270	6090	5875.18	0.91	-11969	6490	6290	6060	5860	5630	6390	5960	17	1820	100	4260	10	1	16519475	961	-18.24	6.40	12	0.68	-319.00	909.00	8640	20240723	-32.64	4415	20231206	31.82	8640	-32.64	20240723	4545	28.05	20240416	8640	-32.64	20240723	4415	31.82	20231206	0.19	N	322180	100	16 억	150551	N	N	N	N
127	20241108	111029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-290	5	-4.76	618914550	105249	59.76	6090	6200	5670	7910	4270	6090	5880.48	0.91	-11994	6490	6290	6060	5860	5630	6390	5960	17	1820	100	4260	10	1	16519475	958	-18.18	6.38	12	0.64	-319.00	909.00	8640	20240723	-32.87	4415	20231206	31.37	8640	-32.87	20240723	4545	27.61	20240416	8640	-32.87	20240723	4415	31.37	20231206	0.19	N	322180	100	16 억	150551	N	N	N	N
128	20241108	101039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	-210	5	-3.45	558318100	94845	53.85	6090	6200	5670	7910	4270	6090	5886.64	0.91	-11433	6490	6290	6060	5860	5630	6390	5960	17	1820	100	4260	10	1	16519475	971	-18.43	6.47	12	0.57	-319.00	909.00	8640	20240723	-31.94	4415	20231206	33.18	8640	-31.94	20240723	4545	29.37	20240416	8640	-31.94	20240723	4415	33.18	20231206	0.19	N	322180	100	16 억	150551	N	N	N	N
129	20241108	091025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-50	5	-0.82	44614110	7359	4.18	6090	6200	6010	7910	4270	6090	6062.52	0.91	-770	6490	6290	6060	5860	5630	6390	5960	17	1820	100	4260	10	1	16519475	998	-18.93	6.64	12	0.04	-319.00	909.00	8640	20240723	-30.09	4415	20231206	36.81	8640	-30.09	20240723	4545	32.89	20240416	8640	-30.09	20240723	4415	36.81	20231206	0.19	N	322180	100	16 억	150551	N	N	N	N
130	20241107	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	180	2	3.05	1065972670	175213	239.67	6050	6260	5830	7680	4140	5910	6083.86	0.94	-8449	6356	6132	6016	5792	5676	6075	5735	17	1770	100	4130	10	1	16519475	1006	-19.09	6.70	12	1.06	-319.00	909.00	8640	20240723	-29.51	4415	20231206	37.94	8640	-29.51	20240723	4545	33.99	20240416	8640	-29.51	20240723	4415	37.94	20231206	0.20	N	322180	100	16 억	155587	N	N	N	N
131	20241107	151028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	200	2	3.38	1008923920	165864	226.88	6050	6260	5830	7680	4140	5910	6082.84	0.94	-7164	6356	6132	6016	5792	5676	6075	5735	17	1770	100	4130	10	1	16519475	1009	-19.15	6.72	12	1.00	-319.00	909.00	8640	20240723	-29.28	4415	20231206	38.39	8640	-29.28	20240723	4545	34.43	20240416	8640	-29.28	20240723	4415	38.39	20231206	0.20	N	322180	100	16 억	155587	N	N	N	N
132	20241107	141032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6180	270	2	4.57	562984540	93403	127.76	6050	6220	5830	7680	4140	5910	6027.48	0.94	-14205	6356	6132	6016	5792	5676	6075	5735	17	1770	100	4130	10	1	16519475	1021	-19.37	6.80	12	0.57	-319.00	909.00	8640	20240723	-28.47	4415	20231206	39.98	8640	-28.47	20240723	4545	35.97	20240416	8640	-28.47	20240723	4415	39.98	20231206	0.20	N	322180	100	16 억	155587	N	N	N	N
133	20241107	131032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	50	2	0.85	222596740	37739	51.62	6050	6090	5830	7680	4140	5910	5898.32	0.94	-3019	6356	6132	6016	5792	5676	6075	5735	17	1770	100	4130	10	1	16519475	985	-18.68	6.56	12	0.23	-319.00	909.00	8640	20240723	-31.02	4415	20231206	34.99	8640	-31.02	20240723	4545	31.13	20240416	8640	-31.02	20240723	4415	34.99	20231206	0.20	N	322180	100	16 억	155587	N	N	N	N
134	20241107	121027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	140	2	2.37	201974810	34278	46.89	6050	6090	5830	7680	4140	5910	5892.26	0.94	-3133	6356	6132	6016	5792	5676	6075	5735	17	1770	100	4130	10	1	16519475	999	-18.97	6.66	12	0.21	-319.00	909.00	8640	20240723	-29.98	4415	20231206	37.03	8640	-29.98	20240723	4545	33.11	20240416	8640	-29.98	20240723	4415	37.03	20231206	0.20	N	322180	100	16 억	155587	N	N	N	N
135	20241107	111022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-10	5	-0.17	169268430	28804	39.40	6050	6090	5830	7680	4140	5910	5876.56	0.94	-1958	6356	6132	6016	5792	5676	6075	5735	17	1770	100	4130	10	1	16519475	975	-18.50	6.49	12	0.17	-319.00	909.00	8640	20240723	-31.71	4415	20231206	33.64	8640	-31.71	20240723	4545	29.81	20240416	8640	-31.71	20240723	4415	33.64	20231206	0.20	N	322180	100	16 억	155587	N	N	N	N
136	20241107	101024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	-50	5	-0.85	58980470	9969	13.64	6050	6090	5860	7680	4140	5910	5916.39	0.94	-1856	6356	6132	6016	5792	5676	6075	5735	17	1770	100	4130	10	1	16519475	968	-18.37	6.45	12	0.06	-319.00	909.00	8640	20240723	-32.18	4415	20231206	32.73	8640	-32.18	20240723	4545	28.93	20240416	8640	-32.18	20240723	4415	32.73	20231206	0.20	N	322180	100	16 억	155587	N	N	N	N
137	20241107	091026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	-30	5	-0.51	5369860	909	1.24	6050	6050	5880	7680	4140	5910	5907.44	0.94	-790	6356	6132	6016	5792	5676	6075	5735	17	1770	100	4130	10	1	16519475	971	-18.43	6.47	12	0.01	-319.00	909.00	8640	20240723	-31.94	4415	20231206	33.18	8640	-31.94	20240723	4545	29.37	20240416	8640	-31.94	20240723	4415	33.18	20231206	0.20	N	322180	100	16 억	155587	N	N	N	N
138	20241106	161035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-130	5	-2.15	442515950	73062	108.87	6070	6240	5900	7850	4230	6040	6056.94	0.92	3464	6293	6166	5943	5816	5593	6230	5880	17	1810	100	4220	10	1	16519475	976	-18.53	6.50	12	0.44	-319.00	909.00	8640	20240723	-31.60	4415	20231206	33.86	8640	-31.60	20240723	4545	30.03	20240416	8640	-31.60	20240723	4415	33.86	20231206	0.21	N	322180	100	16 억	151996	N	N	N	N
139	20241106	151106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	-50	5	-0.83	419378860	69151	103.04	6070	6240	5910	7850	4230	6040	6064.68	0.92	3843	6293	6166	5943	5816	5593	6230	5880	17	1810	100	4220	10	1	16519475	990	-18.78	6.59	12	0.42	-319.00	909.00	8640	20240723	-30.67	4415	20231206	35.67	8640	-30.67	20240723	4545	31.79	20240416	8640	-30.67	20240723	4415	35.67	20231206	0.21	N	322180	100	16 억	151996	N	N	N	N
140	20241106	141054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	-100	5	-1.66	388931200	64026	95.40	6070	6240	5930	7850	4230	6040	6074.58	0.92	5083	6293	6166	5943	5816	5593	6230	5880	17	1810	100	4220	10	1	16519475	981	-18.62	6.53	12	0.39	-319.00	909.00	8640	20240723	-31.25	4415	20231206	34.54	8640	-31.25	20240723	4545	30.69	20240416	8640	-31.25	20240723	4415	34.54	20231206	0.21	N	322180	100	16 억	151996	N	N	N	N
141	20241106	131105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	-90	5	-1.49	338038410	55487	82.68	6070	6240	5930	7850	4230	6040	6092.21	0.92	3410	6293	6166	5943	5816	5593	6230	5880	17	1810	100	4220	10	1	16519475	983	-18.65	6.55	12	0.34	-319.00	909.00	8640	20240723	-31.13	4415	20231206	34.77	8640	-31.13	20240723	4545	30.91	20240416	8640	-31.13	20240723	4415	34.77	20231206	0.21	N	322180	100	16 억	151996	N	N	N	N
142	20241106	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	0	3	0.00	314160930	51486	76.72	6070	6240	5960	7850	4230	6040	6101.87	0.92	2825	6293	6166	5943	5816	5593	6230	5880	17	1810	100	4220	10	1	16519475	998	-18.93	6.64	12	0.31	-319.00	909.00	8640	20240723	-30.09	4415	20231206	36.81	8640	-30.09	20240723	4545	32.89	20240416	8640	-30.09	20240723	4415	36.81	20231206	0.21	N	322180	100	16 억	151996	N	N	N	N
143	20241106	111035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	50	2	0.83	269382620	44047	65.63	6070	6240	6000	7850	4230	6040	6115.80	0.92	6424	6293	6166	5943	5816	5593	6230	5880	17	1810	100	4220	10	1	16519475	1006	-19.09	6.70	12	0.27	-319.00	909.00	8640	20240723	-29.51	4415	20231206	37.94	8640	-29.51	20240723	4545	33.99	20240416	8640	-29.51	20240723	4415	37.94	20231206	0.21	N	322180	100	16 억	151996	N	N	N	N
144	20241106	101042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	60	2	0.99	206187330	33668	50.17	6070	6240	6000	7850	4230	6040	6124.13	0.92	6183	6293	6166	5943	5816	5593	6230	5880	17	1810	100	4220	10	1	16519475	1008	-19.12	6.71	12	0.20	-319.00	909.00	8640	20240723	-29.40	4415	20231206	38.17	8640	-29.40	20240723	4545	34.21	20240416	8640	-29.40	20240723	4415	38.17	20231206	0.21	N	322180	100	16 억	151996	N	N	N	N
145	20241106	091035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-20	5	-0.33	23020720	3815	5.68	6070	6070	6000	7850	4230	6040	6034.26	0.92	-836	6293	6166	5943	5816	5593	6230	5880	17	1810	100	4220	10	1	16519475	994	-18.87	6.62	12	0.02	-319.00	909.00	8640	20240723	-30.32	4415	20231206	36.35	8640	-30.32	20240723	4545	32.45	20240416	8640	-30.32	20240723	4415	36.35	20231206	0.21	N	322180	100	16 억	151996	N	N	N	N
146	20241105	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	260	2	4.50	400226750	67009	187.86	5810	6070	5720	7510	4050	5780	5972.73	0.87	9554	5946	5862	5736	5652	5526	5905	5695	17	1730	100	4040	10	1	16519475	998	-18.93	6.64	12	0.41	-319.00	909.00	8640	20240723	-30.09	4415	20231206	36.81	8640	-30.09	20240723	4545	32.89	20240416	8640	-30.09	20240723	4415	36.81	20231206	0.21	N	322180	100	16 억	143083	N	N	N	N
147	20241105	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	260	2	4.50	377291220	63214	177.22	5810	6070	5720	7510	4050	5780	5968.48	0.87	9045	5946	5862	5736	5652	5526	5905	5695	17	1730	100	4040	10	1	16519475	998	-18.93	6.64	12	0.38	-319.00	909.00	8640	20240723	-30.09	4415	20231206	36.81	8640	-30.09	20240723	4545	32.89	20240416	8640	-30.09	20240723	4415	36.81	20231206	0.21	N	322180	100	16 억	143083	N	N	N	N
148	20241105	141020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	250	2	4.33	332697550	55792	156.42	5810	6070	5720	7510	4050	5780	5963.18	0.87	5384	5946	5862	5736	5652	5526	5905	5695	17	1730	100	4040	10	1	16519475	996	-18.90	6.63	12	0.34	-319.00	909.00	8640	20240723	-30.21	4415	20231206	36.58	8640	-30.21	20240723	4545	32.67	20240416	8640	-30.21	20240723	4415	36.58	20231206	0.21	N	322180	100	16 억	143083	N	N	N	N
149	20241105	131029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	210	2	3.63	195555460	32989	92.49	5810	6040	5720	7510	4050	5780	5927.90	0.87	-320	5946	5862	5736	5652	5526	5905	5695	17	1730	100	4040	10	1	16519475	990	-18.78	6.59	12	0.20	-319.00	909.00	8640	20240723	-30.67	4415	20231206	35.67	8640	-30.67	20240723	4545	31.79	20240416	8640	-30.67	20240723	4415	35.67	20231206	0.21	N	322180	100	16 억	143083	N	N	N	N
150	20241105	121018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	180	2	3.11	160186560	27069	75.89	5810	6040	5720	7510	4050	5780	5917.71	0.87	-2259	5946	5862	5736	5652	5526	5905	5695	17	1730	100	4040	10	1	16519475	985	-18.68	6.56	12	0.16	-319.00	909.00	8640	20240723	-31.02	4415	20231206	34.99	8640	-31.02	20240723	4545	31.13	20240416	8640	-31.02	20240723	4415	34.99	20231206	0.21	N	322180	100	16 억	143083	N	N	N	N
151	20241105	111005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	220	2	3.81	121183560	20534	57.57	5810	6040	5720	7510	4050	5780	5901.61	0.87	-1503	5946	5862	5736	5652	5526	5905	5695	17	1730	100	4040	10	1	16519475	991	-18.81	6.60	12	0.12	-319.00	909.00	8640	20240723	-30.56	4415	20231206	35.90	8640	-30.56	20240723	4545	32.01	20240416	8640	-30.56	20240723	4415	35.90	20231206	0.21	N	322180	100	16 억	143083	N	N	N	N
152	20241105	101015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	40	2	0.69	30490010	5270	14.77	5810	5820	5720	7510	4050	5780	5785.58	0.87	-187	5946	5862	5736	5652	5526	5905	5695	17	1730	100	4040	10	1	16519475	961	-18.24	6.40	12	0.03	-319.00	909.00	8640	20240723	-32.64	4415	20231206	31.82	8640	-32.64	20240723	4545	28.05	20240416	8640	-32.64	20240723	4415	31.82	20231206	0.21	N	322180	100	16 억	143083	N	N	N	N
153	20241105	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	20	2	0.35	2143690	370	1.04	5810	5810	5780	7510	4050	5780	5793.76	0.87	-201	5946	5862	5736	5652	5526	5905	5695	17	1730	100	4040	10	1	16519475	958	-18.18	6.38	12	0.00	-319.00	909.00	8640	20240723	-32.87	4415	20231206	31.37	8640	-32.87	20240723	4545	27.61	20240416	8640	-32.87	20240723	4415	31.37	20231206	0.21	N	322180	100	16 억	143083	N	N	N	N
154	20241104	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	110	2	1.94	203968120	35662	102.09	5670	5820	5610	7370	3970	5670	5719.48	0.85	1369	5983	5826	5723	5566	5463	5775	5515	17	1700	100	3960	10	1	16519475	955	-18.12	6.36	12	0.22	-319.00	909.00	8640	20240723	-33.10	4415	20231206	30.92	8640	-33.10	20240723	4545	27.17	20240416	8640	-33.10	20240723	4415	30.92	20231206	0.21	N	322180	100	16 억	140505	N	N	N	N
155	20241104	151023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	80	2	1.41	182423730	31929	91.40	5670	5820	5610	7370	3970	5670	5713.42	0.85	1165	5983	5826	5723	5566	5463	5775	5515	17	1700	100	3960	10	1	16519475	950	-18.03	6.33	12	0.19	-319.00	909.00	8640	20240723	-33.45	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	8640	-33.45	20240723	4415	30.24	20231206	0.21	N	322180	100	16 억	140505	N	N	N	N
156	20241104	141005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	60	2	1.06	171765800	30081	86.11	5670	5820	5610	7370	3970	5670	5710.11	0.85	1374	5983	5826	5723	5566	5463	5775	5515	17	1700	100	3960	10	1	16519475	947	-17.96	6.30	12	0.18	-319.00	909.00	8640	20240723	-33.68	4415	20231206	29.78	8640	-33.68	20240723	4545	26.07	20240416	8640	-33.68	20240723	4415	29.78	20231206	0.21	N	322180	100	16 억	140505	N	N	N	N
157	20241104	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	110	2	1.94	165901230	29061	83.19	5670	5820	5610	7370	3970	5670	5708.72	0.85	1002	5983	5826	5723	5566	5463	5775	5515	17	1700	100	3960	10	1	16519475	955	-18.12	6.36	12	0.18	-319.00	909.00	8640	20240723	-33.10	4415	20231206	30.92	8640	-33.10	20240723	4545	27.17	20240416	8640	-33.10	20240723	4415	30.92	20231206	0.21	N	322180	100	16 억	140505	N	N	N	N
158	20241104	120949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	100	2	1.76	127517060	22420	64.18	5670	5820	5610	7370	3970	5670	5687.65	0.85	277	5983	5826	5723	5566	5463	5775	5515	17	1700	100	3960	10	1	16519475	953	-18.09	6.35	12	0.14	-319.00	909.00	8640	20240723	-33.22	4415	20231206	30.69	8640	-33.22	20240723	4545	26.95	20240416	8640	-33.22	20240723	4415	30.69	20231206	0.21	N	322180	100	16 억	140505	N	N	N	N
159	20241104	110944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-10	5	-0.18	97195370	17145	49.08	5670	5770	5610	7370	3970	5670	5669.02	0.85	67	5983	5826	5723	5566	5463	5775	5515	17	1700	100	3960	10	1	16519475	935	-17.74	6.23	12	0.10	-319.00	909.00	8640	20240723	-34.49	4415	20231206	28.20	8640	-34.49	20240723	4545	24.53	20240416	8640	-34.49	20240723	4415	28.20	20231206	0.21	N	322180	100	16 억	140505	N	N	N	N
160	20241104	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	20	2	0.35	79674590	14069	40.28	5670	5770	5610	7370	3970	5670	5663.13	0.85	268	5983	5826	5723	5566	5463	5775	5515	17	1700	100	3960	10	1	16519475	940	-17.84	6.26	12	0.09	-319.00	909.00	8640	20240723	-34.14	4415	20231206	28.88	8640	-34.14	20240723	4545	25.19	20240416	8640	-34.14	20240723	4415	28.88	20231206	0.21	N	322180	100	16 억	140505	N	N	N	N
161	20241104	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	100	2	1.76	805240	142	0.41	5670	5770	5670	7370	3970	5670	5670.70	0.85	0	5983	5826	5723	5566	5463	5775	5515	17	1700	100	3960	10	1	16519475	953	-18.09	6.35	12	0.00	-319.00	909.00	8640	20240723	-33.22	4415	20231206	30.69	8640	-33.22	20240723	4545	26.95	20240416	8640	-33.22	20240723	4415	30.69	20231206	0.21	N	322180	100	16 억	140505	N	N	N	N
162	20241101	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-40	5	-0.70	197476720	34932	78.64	5680	5880	5620	7420	4000	5710	5653.18	0.87	-3556	5930	5820	5720	5610	5510	5770	5560	17	1710	100	3990	10	1	16519475	937	-17.77	6.24	12	0.21	-319.00	909.00	8640	20240723	-34.38	4415	20231206	28.43	8640	-34.38	20240723	4545	24.75	20240416	8640	-34.38	20240723	4415	28.43	20231206	0.21	N	322180	100	16 억	144054	N	N	N	N
163	20241101	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-60	5	-1.05	182278460	32239	72.58	5680	5880	5620	7420	4000	5710	5653.97	0.87	-3366	5930	5820	5720	5610	5510	5770	5560	17	1710	100	3990	10	1	16519475	933	-17.71	6.22	12	0.20	-319.00	909.00	8640	20240723	-34.61	4415	20231206	27.97	8640	-34.61	20240723	4545	24.31	20240416	8640	-34.61	20240723	4415	27.97	20231206	0.21	N	322180	100	16 억	144054	N	N	N	N
164	20241101	140854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-40	5	-0.70	154772940	27396	61.67	5680	5730	5620	7420	4000	5710	5649.47	0.87	-2909	5930	5820	5720	5610	5510	5770	5560	17	1710	100	3990	10	1	16519475	937	-17.77	6.24	12	0.17	-319.00	909.00	8640	20240723	-34.38	4415	20231206	28.43	8640	-34.38	20240723	4545	24.75	20240416	8640	-34.38	20240723	4415	28.43	20231206	0.21	N	322180	100	16 억	144054	N	N	N	N
165	20241101	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-50	5	-0.88	107012320	18962	42.69	5680	5730	5620	7420	4000	5710	5643.51	0.87	-3275	5930	5820	5720	5610	5510	5770	5560	17	1710	100	3990	10	1	16519475	935	-17.74	6.23	12	0.11	-319.00	909.00	8640	20240723	-34.49	4415	20231206	28.20	8640	-34.49	20240723	4545	24.53	20240416	8640	-34.49	20240723	4415	28.20	20231206	0.21	N	322180	100	16 억	144054	N	N	N	N
166	20241101	121104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	-70	5	-1.23	88979310	15776	35.52	5680	5730	5620	7420	4000	5710	5640.17	0.87	-3562	5930	5820	5720	5610	5510	5770	5560	17	1710	100	3990	10	1	16519475	932	-17.68	6.20	12	0.10	-319.00	909.00	8640	20240723	-34.72	4415	20231206	27.75	8640	-34.72	20240723	4545	24.09	20240416	8640	-34.72	20240723	4415	27.75	20231206	0.21	N	322180	100	16 억	144054	N	N	N	N
167	20241101	111100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-80	5	-1.40	82261810	14586	32.84	5680	5730	5620	7420	4000	5710	5639.78	0.87	-3311	5930	5820	5720	5610	5510	5770	5560	17	1710	100	3990	10	1	16519475	930	-17.65	6.19	12	0.09	-319.00	909.00	8640	20240723	-34.84	4415	20231206	27.52	8640	-34.84	20240723	4545	23.87	20240416	8640	-34.84	20240723	4415	27.52	20231206	0.21	N	322180	100	16 억	144054	N	N	N	N
168	20241101	101101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-80	5	-1.40	40062000	7097	15.98	5680	5730	5620	7420	4000	5710	5644.92	0.87	657	5930	5820	5720	5610	5510	5770	5560	17	1710	100	3990	10	1	16519475	930	-17.65	6.19	12	0.04	-319.00	909.00	8640	20240723	-34.84	4415	20231206	27.52	8640	-34.84	20240723	4545	23.87	20240416	8640	-34.84	20240723	4415	27.52	20231206	0.21	N	322180	100	16 억	144054	N	N	N	N
169	20241101	091058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-20	5	-0.35	25611400	4540	10.22	5680	5690	5620	7420	4000	5710	5641.28	0.87	1214	5930	5820	5720	5610	5510	5770	5560	17	1710	100	3990	10	1	16519475	940	-17.84	6.26	12	0.03	-319.00	909.00	8640	20240723	-34.14	4415	20231206	28.88	8640	-34.14	20240723	4545	25.19	20240416	8640	-34.14	20240723	4415	28.88	20231206	0.21	N	322180	100	16 억	144054	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History