KissMeData/046440/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	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	160533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4595	-20	5	-0.43	352618895	77039	66.75	4615	4620	4530	5990	3235	4615	4577.15	3.92	-26761	4691	4652	4611	4572	4531	4672	4592	194	1375	500	3320	5	1	38825568	1784	4.09	0.50	12	0.20	1124.00	9271.00	5760	20231206	-20.23	4075	20241114	12.76	5720	-19.67	20240215	4075	12.76	20241114	5760	-20.23	20231206	4075	12.76	20241114	2.10	N	046440	500	194 억	1522776	N	N	13	N	N
3	20241129	150544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4575	-40	5	-0.87	320462535	70019	60.67	4615	4620	4530	5990	3235	4615	4576.79	3.92	-26663	4691	4652	4611	4572	4531	4672	4592	194	1375	500	3320	5	1	38825568	1776	4.07	0.49	12	0.18	1124.00	9271.00	5760	20231206	-20.57	4075	20241114	12.27	5720	-20.02	20240215	4075	12.27	20241114	5760	-20.57	20231206	4075	12.27	20241114	2.10	N	046440	500	194 억	1522776	N	N	58	N	N
4	20241129	140543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4565	-50	5	-1.08	308180240	67327	58.34	4615	4620	4530	5990	3235	4615	4577.36	3.92	-25442	4691	4652	4611	4572	4531	4672	4592	194	1375	500	3320	5	1	38825568	1772	4.06	0.49	12	0.17	1124.00	9271.00	5760	20231206	-20.75	4075	20241114	12.02	5720	-20.19	20240215	4075	12.02	20241114	5760	-20.75	20231206	4075	12.02	20241114	2.10	N	046440	500	194 억	1522776	N	N	58	N	N
5	20241129	130543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4585	-30	5	-0.65	303399570	66279	57.43	4615	4620	4530	5990	3235	4615	4577.61	3.92	-25348	4691	4652	4611	4572	4531	4672	4592	194	1375	500	3320	5	1	38825568	1780	4.08	0.49	12	0.17	1124.00	9271.00	5760	20231206	-20.40	4075	20241114	12.52	5720	-19.84	20240215	4075	12.52	20241114	5760	-20.40	20231206	4075	12.52	20241114	2.10	N	046440	500	194 억	1522776	N	N	58	N	N
6	20241129	120545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4580	-35	5	-0.76	284049010	62050	53.77	4615	4620	4530	5990	3235	4615	4577.74	3.92	-24650	4691	4652	4611	4572	4531	4672	4592	194	1375	500	3320	5	1	38825568	1778	4.07	0.49	12	0.16	1124.00	9271.00	5760	20231206	-20.49	4075	20241114	12.39	5720	-19.93	20240215	4075	12.39	20241114	5760	-20.49	20231206	4075	12.39	20241114	2.10	N	046440	500	194 억	1522776	N	N	58	N	N
7	20241129	110545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4560	-55	5	-1.19	261044705	57021	49.41	4615	4620	4530	5990	3235	4615	4578.05	3.92	-23336	4691	4652	4611	4572	4531	4672	4592	194	1375	500	3320	5	1	38825568	1770	4.06	0.49	12	0.15	1124.00	9271.00	5760	20231206	-20.83	4075	20241114	11.90	5720	-20.28	20240215	4075	11.90	20241114	5760	-20.83	20231206	4075	11.90	20241114	2.10	N	046440	500	194 억	1522776	N	N	58	N	N
8	20241129	100544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4555	-60	5	-1.30	200207845	43707	37.87	4615	4620	4530	5990	3235	4615	4580.68	3.92	-19570	4691	4652	4611	4572	4531	4672	4592	194	1375	500	3320	5	1	38825568	1769	4.05	0.49	12	0.11	1124.00	9271.00	5760	20231206	-20.92	4075	20241114	11.78	5720	-20.37	20240215	4075	11.78	20241114	5760	-20.92	20231206	4075	11.78	20241114	2.10	N	046440	500	194 억	1522776	N	N	58	N	N
9	20241129	090544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4565	-50	5	-1.08	37670110	8207	7.11	4615	4615	4565	5990	3235	4615	4590.00	3.92	-3696	4691	4652	4611	4572	4531	4672	4592	194	1375	500	3320	5	1	38825568	1772	4.06	0.49	12	0.02	1124.00	9271.00	5760	20231206	-20.75	4075	20241114	12.02	5720	-20.19	20240215	4075	12.02	20241114	5760	-20.75	20231206	4075	12.02	20241114	2.10	N	046440	500	194 억	1522776	N	N	58	N	N
10	20241128	160539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4615	45	2	0.98	530912120	115348	67.68	4570	4650	4570	5940	3200	4570	4602.70	3.91	2071	4663	4616	4538	4491	4413	4640	4515	194	1370	500	3290	5	1	38825568	1792	4.11	0.50	12	0.30	1124.00	9271.00	5760	20231206	-19.88	4075	20241114	13.25	5720	-19.32	20240215	4075	13.25	20241114	5760	-19.88	20231206	4075	13.25	20241114	2.05	N	046440	500	194 억	1519575	N	N	58	N	N
11	20241128	150547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4585	15	2	0.33	456547645	99100	58.14	4570	4650	4570	5940	3200	4570	4606.94	3.91	1199	4663	4616	4538	4491	4413	4640	4515	194	1370	500	3290	5	1	38825568	1780	4.08	0.49	12	0.26	1124.00	9271.00	5760	20231206	-20.40	4075	20241114	12.52	5720	-19.84	20240215	4075	12.52	20241114	5760	-20.40	20231206	4075	12.52	20241114	2.05	N	046440	500	194 억	1519575	N	N	1	N	N
12	20241128	140547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4585	15	2	0.33	439750770	95437	55.99	4570	4650	4570	5940	3200	4570	4607.76	3.91	2163	4663	4616	4538	4491	4413	4640	4515	194	1370	500	3290	5	1	38825568	1780	4.08	0.49	12	0.25	1124.00	9271.00	5760	20231206	-20.40	4075	20241114	12.52	5720	-19.84	20240215	4075	12.52	20241114	5760	-20.40	20231206	4075	12.52	20241114	2.05	N	046440	500	194 억	1519575	N	N	1	N	N
13	20241128	130544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4590	20	2	0.44	380822455	82578	48.45	4570	4650	4570	5940	3200	4570	4611.67	3.91	-341	4663	4616	4538	4491	4413	4640	4515	194	1370	500	3290	5	1	38825568	1782	4.08	0.50	12	0.21	1124.00	9271.00	5760	20231206	-20.31	4075	20241114	12.64	5720	-19.76	20240215	4075	12.64	20241114	5760	-20.31	20231206	4075	12.64	20241114	2.05	N	046440	500	194 억	1519575	N	N	1	N	N
14	20241128	120547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4610	40	2	0.88	309634875	67064	39.35	4570	4650	4570	5940	3200	4570	4617.01	3.91	999	4663	4616	4538	4491	4413	4640	4515	194	1370	500	3290	5	1	38825568	1790	4.10	0.50	12	0.17	1124.00	9271.00	5760	20231206	-19.97	4075	20241114	13.13	5720	-19.41	20240215	4075	13.13	20241114	5760	-19.97	20231206	4075	13.13	20241114	2.05	N	046440	500	194 억	1519575	N	N	1	N	N
15	20241128	110549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	30	2	0.66	268652580	58132	34.11	4570	4650	4570	5940	3200	4570	4621.42	3.91	3860	4663	4616	4538	4491	4413	4640	4515	194	1370	500	3290	5	1	38825568	1786	4.09	0.50	12	0.15	1124.00	9271.00	5760	20231206	-20.14	4075	20241114	12.88	5720	-19.58	20240215	4075	12.88	20241114	5760	-20.14	20231206	4075	12.88	20241114	2.05	N	046440	500	194 억	1519575	N	N	1	N	N
16	20241128	100547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4640	70	2	1.53	198328200	42892	25.17	4570	4650	4570	5940	3200	4570	4623.90	3.91	3862	4663	4616	4538	4491	4413	4640	4515	194	1370	500	3290	5	1	38825568	1802	4.13	0.50	12	0.11	1124.00	9271.00	5760	20231206	-19.44	4075	20241114	13.87	5720	-18.88	20240215	4075	13.87	20241114	5760	-19.44	20231206	4075	13.87	20241114	2.05	N	046440	500	194 억	1519575	N	N	1	N	N
17	20241128	090545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4605	35	2	0.77	38503700	8374	4.91	4570	4625	4570	5940	3200	4570	4598.01	3.91	164	4663	4616	4538	4491	4413	4640	4515	194	1370	500	3290	5	1	38825568	1788	4.10	0.50	12	0.02	1124.00	9271.00	5760	20231206	-20.05	4075	20241114	13.01	5720	-19.49	20240215	4075	13.01	20241114	5760	-20.05	20231206	4075	13.01	20241114	2.05	N	046440	500	194 억	1519575	N	N	1	N	N
18	20241127	160532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4570	70	2	1.56	770037790	170249	48.71	4495	4585	4460	5850	3150	4500	4522.98	3.93	-4972	4900	4700	4440	4240	3980	4800	4340	194	1350	500	3240	5	1	38825568	1774	4.07	0.49	12	0.44	1124.00	9271.00	5760	20231206	-20.66	4075	20241114	12.15	5720	-20.10	20240215	4075	12.15	20241114	5760	-20.66	20231206	4075	12.15	20241114	2.04	N	046440	500	194 억	1524267	N	N	1	N	N
19	20241127	150542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4570	70	2	1.56	686189195	151864	43.45	4495	4585	4460	5850	3150	4500	4518.45	3.93	-5635	4900	4700	4440	4240	3980	4800	4340	194	1350	500	3240	5	1	38825568	1774	4.07	0.49	12	0.39	1124.00	9271.00	5760	20231206	-20.66	4075	20241114	12.15	5720	-20.10	20240215	4075	12.15	20241114	5760	-20.66	20231206	4075	12.15	20241114	2.04	N	046440	500	194 억	1524267	N	N	0	N	N
20	20241127	140542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4565	65	2	1.44	624192990	138276	39.56	4495	4585	4460	5850	3150	4500	4514.11	3.93	-5322	4900	4700	4440	4240	3980	4800	4340	194	1350	500	3240	5	1	38825568	1772	4.06	0.49	12	0.36	1124.00	9271.00	5760	20231206	-20.75	4075	20241114	12.02	5720	-20.19	20240215	4075	12.02	20241114	5760	-20.75	20231206	4075	12.02	20241114	2.04	N	046440	500	194 억	1524267	N	N	0	N	N
21	20241127	130538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4545	45	2	1.00	561707330	124524	35.63	4495	4585	4460	5850	3150	4500	4510.84	3.93	-3432	4900	4700	4440	4240	3980	4800	4340	194	1350	500	3240	5	1	38825568	1765	4.04	0.49	12	0.32	1124.00	9271.00	5760	20231206	-21.09	4075	20241114	11.53	5720	-20.54	20240215	4075	11.53	20241114	5760	-21.09	20231206	4075	11.53	20241114	2.04	N	046440	500	194 억	1524267	N	N	0	N	N
22	20241127	120542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	40	2	0.89	487778335	108208	30.96	4495	4585	4460	5850	3150	4500	4507.79	3.93	-3454	4900	4700	4440	4240	3980	4800	4340	194	1350	500	3240	5	1	38825568	1763	4.04	0.49	12	0.28	1124.00	9271.00	5760	20231206	-21.18	4075	20241114	11.41	5720	-20.63	20240215	4075	11.41	20241114	5760	-21.18	20231206	4075	11.41	20241114	2.04	N	046440	500	194 억	1524267	N	N	0	N	N
23	20241127	110542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4555	55	2	1.22	438330130	97359	27.85	4495	4585	4460	5850	3150	4500	4502.20	3.93	-3665	4900	4700	4440	4240	3980	4800	4340	194	1350	500	3240	5	1	38825568	1769	4.05	0.49	12	0.25	1124.00	9271.00	5760	20231206	-20.92	4075	20241114	11.78	5720	-20.37	20240215	4075	11.78	20241114	5760	-20.92	20231206	4075	11.78	20241114	2.04	N	046440	500	194 억	1524267	N	N	0	N	N
24	20241127	100541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4525	25	2	0.56	288306780	64316	18.40	4495	4530	4460	5850	3150	4500	4482.65	3.93	-3498	4900	4700	4440	4240	3980	4800	4340	194	1350	500	3240	5	1	38825568	1757	4.03	0.49	12	0.17	1124.00	9271.00	5760	20231206	-21.44	4075	20241114	11.04	5720	-20.89	20240215	4075	11.04	20241114	5760	-21.44	20231206	4075	11.04	20241114	2.04	N	046440	500	194 억	1524267	N	N	0	N	N
25	20241127	090538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	-10	5	-0.22	97942090	21875	6.26	4495	4495	4460	5850	3150	4500	4477.33	3.93	-1941	4900	4700	4440	4240	3980	4800	4340	194	1350	500	3240	5	1	38825568	1743	3.99	0.48	12	0.06	1124.00	9271.00	5760	20231206	-22.05	4075	20241114	10.18	5720	-21.50	20240215	4075	10.18	20241114	5760	-22.05	20231206	4075	10.18	20241114	2.04	N	046440	500	194 억	1524267	N	N	0	N	N
26	20241126	160536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	280	2	6.64	1489934870	339008	935.27	4235	4640	4180	5480	2955	4220	4394.23	3.95	-6708	4276	4247	4206	4177	4136	4262	4192	194	1260	500	3030	5	1	38825568	1747	4.00	0.49	12	0.87	1124.00	9271.00	5760	20231206	-21.88	4075	20241114	10.43	5720	-21.33	20240215	4075	10.43	20241114	5760	-21.88	20231206	4075	10.43	20241114	2.04	N	046440	500	194 억	1535038	N	N	0	N	N
27	20241126	150538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4410	190	2	4.50	1060306940	242703	669.58	4235	4640	4180	5480	2955	4220	4368.74	3.95	-22821	4276	4247	4206	4177	4136	4262	4192	194	1260	500	3030	5	1	38825568	1712	3.92	0.48	12	0.63	1124.00	9271.00	5760	20231206	-23.44	4075	20241114	8.22	5720	-22.90	20240215	4075	8.22	20241114	5760	-23.44	20231206	4075	8.22	20241114	2.04	N	046440	500	194 억	1535038	N	N	0	N	N
28	20241126	140537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4210	-10	5	-0.24	131280445	31083	85.75	4235	4265	4195	5480	2955	4220	4223.54	3.95	93	4276	4247	4206	4177	4136	4262	4192	194	1260	500	3030	5	1	38825568	1635	3.75	0.45	12	0.08	1124.00	9271.00	5760	20231206	-26.91	4075	20241114	3.31	5720	-26.40	20240215	4075	3.31	20241114	5760	-26.91	20231206	4075	3.31	20241114	2.04	N	046440	500	194 억	1535038	N	N	0	N	N
29	20241126	130536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4230	10	2	0.24	127165030	30107	83.06	4235	4265	4195	5480	2955	4220	4223.77	3.95	420	4276	4247	4206	4177	4136	4262	4192	194	1260	500	3030	5	1	38825568	1642	3.76	0.46	12	0.08	1124.00	9271.00	5760	20231206	-26.56	4075	20241114	3.80	5720	-26.05	20240215	4075	3.80	20241114	5760	-26.56	20231206	4075	3.80	20241114	2.04	N	046440	500	194 억	1535038	N	N	0	N	N
30	20241126	120541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4250	30	2	0.71	107668240	25506	70.37	4235	4265	4195	5480	2955	4220	4221.29	3.95	-460	4276	4247	4206	4177	4136	4262	4192	194	1260	500	3030	5	1	38825568	1650	3.78	0.46	12	0.07	1124.00	9271.00	5760	20231206	-26.22	4075	20241114	4.29	5720	-25.70	20240215	4075	4.29	20241114	5760	-26.22	20231206	4075	4.29	20241114	2.04	N	046440	500	194 억	1535038	N	N	0	N	N
31	20241126	110544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	0	3	0.00	71241110	16923	46.69	4235	4235	4195	5480	2955	4220	4209.72	3.95	-1468	4276	4247	4206	4177	4136	4262	4192	194	1260	500	3030	5	1	38825568	1638	3.75	0.46	12	0.04	1124.00	9271.00	5760	20231206	-26.74	4075	20241114	3.56	5720	-26.22	20240215	4075	3.56	20241114	5760	-26.74	20231206	4075	3.56	20241114	2.04	N	046440	500	194 억	1535038	N	N	0	N	N
32	20241126	100543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4205	-15	5	-0.36	49162625	11675	32.21	4235	4235	4200	5480	2955	4220	4210.93	3.95	-1285	4276	4247	4206	4177	4136	4262	4192	194	1260	500	3030	5	1	38825568	1633	3.74	0.45	12	0.03	1124.00	9271.00	5760	20231206	-27.00	4075	20241114	3.19	5720	-26.49	20240215	4075	3.19	20241114	5760	-27.00	20231206	4075	3.19	20241114	2.04	N	046440	500	194 억	1535038	N	N	0	N	N
33	20241126	090538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	-5	5	-0.12	8814535	2088	5.76	4235	4235	4215	5480	2955	4220	4221.52	3.95	-130	4276	4247	4206	4177	4136	4262	4192	194	1260	500	3030	5	1	38825568	1636	3.75	0.45	12	0.01	1124.00	9271.00	5760	20231206	-26.82	4075	20241114	3.44	5720	-26.31	20240215	4075	3.44	20241114	5760	-26.82	20231206	4075	3.44	20241114	2.04	N	046440	500	194 억	1535038	N	N	0	N	N
34	20241125	160527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	45	2	1.08	151051595	35956	85.42	4175	4235	4165	5420	2925	4175	4201.01	3.97	-5319	4261	4217	4196	4152	4131	4207	4142	194	1245	500	3000	5	1	38825568	1638	3.75	0.46	12	0.09	1124.00	9271.00	5760	20231206	-26.74	4075	20241114	3.56	5720	-26.22	20240215	4075	3.56	20241114	5760	-26.74	20231206	4075	3.56	20241114	2.03	N	046440	500	194 억	1539958	N	N	17	N	N
35	20241125	150536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4235	60	2	1.44	131807350	31385	74.56	4175	4235	4165	5420	2925	4175	4199.69	3.97	-7115	4261	4217	4196	4152	4131	4207	4142	194	1245	500	3000	5	1	38825568	1644	3.77	0.46	12	0.08	1124.00	9271.00	5760	20231206	-26.48	4075	20241114	3.93	5720	-25.96	20240215	4075	3.93	20241114	5760	-26.48	20231206	4075	3.93	20241114	2.03	N	046440	500	194 억	1539958	N	N	17	N	N
36	20241125	140536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4210	35	2	0.84	115733415	27575	65.51	4175	4230	4165	5420	2925	4175	4197.04	3.97	-6386	4261	4217	4196	4152	4131	4207	4142	194	1245	500	3000	5	1	38825568	1635	3.75	0.45	12	0.07	1124.00	9271.00	5760	20231206	-26.91	4075	20241114	3.31	5720	-26.40	20240215	4075	3.31	20241114	5760	-26.91	20231206	4075	3.31	20241114	2.03	N	046440	500	194 억	1539958	N	N	17	N	N
37	20241125	130530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4225	50	2	1.20	111162010	26491	62.94	4175	4230	4165	5420	2925	4175	4196.22	3.97	-5672	4261	4217	4196	4152	4131	4207	4142	194	1245	500	3000	5	1	38825568	1640	3.76	0.46	12	0.07	1124.00	9271.00	5760	20231206	-26.65	4075	20241114	3.68	5720	-26.14	20240215	4075	3.68	20241114	5760	-26.65	20231206	4075	3.68	20241114	2.03	N	046440	500	194 억	1539958	N	N	17	N	N
38	20241125	120537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4225	50	2	1.20	80702370	19277	45.80	4175	4225	4165	5420	2925	4175	4186.46	3.97	-5332	4261	4217	4196	4152	4131	4207	4142	194	1245	500	3000	5	1	38825568	1640	3.76	0.46	12	0.05	1124.00	9271.00	5760	20231206	-26.65	4075	20241114	3.68	5720	-26.14	20240215	4075	3.68	20241114	5760	-26.65	20231206	4075	3.68	20241114	2.03	N	046440	500	194 억	1539958	N	N	17	N	N
39	20241125	110533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	25	2	0.60	59440550	14223	33.79	4175	4205	4165	5420	2925	4175	4179.19	3.97	-4304	4261	4217	4196	4152	4131	4207	4142	194	1245	500	3000	5	1	38825568	1631	3.74	0.45	12	0.04	1124.00	9271.00	5760	20231206	-27.08	4075	20241114	3.07	5720	-26.57	20240215	4075	3.07	20241114	5760	-27.08	20231206	4075	3.07	20241114	2.03	N	046440	500	194 억	1539958	N	N	17	N	N
40	20241125	100527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4165	-10	5	-0.24	34825895	8343	19.82	4175	4205	4165	5420	2925	4175	4174.27	3.97	-2862	4261	4217	4196	4152	4131	4207	4142	194	1245	500	3000	5	1	38825568	1617	3.71	0.45	12	0.02	1124.00	9271.00	5760	20231206	-27.69	4075	20241114	2.21	5720	-27.19	20240215	4075	2.21	20241114	5760	-27.69	20231206	4075	2.21	20241114	2.03	N	046440	500	194 억	1539958	N	N	17	N	N
41	20241125	090528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4205	30	2	0.72	6276160	1503	3.57	4175	4205	4175	5420	2925	4175	4175.76	3.97	-241	4261	4217	4196	4152	4131	4207	4142	194	1245	500	3000	5	1	38825568	1633	3.74	0.45	12	0.00	1124.00	9271.00	5760	20231206	-27.00	4075	20241114	3.19	5720	-26.49	20240215	4075	3.19	20241114	5760	-27.00	20231206	4075	3.19	20241114	2.03	N	046440	500	194 억	1539958	N	N	17	N	N
42	20241122	160502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4175	-40	5	-0.95	171339240	40863	124.70	4230	4240	4175	5470	2955	4215	4193.03	3.98	-4520	4238	4226	4203	4191	4168	4232	4197	194	1255	500	3030	5	1	38825568	1621	3.71	0.45	12	0.11	1124.00	9271.00	5760	20231206	-27.52	4075	20241114	2.45	5720	-27.01	20240215	4075	2.45	20241114	5760	-27.52	20231206	4075	2.45	20241114	2.04	N	046440	500	194 억	1544478	N	N	17	N	N
43	20241122	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-25	5	-0.59	126607875	30158	92.03	4230	4240	4190	5470	2955	4215	4198.15	3.98	-3171	4238	4226	4203	4191	4168	4232	4197	194	1255	500	3030	5	1	38825568	1627	3.73	0.45	12	0.08	1124.00	9271.00	5760	20231206	-27.26	4075	20241114	2.82	5720	-26.75	20240215	4075	2.82	20241114	5760	-27.26	20231206	4075	2.82	20241114	2.04	N	046440	500	194 억	1544478	N	N	9	N	N
44	20241122	140508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-25	5	-0.59	112510230	26798	81.78	4230	4240	4190	5470	2955	4215	4198.46	3.98	-2418	4238	4226	4203	4191	4168	4232	4197	194	1255	500	3030	5	1	38825568	1627	3.73	0.45	12	0.07	1124.00	9271.00	5760	20231206	-27.26	4075	20241114	2.82	5720	-26.75	20240215	4075	2.82	20241114	5760	-27.26	20231206	4075	2.82	20241114	2.04	N	046440	500	194 억	1544478	N	N	9	N	N
45	20241122	130507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	0	3	0.00	76279945	18158	55.41	4230	4240	4190	5470	2955	4215	4200.90	3.98	-1012	4238	4226	4203	4191	4168	4232	4197	194	1255	500	3030	5	1	38825568	1636	3.75	0.45	12	0.05	1124.00	9271.00	5760	20231206	-26.82	4075	20241114	3.44	5720	-26.31	20240215	4075	3.44	20241114	5760	-26.82	20231206	4075	3.44	20241114	2.04	N	046440	500	194 억	1544478	N	N	9	N	N
46	20241122	120508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	-15	5	-0.36	59491755	14155	43.20	4230	4240	4190	5470	2955	4215	4202.88	3.98	-127	4238	4226	4203	4191	4168	4232	4197	194	1255	500	3030	5	1	38825568	1631	3.74	0.45	12	0.04	1124.00	9271.00	5760	20231206	-27.08	4075	20241114	3.07	5720	-26.57	20240215	4075	3.07	20241114	5760	-27.08	20231206	4075	3.07	20241114	2.04	N	046440	500	194 억	1544478	N	N	9	N	N
47	20241122	110505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	-15	5	-0.36	46074780	10960	33.45	4230	4240	4190	5470	2955	4215	4203.90	3.98	86	4238	4226	4203	4191	4168	4232	4197	194	1255	500	3030	5	1	38825568	1631	3.74	0.45	12	0.03	1124.00	9271.00	5760	20231206	-27.08	4075	20241114	3.07	5720	-26.57	20240215	4075	3.07	20241114	5760	-27.08	20231206	4075	3.07	20241114	2.04	N	046440	500	194 억	1544478	N	N	9	N	N
48	20241122	100513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	0	3	0.00	22061460	5248	16.02	4230	4240	4190	5470	2955	4215	4203.78	3.98	297	4238	4226	4203	4191	4168	4232	4197	194	1255	500	3030	5	1	38825568	1636	3.75	0.45	12	0.01	1124.00	9271.00	5760	20231206	-26.82	4075	20241114	3.44	5720	-26.31	20240215	4075	3.44	20241114	5760	-26.82	20231206	4075	3.44	20241114	2.04	N	046440	500	194 억	1544478	N	N	9	N	N
49	20241122	090508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	0	3	0.00	520035	123	0.38	4230	4240	4215	5470	2955	4215	4227.93	3.98	-45	4238	4226	4203	4191	4168	4232	4197	194	1255	500	3030	5	1	38825568	1636	3.75	0.45	12	0.00	1124.00	9271.00	5760	20231206	-26.82	4075	20241114	3.44	5720	-26.31	20240215	4075	3.44	20241114	5760	-26.82	20231206	4075	3.44	20241114	2.04	N	046440	500	194 억	1544478	N	N	9	N	N
50	20241121	160505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	15	2	0.36	137496605	32768	123.52	4200	4215	4180	5460	2940	4200	4196.05	3.98	-2318	4226	4212	4196	4182	4166	4215	4185	194	1260	500	3020	5	1	38825568	1636	3.75	0.45	12	0.08	1124.00	9271.00	5760	20231206	-26.82	4075	20241114	3.44	5720	-26.31	20240215	4075	3.44	20241114	5760	-26.82	20231206	4075	3.44	20241114	2.02	N	046440	500	194 억	1546832	N	N	9	N	N
51	20241121	150515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4205	5	2	0.12	121883570	29057	109.53	4200	4215	4180	5460	2940	4200	4194.61	3.98	-1646	4226	4212	4196	4182	4166	4215	4185	194	1260	500	3020	5	1	38825568	1633	3.74	0.45	12	0.07	1124.00	9271.00	5760	20231206	-27.00	4075	20241114	3.19	5720	-26.49	20240215	4075	3.19	20241114	5760	-27.00	20231206	4075	3.19	20241114	2.02	N	046440	500	194 억	1546832	N	N	17	N	N
52	20241121	140514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4210	10	2	0.24	82227080	19598	73.87	4200	4215	4185	5460	2940	4200	4195.66	3.98	-3961	4226	4212	4196	4182	4166	4215	4185	194	1260	500	3020	5	1	38825568	1635	3.75	0.45	12	0.05	1124.00	9271.00	5760	20231206	-26.91	4075	20241114	3.31	5720	-26.40	20240215	4075	3.31	20241114	5760	-26.91	20231206	4075	3.31	20241114	2.02	N	046440	500	194 억	1546832	N	N	17	N	N
53	20241121	130510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-10	5	-0.24	73415420	17501	65.97	4200	4215	4185	5460	2940	4200	4194.89	3.98	-3943	4226	4212	4196	4182	4166	4215	4185	194	1260	500	3020	5	1	38825568	1627	3.73	0.45	12	0.05	1124.00	9271.00	5760	20231206	-27.26	4075	20241114	2.82	5720	-26.75	20240215	4075	2.82	20241114	5760	-27.26	20231206	4075	2.82	20241114	2.02	N	046440	500	194 억	1546832	N	N	17	N	N
54	20241121	120511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	0	3	0.00	66111950	15760	59.41	4200	4215	4185	5460	2940	4200	4194.88	3.98	-3179	4226	4212	4196	4182	4166	4215	4185	194	1260	500	3020	5	1	38825568	1631	3.74	0.45	12	0.04	1124.00	9271.00	5760	20231206	-27.08	4075	20241114	3.07	5720	-26.57	20240215	4075	3.07	20241114	5760	-27.08	20231206	4075	3.07	20241114	2.02	N	046440	500	194 억	1546832	N	N	17	N	N
55	20241121	110509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-10	5	-0.24	41531105	9897	37.31	4200	4215	4185	5460	2940	4200	4196.28	3.98	-1956	4226	4212	4196	4182	4166	4215	4185	194	1260	500	3020	5	1	38825568	1627	3.73	0.45	12	0.03	1124.00	9271.00	5760	20231206	-27.26	4075	20241114	2.82	5720	-26.75	20240215	4075	2.82	20241114	5760	-27.26	20231206	4075	2.82	20241114	2.02	N	046440	500	194 억	1546832	N	N	17	N	N
56	20241121	100514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	15	2	0.36	22730040	5412	20.40	4200	4215	4185	5460	2940	4200	4199.93	3.98	-504	4226	4212	4196	4182	4166	4215	4185	194	1260	500	3020	5	1	38825568	1636	3.75	0.45	12	0.01	1124.00	9271.00	5760	20231206	-26.82	4075	20241114	3.44	5720	-26.31	20240215	4075	3.44	20241114	5760	-26.82	20231206	4075	3.44	20241114	2.02	N	046440	500	194 억	1546832	N	N	17	N	N
57	20241121	090512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	0	3	0.00	760200	181	0.68	4200	4200	4200	5460	2940	4200	4200.00	3.98	-5	4226	4212	4196	4182	4166	4215	4185	194	1260	500	3020	5	1	38825568	1631	3.74	0.45	12	0.00	1124.00	9271.00	5760	20231206	-27.08	4075	20241114	3.07	5720	-26.57	20240215	4075	3.07	20241114	5760	-27.08	20231206	4075	3.07	20241114	2.02	N	046440	500	194 억	1546832	N	N	17	N	N
58	20241120	160508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	-20	5	-0.47	103895825	24787	83.12	4200	4210	4180	5480	2955	4220	4191.54	4.01	-9056	4273	4246	4218	4191	4163	4232	4177	194	1260	500	3030	5	1	38825568	1631	3.74	0.45	12	0.06	1124.00	9271.00	5760	20231206	-27.08	4075	20241114	3.07	5720	-26.57	20240215	4075	3.07	20241114	5760	-27.08	20231206	4075	3.07	20241114	2.02	N	046440	500	194 억	1555810	N	N	17	N	N
59	20241120	150516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4185	-35	5	-0.83	94825765	22624	75.87	4200	4210	4180	5480	2955	4220	4191.38	4.01	-7869	4273	4246	4218	4191	4163	4232	4177	194	1260	500	3030	5	1	38825568	1625	3.72	0.45	12	0.06	1124.00	9271.00	5760	20231206	-27.34	4075	20241114	2.70	5720	-26.84	20240215	4075	2.70	20241114	5760	-27.34	20231206	4075	2.70	20241114	2.02	N	046440	500	194 억	1555810	N	N	25	N	N
60	20241120	140515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-30	5	-0.71	85406980	20378	68.33	4200	4210	4180	5480	2955	4220	4191.14	4.01	-6901	4273	4246	4218	4191	4163	4232	4177	194	1260	500	3030	5	1	38825568	1627	3.73	0.45	12	0.05	1124.00	9271.00	5760	20231206	-27.26	4075	20241114	2.82	5720	-26.75	20240215	4075	2.82	20241114	5760	-27.26	20231206	4075	2.82	20241114	2.02	N	046440	500	194 억	1555810	N	N	25	N	N
61	20241120	130517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4195	-25	5	-0.59	59130815	14105	47.30	4200	4210	4180	5480	2955	4220	4192.19	4.01	-5533	4273	4246	4218	4191	4163	4232	4177	194	1260	500	3030	5	1	38825568	1629	3.73	0.45	12	0.04	1124.00	9271.00	5760	20231206	-27.17	4075	20241114	2.94	5720	-26.66	20240215	4075	2.94	20241114	5760	-27.17	20231206	4075	2.94	20241114	2.02	N	046440	500	194 억	1555810	N	N	25	N	N
62	20241120	120517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4205	-15	5	-0.36	49351490	11776	39.49	4200	4210	4180	5480	2955	4220	4190.85	4.01	-4841	4273	4246	4218	4191	4163	4232	4177	194	1260	500	3030	5	1	38825568	1633	3.74	0.45	12	0.03	1124.00	9271.00	5760	20231206	-27.00	4075	20241114	3.19	5720	-26.49	20240215	4075	3.19	20241114	5760	-27.00	20231206	4075	3.19	20241114	2.02	N	046440	500	194 억	1555810	N	N	25	N	N
63	20241120	110516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4195	-25	5	-0.59	42228040	10077	33.79	4200	4210	4180	5480	2955	4220	4190.54	4.01	-4110	4273	4246	4218	4191	4163	4232	4177	194	1260	500	3030	5	1	38825568	1629	3.73	0.45	12	0.03	1124.00	9271.00	5760	20231206	-27.17	4075	20241114	2.94	5720	-26.66	20240215	4075	2.94	20241114	5760	-27.17	20231206	4075	2.94	20241114	2.02	N	046440	500	194 억	1555810	N	N	25	N	N
64	20241120	100515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-30	5	-0.71	21104110	5031	16.87	4200	4210	4185	5480	2955	4220	4194.81	4.01	-2462	4273	4246	4218	4191	4163	4232	4177	194	1260	500	3030	5	1	38825568	1627	3.73	0.45	12	0.01	1124.00	9271.00	5760	20231206	-27.26	4075	20241114	2.82	5720	-26.75	20240215	4075	2.82	20241114	5760	-27.26	20231206	4075	2.82	20241114	2.02	N	046440	500	194 억	1555810	N	N	25	N	N
65	20241120	090514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-30	5	-0.71	2204610	525	1.76	4200	4210	4190	5480	2955	4220	4199.26	4.01	-2	4273	4246	4218	4191	4163	4232	4177	194	1260	500	3030	5	1	38825568	1627	3.73	0.45	12	0.00	1124.00	9271.00	5760	20231206	-27.26	4075	20241114	2.82	5720	-26.75	20240215	4075	2.82	20241114	5760	-27.26	20231206	4075	2.82	20241114	2.02	N	046440	500	194 억	1555810	N	N	25	N	N
66	20241119	160450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	-5	5	-0.12	124809725	29617	115.36	4230	4245	4190	5490	2960	4225	4214.12	4.03	-8545	4331	4277	4216	4162	4101	4305	4190	194	1265	500	3040	5	1	38825568	1638	3.75	0.46	12	0.08	1124.00	9271.00	5760	20231206	-26.74	4075	20241114	3.56	5720	-26.22	20240215	4075	3.56	20241114	5760	-26.74	20231206	4075	3.56	20241114	2.05	N	046440	500	194 억	1563465	N	N	25	N	N
67	20241119	150456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4205	-20	5	-0.47	114674740	27208	105.98	4230	4245	4190	5490	2960	4225	4214.74	4.03	-7730	4331	4277	4216	4162	4101	4305	4190	194	1265	500	3040	5	1	38825568	1633	3.74	0.45	12	0.07	1124.00	9271.00	5760	20231206	-27.00	4075	20241114	3.19	5720	-26.49	20240215	4075	3.19	20241114	5760	-27.00	20231206	4075	3.19	20241114	2.05	N	046440	500	194 억	1563465	N	N	59	N	N
68	20241119	140453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	-5	5	-0.12	107257280	25447	99.12	4230	4245	4190	5490	2960	4225	4214.93	4.03	-6596	4331	4277	4216	4162	4101	4305	4190	194	1265	500	3040	5	1	38825568	1638	3.75	0.46	12	0.07	1124.00	9271.00	5760	20231206	-26.74	4075	20241114	3.56	5720	-26.22	20240215	4075	3.56	20241114	5760	-26.74	20231206	4075	3.56	20241114	2.05	N	046440	500	194 억	1563465	N	N	59	N	N
69	20241119	130456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4210	-15	5	-0.36	89737190	21286	82.91	4230	4245	4190	5490	2960	4225	4215.78	4.03	-4285	4331	4277	4216	4162	4101	4305	4190	194	1265	500	3040	5	1	38825568	1635	3.75	0.45	12	0.05	1124.00	9271.00	5760	20231206	-26.91	4075	20241114	3.31	5720	-26.40	20240215	4075	3.31	20241114	5760	-26.91	20231206	4075	3.31	20241114	2.05	N	046440	500	194 억	1563465	N	N	59	N	N
70	20241119	120452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4195	-30	5	-0.71	82894760	19658	76.57	4230	4245	4190	5490	2960	4225	4216.85	4.03	-3390	4331	4277	4216	4162	4101	4305	4190	194	1265	500	3040	5	1	38825568	1629	3.73	0.45	12	0.05	1124.00	9271.00	5760	20231206	-27.17	4075	20241114	2.94	5720	-26.66	20240215	4075	2.94	20241114	5760	-27.17	20231206	4075	2.94	20241114	2.05	N	046440	500	194 억	1563465	N	N	59	N	N
71	20241119	110457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4195	-30	5	-0.71	67842940	16070	62.59	4230	4245	4195	5490	2960	4225	4221.71	4.03	-2252	4331	4277	4216	4162	4101	4305	4190	194	1265	500	3040	5	1	38825568	1629	3.73	0.45	12	0.04	1124.00	9271.00	5760	20231206	-27.17	4075	20241114	2.94	5720	-26.66	20240215	4075	2.94	20241114	5760	-27.17	20231206	4075	2.94	20241114	2.05	N	046440	500	194 억	1563465	N	N	59	N	N
72	20241119	100509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	-10	5	-0.24	46145665	10911	42.50	4230	4245	4215	5490	2960	4225	4229.28	4.03	-1013	4331	4277	4216	4162	4101	4305	4190	194	1265	500	3040	5	1	38825568	1636	3.75	0.45	12	0.03	1124.00	9271.00	5760	20231206	-26.82	4075	20241114	3.44	5720	-26.31	20240215	4075	3.44	20241114	5760	-26.82	20231206	4075	3.44	20241114	2.05	N	046440	500	194 억	1563465	N	N	59	N	N
73	20241119	090505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4230	5	2	0.12	3362850	795	3.10	4230	4230	4230	5490	2960	4225	4230.00	4.03	-49	4331	4277	4216	4162	4101	4305	4190	194	1265	500	3040	5	1	38825568	1642	3.76	0.46	12	0.00	1124.00	9271.00	5760	20231206	-26.56	4075	20241114	3.80	5720	-26.05	20240215	4075	3.80	20241114	5760	-26.56	20231206	4075	3.80	20241114	2.05	N	046440	500	194 억	1563465	N	N	59	N	N
74	20241118	160452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4225	45	2	1.08	108320625	25673	44.98	4155	4270	4155	5430	2930	4180	4218.97	4.05	-7127	4283	4231	4153	4101	4023	4257	4127	194	1250	500	3000	5	1	38825568	1640	3.76	0.46	12	0.07	1124.00	9271.00	5760	20231206	-26.65	4075	20241114	3.68	5720	-26.14	20240215	4075	3.68	20241114	5760	-26.65	20231206	4075	3.68	20241114	2.05	N	046440	500	194 억	1570903	N	N	59	N	N
75	20241118	150456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	35	2	0.84	94208840	22328	39.12	4155	4270	4155	5430	2930	4180	4219.31	4.05	-5708	4283	4231	4153	4101	4023	4257	4127	194	1250	500	3000	5	1	38825568	1636	3.75	0.45	12	0.06	1124.00	9271.00	5760	20231206	-26.82	4075	20241114	3.44	5720	-26.31	20240215	4075	3.44	20241114	5760	-26.82	20231206	4075	3.44	20241114	2.05	N	046440	500	194 억	1570903	N	N	83	N	N
76	20241118	140457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	40	2	0.96	79571905	18844	33.01	4155	4270	4155	5430	2930	4180	4222.67	4.05	-4374	4283	4231	4153	4101	4023	4257	4127	194	1250	500	3000	5	1	38825568	1638	3.75	0.46	12	0.05	1124.00	9271.00	5760	20231206	-26.74	4075	20241114	3.56	5720	-26.22	20240215	4075	3.56	20241114	5760	-26.74	20231206	4075	3.56	20241114	2.05	N	046440	500	194 억	1570903	N	N	83	N	N
77	20241118	130455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4230	50	2	1.20	74772160	17704	31.02	4155	4270	4155	5430	2930	4180	4223.46	4.05	-3862	4283	4231	4153	4101	4023	4257	4127	194	1250	500	3000	5	1	38825568	1642	3.76	0.46	12	0.05	1124.00	9271.00	5760	20231206	-26.56	4075	20241114	3.80	5720	-26.05	20240215	4075	3.80	20241114	5760	-26.56	20231206	4075	3.80	20241114	2.05	N	046440	500	194 억	1570903	N	N	83	N	N
78	20241118	120458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	40	2	0.96	62767305	14857	26.03	4155	4270	4155	5430	2930	4180	4224.76	4.05	-1444	4283	4231	4153	4101	4023	4257	4127	194	1250	500	3000	5	1	38825568	1638	3.75	0.46	12	0.04	1124.00	9271.00	5760	20231206	-26.74	4075	20241114	3.56	5720	-26.22	20240215	4075	3.56	20241114	5760	-26.74	20231206	4075	3.56	20241114	2.05	N	046440	500	194 억	1570903	N	N	83	N	N
79	20241118	110456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4230	50	2	1.20	48527845	11489	20.13	4155	4270	4155	5430	2930	4180	4223.85	4.05	-452	4283	4231	4153	4101	4023	4257	4127	194	1250	500	3000	5	1	38825568	1642	3.76	0.46	12	0.03	1124.00	9271.00	5760	20231206	-26.56	4075	20241114	3.80	5720	-26.05	20240215	4075	3.80	20241114	5760	-26.56	20231206	4075	3.80	20241114	2.05	N	046440	500	194 억	1570903	N	N	83	N	N
80	20241118	100454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4225	45	2	1.08	37064640	8787	15.39	4155	4270	4155	5430	2930	4180	4218.12	4.05	602	4283	4231	4153	4101	4023	4257	4127	194	1250	500	3000	5	1	38825568	1640	3.76	0.46	12	0.02	1124.00	9271.00	5760	20231206	-26.65	4075	20241114	3.68	5720	-26.14	20240215	4075	3.68	20241114	5760	-26.65	20231206	4075	3.68	20241114	2.05	N	046440	500	194 억	1570903	N	N	83	N	N
81	20241118	090451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	20	2	0.48	4828070	1160	2.03	4155	4200	4155	5430	2930	4180	4162.13	4.05	252	4283	4231	4153	4101	4023	4257	4127	194	1250	500	3000	5	1	38825568	1631	3.74	0.45	12	0.00	1124.00	9271.00	5760	20231206	-27.08	4075	20241114	3.07	5720	-26.57	20240215	4075	3.07	20241114	5760	-27.08	20231206	4075	3.07	20241114	2.05	N	046440	500	194 억	1570903	N	N	83	N	N
82	20241115	160506	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4180	90	2	2.20	235372285	57077	98.26	4080	4205	4075	5310	2865	4090	4122.67	4.03	7226	4240	4165	4120	4045	4000	4142	4022	194	1220	500	2940	5	1	38825568	1623	3.72	0.45	12	0.15	1124.00	9271.00	5760	20231206	-27.43	4075	20241115	2.58	5720	-26.92	20240215	4075	2.58	20241115	5760	-27.43	20231206	4075	2.58	20241115	2.05	N	046440	500	194 억	1564863	N	N	83	N	N
83	20241115	150517	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4190	100	2	2.44	218416145	53022	91.28	4080	4205	4075	5310	2865	4090	4119.35	4.03	6716	4240	4165	4120	4045	4000	4142	4022	194	1220	500	2940	5	1	38825568	1627	3.73	0.45	12	0.14	1124.00	9271.00	5760	20231206	-27.26	4075	20241115	2.82	5720	-26.75	20240215	4075	2.82	20241115	5760	-27.26	20231206	4075	2.82	20241115	2.05	N	046440	500	194 억	1564863	N	N	0	N	N
84	20241115	140513	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4150	60	2	1.47	182172940	44333	76.32	4080	4165	4075	5310	2865	4090	4109.19	4.03	3493	4240	4165	4120	4045	4000	4142	4022	194	1220	500	2940	5	1	38825568	1611	3.69	0.45	12	0.11	1124.00	9271.00	5760	20231206	-27.95	4075	20241115	1.84	5720	-27.45	20240215	4075	1.84	20241115	5760	-27.95	20231206	4075	1.84	20241115	2.05	N	046440	500	194 억	1564863	N	N	0	N	N
85	20241115	130514	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4160	70	2	1.71	166454220	40539	69.79	4080	4165	4075	5310	2865	4090	4106.03	4.03	5830	4240	4165	4120	4045	4000	4142	4022	194	1220	500	2940	5	1	38825568	1615	3.70	0.45	12	0.10	1124.00	9271.00	5760	20231206	-27.78	4075	20241115	2.09	5720	-27.27	20240215	4075	2.09	20241115	5760	-27.78	20231206	4075	2.09	20241115	2.05	N	046440	500	194 억	1564863	N	N	0	N	N
86	20241115	120517	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4130	40	2	0.98	139605545	34062	58.64	4080	4130	4075	5310	2865	4090	4098.57	4.03	2623	4240	4165	4120	4045	4000	4142	4022	194	1220	500	2940	5	1	38825568	1603	3.67	0.45	12	0.09	1124.00	9271.00	5760	20231206	-28.30	4075	20241115	1.35	5720	-27.80	20240215	4075	1.35	20241115	5760	-28.30	20231206	4075	1.35	20241115	2.05	N	046440	500	194 억	1564863	N	N	0	N	N
87	20241115	110504	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4125	35	2	0.86	133191915	32505	55.96	4080	4130	4075	5310	2865	4090	4097.58	4.03	3001	4240	4165	4120	4045	4000	4142	4022	194	1220	500	2940	5	1	38825568	1602	3.67	0.44	12	0.08	1124.00	9271.00	5760	20231206	-28.39	4075	20241115	1.23	5720	-27.88	20240215	4075	1.23	20241115	5760	-28.39	20231206	4075	1.23	20241115	2.05	N	046440	500	194 억	1564863	N	N	0	N	N
88	20241115	100505	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4105	15	2	0.37	81478230	19886	34.23	4080	4130	4075	5310	2865	4090	4097.27	4.03	460	4240	4165	4120	4045	4000	4142	4022	194	1220	500	2940	5	1	38825568	1594	3.65	0.44	12	0.05	1124.00	9271.00	5760	20231206	-28.73	4075	20241115	0.74	5720	-28.23	20240215	4075	0.74	20241115	5760	-28.73	20231206	4075	0.74	20241115	2.05	N	046440	500	194 억	1564863	N	N	0	N	N
89	20241115	090518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4095	5	2	0.12	7776940	1904	3.28	4080	4100	4080	5310	2865	4090	4084.53	4.03	301	4240	4165	4120	4045	4000	4142	4022	194	1220	500	2940	5	1	38825568	1590	3.64	0.44	12	0.00	1124.00	9271.00	5760	20231206	-28.91	4075	20241114	0.49	5720	-28.41	20240215	4075	0.49	20241114	5760	-28.91	20231206	4075	0.49	20241114	2.05	N	046440	500	194 억	1564863	N	N	0	N	N
90	20241114	160500	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4090	-70	5	-1.68	211905470	51299	77.34	4130	4195	4075	5400	2915	4160	4130.79	4.04	-4308	4326	4242	4186	4102	4046	4215	4075	194	1240	500	2990	5	1	38825568	1588	3.64	0.44	12	0.13	1124.00	9271.00	5760	20231206	-28.99	4075	20241114	0.37	5720	-28.50	20240215	4075	0.37	20241114	5760	-28.99	20231206	4075	0.37	20241114	2.06	N	046440	500	194 억	1570480	N	N	2	N	N
91	20241114	150503	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4135	-25	5	-0.60	169743580	40995	61.81	4130	4195	4095	5400	2915	4160	4140.59	4.04	-3152	4326	4242	4186	4102	4046	4215	4075	194	1240	500	2990	5	1	38825568	1605	3.68	0.45	12	0.11	1124.00	9271.00	5760	20231206	-28.21	4095	20241114	0.98	5720	-27.71	20240215	4095	0.98	20241114	5760	-28.21	20231206	4095	0.98	20241114	2.06	N	046440	500	194 억	1570480	N	N	2	N	N
92	20241114	140459	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4140	-20	5	-0.48	162862285	39328	59.29	4130	4195	4095	5400	2915	4160	4141.13	4.04	-2214	4326	4242	4186	4102	4046	4215	4075	194	1240	500	2990	5	1	38825568	1607	3.68	0.45	12	0.10	1124.00	9271.00	5760	20231206	-28.12	4095	20241114	1.10	5720	-27.62	20240215	4095	1.10	20241114	5760	-28.12	20231206	4095	1.10	20241114	2.06	N	046440	500	194 억	1570480	N	N	2	N	N
93	20241114	130500	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4130	-30	5	-0.72	151950595	36685	55.31	4130	4195	4095	5400	2915	4160	4142.04	4.04	-1697	4326	4242	4186	4102	4046	4215	4075	194	1240	500	2990	5	1	38825568	1603	3.67	0.45	12	0.09	1124.00	9271.00	5760	20231206	-28.30	4095	20241114	0.85	5720	-27.80	20240215	4095	0.85	20241114	5760	-28.30	20231206	4095	0.85	20241114	2.06	N	046440	500	194 억	1570480	N	N	2	N	N
94	20241114	120500	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4150	-10	5	-0.24	120289530	29021	43.75	4130	4195	4100	5400	2915	4160	4144.91	4.04	268	4326	4242	4186	4102	4046	4215	4075	194	1240	500	2990	5	1	38825568	1611	3.69	0.45	12	0.07	1124.00	9271.00	5760	20231206	-27.95	4100	20241114	1.22	5720	-27.45	20240215	4100	1.22	20241114	5760	-27.95	20231206	4100	1.22	20241114	2.06	N	046440	500	194 억	1570480	N	N	2	N	N
95	20241114	110501	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4185	25	2	0.60	54929790	13193	19.89	4130	4195	4130	5400	2915	4160	4163.56	4.04	-1841	4326	4242	4186	4102	4046	4215	4075	194	1240	500	2990	5	1	38825568	1625	3.72	0.45	12	0.03	1124.00	9271.00	5760	20231206	-27.34	4130	20241114	1.33	5720	-26.84	20240215	4130	1.33	20241114	5760	-27.34	20231206	4130	1.33	20241114	2.06	N	046440	500	194 억	1570480	N	N	2	N	N
96	20241114	100520	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4165	5	2	0.12	8947040	2163	3.26	4130	4165	4130	5400	2915	4160	4136.40	4.04	-301	4326	4242	4186	4102	4046	4215	4075	194	1240	500	2990	5	1	38825568	1617	3.71	0.45	12	0.01	1124.00	9271.00	5760	20231206	-27.69	4130	20241114	0.85	5720	-27.19	20240215	4130	0.85	20241114	5760	-27.69	20231206	4130	0.85	20241114	2.06	N	046440	500	194 억	1570480	N	N	2	N	N
97	20241114	090456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4160	0	3	0.00	0	0	0.00	0	0	0	5400	2915	4160	0.00	4.04	0	4326	4242	4186	4102	4046	4215	4075	194	1240	500	2990	5	1	38825568	1615	3.70	0.45	12	0.00	1124.00	9271.00	5760	20231206	-27.78	4130	20241113	0.73	5720	-27.27	20240215	4130	0.73	20241113	5760	-27.78	20231206	4130	0.73	20241113	2.06	N	046440	500	194 억	1570480	N	N	2	N	N
98	20241113	160239	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4160	-70	5	-1.65	276139675	65845	81.82	4200	4270	4130	5490	2965	4230	4193.81	4.09	-16754	4430	4330	4275	4175	4120	4302	4147	194	1260	500	3040	5	1	38825568	1615	3.70	0.45	12	0.17	1124.00	9271.00	5760	20231206	-27.78	4130	20241113	0.73	5720	-27.27	20240215	4130	0.73	20241113	5760	-27.78	20231206	4130	0.73	20241113	2.05	N	046440	500	194 억	1587159	N	N	2	N	N
99	20241113	150258	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4170	-60	5	-1.42	246956375	58804	73.07	4200	4270	4140	5490	2965	4230	4199.65	4.09	-15829	4430	4330	4275	4175	4120	4302	4147	194	1260	500	3040	5	1	38825568	1619	3.71	0.45	12	0.15	1124.00	9271.00	5760	20231206	-27.60	4140	20241113	0.72	5720	-27.10	20240215	4140	0.72	20241113	5760	-27.60	20231206	4140	0.72	20241113	2.05	N	046440	500	194 억	1587159	N	N	4	N	N
100	20241113	140253	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4170	-60	5	-1.42	205257310	48788	60.62	4200	4270	4140	5490	2965	4230	4207.13	4.09	-14211	4430	4330	4275	4175	4120	4302	4147	194	1260	500	3040	5	1	38825568	1619	3.71	0.45	12	0.13	1124.00	9271.00	5760	20231206	-27.60	4140	20241113	0.72	5720	-27.10	20240215	4140	0.72	20241113	5760	-27.60	20231206	4140	0.72	20241113	2.05	N	046440	500	194 억	1587159	N	N	4	N	N
101	20241113	130252	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4215	-15	5	-0.35	164854465	39108	48.59	4200	4270	4185	5490	2965	4230	4215.36	4.09	-13062	4430	4330	4275	4175	4120	4302	4147	194	1260	500	3040	5	1	38825568	1636	3.75	0.45	12	0.10	1124.00	9271.00	5760	20231206	-26.82	4185	20241113	0.72	5720	-26.31	20240215	4185	0.72	20241113	5760	-26.82	20231206	4185	0.72	20241113	2.05	N	046440	500	194 억	1587159	N	N	4	N	N
102	20241113	120251	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4200	-30	5	-0.71	144107130	34166	42.45	4200	4270	4190	5490	2965	4230	4217.85	4.09	-10212	4430	4330	4275	4175	4120	4302	4147	194	1260	500	3040	5	1	38825568	1631	3.74	0.45	12	0.09	1124.00	9271.00	5760	20231206	-27.08	4190	20241113	0.24	5720	-26.57	20240215	4190	0.24	20241113	5760	-27.08	20231206	4190	0.24	20241113	2.05	N	046440	500	194 억	1587159	N	N	4	N	N
103	20241113	110249	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4220	-10	5	-0.24	117172180	27765	34.50	4200	4270	4190	5490	2965	4230	4220.14	4.09	-8459	4430	4330	4275	4175	4120	4302	4147	194	1260	500	3040	5	1	38825568	1638	3.75	0.46	12	0.07	1124.00	9271.00	5760	20231206	-26.74	4190	20241113	0.72	5720	-26.22	20240215	4190	0.72	20241113	5760	-26.74	20231206	4190	0.72	20241113	2.05	N	046440	500	194 억	1587159	N	N	4	N	N
104	20241113	100250	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4255	25	2	0.59	51545595	12198	15.16	4200	4270	4200	5490	2965	4230	4225.74	4.09	-3669	4430	4330	4275	4175	4120	4302	4147	194	1260	500	3040	5	1	38825568	1652	3.79	0.46	12	0.03	1124.00	9271.00	5760	20231206	-26.13	4200	20241113	1.31	5720	-25.61	20240215	4200	1.31	20241113	5760	-26.13	20231206	4200	1.31	20241113	2.05	N	046440	500	194 억	1587159	N	N	4	N	N
105	20241113	090245	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	4255	25	2	0.59	16213535	3854	4.79	4200	4270	4200	5490	2965	4230	4206.94	4.09	240	4430	4330	4275	4175	4120	4302	4147	194	1260	500	3040	5	1	38825568	1652	3.79	0.46	12	0.01	1124.00	9271.00	5760	20231206	-26.13	4200	20241113	1.31	5720	-25.61	20240215	4200	1.31	20241113	5760	-26.13	20231206	4200	1.31	20241113	2.05	N	046440	500	194 억	1587159	N	N	4	N	N
106	20241112	160444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4230	-135	5	-3.09	342978860	79787	186.65	4365	4375	4220	5670	3060	4365	4298.94	4.13	-16775	4521	4442	4391	4312	4261	4417	4287	194	1305	500	3140	5	1	38825568	1642	3.76	0.46	12	0.21	1124.00	9271.00	5760	20231206	-26.56	4200	20240805	0.71	5720	-26.05	20240215	4200	0.71	20240805	5760	-26.56	20231206	4200	0.71	20240805	2.04	N	046440	500	194 억	1603948	N	N	4	N	N
107	20241112	150448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4225	-140	5	-3.21	323562135	75194	175.91	4365	4375	4225	5670	3060	4365	4303.03	4.13	-15660	4521	4442	4391	4312	4261	4417	4287	194	1305	500	3140	5	1	38825568	1640	3.76	0.46	12	0.19	1124.00	9271.00	5760	20231206	-26.65	4200	20240805	0.60	5720	-26.14	20240215	4200	0.60	20240805	5760	-26.65	20231206	4200	0.60	20240805	2.04	N	046440	500	194 억	1603948	N	N	7	N	N
108	20241112	140454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4285	-80	5	-1.83	260450510	60362	141.21	4365	4375	4270	5670	3060	4365	4314.81	4.13	-14844	4521	4442	4391	4312	4261	4417	4287	194	1305	500	3140	5	1	38825568	1664	3.81	0.46	12	0.16	1124.00	9271.00	5760	20231206	-25.61	4200	20240805	2.02	5720	-25.09	20240215	4200	2.02	20240805	5760	-25.61	20231206	4200	2.02	20240805	2.04	N	046440	500	194 억	1603948	N	N	7	N	N
109	20241112	130450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4325	-40	5	-0.92	238955175	55342	129.47	4365	4375	4285	5670	3060	4365	4317.79	4.13	-13748	4521	4442	4391	4312	4261	4417	4287	194	1305	500	3140	5	1	38825568	1679	3.85	0.47	12	0.14	1124.00	9271.00	5760	20231206	-24.91	4200	20240805	2.98	5720	-24.39	20240215	4200	2.98	20240805	5760	-24.91	20231206	4200	2.98	20240805	2.04	N	046440	500	194 억	1603948	N	N	7	N	N
110	20241112	120449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4345	-20	5	-0.46	221349980	51257	119.91	4365	4375	4285	5670	3060	4365	4318.43	4.13	-12528	4521	4442	4391	4312	4261	4417	4287	194	1305	500	3140	5	1	38825568	1687	3.87	0.47	12	0.13	1124.00	9271.00	5760	20231206	-24.57	4200	20240805	3.45	5720	-24.04	20240215	4200	3.45	20240805	5760	-24.57	20231206	4200	3.45	20240805	2.04	N	046440	500	194 억	1603948	N	N	7	N	N
111	20241112	110448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4330	-35	5	-0.80	166027145	38418	89.88	4365	4375	4290	5670	3060	4365	4321.60	4.13	-7001	4521	4442	4391	4312	4261	4417	4287	194	1305	500	3140	5	1	38825568	1681	3.85	0.47	12	0.10	1124.00	9271.00	5760	20231206	-24.83	4200	20240805	3.10	5720	-24.30	20240215	4200	3.10	20240805	5760	-24.83	20231206	4200	3.10	20240805	2.04	N	046440	500	194 억	1603948	N	N	7	N	N
112	20241112	100448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4320	-45	5	-1.03	88788405	20475	47.90	4365	4375	4300	5670	3060	4365	4336.43	4.13	-11445	4521	4442	4391	4312	4261	4417	4287	194	1305	500	3140	5	1	38825568	1677	3.84	0.47	12	0.05	1124.00	9271.00	5760	20231206	-25.00	4200	20240805	2.86	5720	-24.48	20240215	4200	2.86	20240805	5760	-25.00	20231206	4200	2.86	20240805	2.04	N	046440	500	194 억	1603948	N	N	7	N	N
113	20241112	090447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4365	0	3	0.00	11877375	2723	6.37	4365	4370	4330	5670	3060	4365	4361.87	4.13	-1046	4521	4442	4391	4312	4261	4417	4287	194	1305	500	3140	5	1	38825568	1695	3.88	0.47	12	0.01	1124.00	9271.00	5760	20231206	-24.22	4200	20240805	3.93	5720	-23.69	20240215	4200	3.93	20240805	5760	-24.22	20231206	4200	3.93	20240805	2.04	N	046440	500	194 억	1603948	N	N	7	N	N
114	20241111	160444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4365	-95	5	-2.13	180981740	41311	159.90	4460	4470	4340	5790	3125	4460	4380.96	4.15	-8495	4556	4507	4456	4407	4356	4532	4432	194	1330	500	3210	5	1	38825568	1695	3.88	0.47	12	0.11	1124.00	9271.00	5760	20231206	-24.22	4200	20240805	3.93	5720	-23.69	20240215	4200	3.93	20240805	5760	-24.22	20231206	4200	3.93	20240805	2.04	N	046440	500	194 억	1612461	N	N	7	N	N
115	20241111	150458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4370	-90	5	-2.02	169994400	38786	150.13	4460	4470	4340	5790	3125	4460	4382.88	4.15	-8271	4556	4507	4456	4407	4356	4532	4432	194	1330	500	3210	5	1	38825568	1697	3.89	0.47	12	0.10	1124.00	9271.00	5760	20231206	-24.13	4200	20240805	4.05	5720	-23.60	20240215	4200	4.05	20240805	5760	-24.13	20231206	4200	4.05	20240805	2.04	N	046440	500	194 억	1612461	N	N	10	N	N
116	20241111	140450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4370	-90	5	-2.02	136121700	31000	119.99	4460	4470	4350	5790	3125	4460	4391.02	4.15	-7874	4556	4507	4456	4407	4356	4532	4432	194	1330	500	3210	5	1	38825568	1697	3.89	0.47	12	0.08	1124.00	9271.00	5760	20231206	-24.13	4200	20240805	4.05	5720	-23.60	20240215	4200	4.05	20240805	5760	-24.13	20231206	4200	4.05	20240805	2.04	N	046440	500	194 억	1612461	N	N	10	N	N
117	20241111	130447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4400	-60	5	-1.35	118785340	27025	104.61	4460	4470	4350	5790	3125	4460	4395.39	4.15	-7295	4556	4507	4456	4407	4356	4532	4432	194	1330	500	3210	5	1	38825568	1708	3.91	0.47	12	0.07	1124.00	9271.00	5760	20231206	-23.61	4200	20240805	4.76	5720	-23.08	20240215	4200	4.76	20240805	5760	-23.61	20231206	4200	4.76	20240805	2.04	N	046440	500	194 억	1612461	N	N	10	N	N
118	20241111	120446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4400	-60	5	-1.35	111191355	25294	97.91	4460	4470	4350	5790	3125	4460	4395.96	4.15	-6615	4556	4507	4456	4407	4356	4532	4432	194	1330	500	3210	5	1	38825568	1708	3.91	0.47	12	0.07	1124.00	9271.00	5760	20231206	-23.61	4200	20240805	4.76	5720	-23.08	20240215	4200	4.76	20240805	5760	-23.61	20231206	4200	4.76	20240805	2.04	N	046440	500	194 억	1612461	N	N	10	N	N
119	20241111	110446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	-45	5	-1.01	69790110	15819	61.23	4460	4470	4380	5790	3125	4460	4411.79	4.15	-6445	4556	4507	4456	4407	4356	4532	4432	194	1330	500	3210	5	1	38825568	1714	3.93	0.48	12	0.04	1124.00	9271.00	5760	20231206	-23.35	4200	20240805	5.12	5720	-22.81	20240215	4200	5.12	20240805	5760	-23.35	20231206	4200	5.12	20240805	2.04	N	046440	500	194 억	1612461	N	N	10	N	N
120	20241111	100444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4415	-45	5	-1.01	38858140	8779	33.98	4460	4470	4405	5790	3125	4460	4426.26	4.15	-5223	4556	4507	4456	4407	4356	4532	4432	194	1330	500	3210	5	1	38825568	1714	3.93	0.48	12	0.02	1124.00	9271.00	5760	20231206	-23.35	4200	20240805	5.12	5720	-22.81	20240215	4200	5.12	20240805	5760	-23.35	20231206	4200	5.12	20240805	2.04	N	046440	500	194 억	1612461	N	N	10	N	N
121	20241111	090443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	5	2	0.11	414685	93	0.36	4460	4465	4450	5790	3125	4460	4458.98	4.15	-30	4556	4507	4456	4407	4356	4532	4432	194	1330	500	3210	5	1	38825568	1734	3.97	0.48	12	0.00	1124.00	9271.00	5760	20231206	-22.48	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	5760	-22.48	20231206	4200	6.31	20240805	2.04	N	046440	500	194 억	1612461	N	N	10	N	N
122	20241108	160440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	-10	5	-0.22	114596120	25759	148.32	4445	4505	4405	5810	3130	4470	4448.78	4.16	-3404	4530	4500	4460	4430	4390	4515	4445	194	1340	500	3210	5	1	38825568	1732	3.97	0.48	12	0.07	1124.00	9271.00	5760	20231206	-22.57	4200	20240805	6.19	5720	-22.03	20240215	4200	6.19	20240805	5760	-22.57	20231206	4200	6.19	20240805	2.04	N	046440	500	194 억	1615865	N	N	10	N	N
123	20241108	150447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	-40	5	-0.89	80597750	18078	104.09	4445	4505	4425	5810	3130	4470	4458.33	4.16	-2436	4530	4500	4460	4430	4390	4515	4445	194	1340	500	3210	5	1	38825568	1720	3.94	0.48	12	0.05	1124.00	9271.00	5760	20231206	-23.09	4200	20240805	5.48	5720	-22.55	20240215	4200	5.48	20240805	5760	-23.09	20231206	4200	5.48	20240805	2.04	N	046440	500	194 억	1615865	N	N	3	N	N
124	20241108	140445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	-10	5	-0.22	60956960	13653	78.61	4445	4505	4435	5810	3130	4470	4464.73	4.16	-1933	4530	4500	4460	4430	4390	4515	4445	194	1340	500	3210	5	1	38825568	1732	3.97	0.48	12	0.04	1124.00	9271.00	5760	20231206	-22.57	4200	20240805	6.19	5720	-22.03	20240215	4200	6.19	20240805	5760	-22.57	20231206	4200	6.19	20240805	2.04	N	046440	500	194 억	1615865	N	N	3	N	N
125	20241108	130445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	-30	5	-0.67	52169645	11675	67.23	4445	4505	4440	5810	3130	4470	4468.49	4.16	-1741	4530	4500	4460	4430	4390	4515	4445	194	1340	500	3210	5	1	38825568	1724	3.95	0.48	12	0.03	1124.00	9271.00	5760	20231206	-22.92	4200	20240805	5.71	5720	-22.38	20240215	4200	5.71	20240805	5760	-22.92	20231206	4200	5.71	20240805	2.04	N	046440	500	194 억	1615865	N	N	3	N	N
126	20241108	120446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	0	3	0.00	31927410	7131	41.06	4445	4505	4445	5810	3130	4470	4477.27	4.16	-1207	4530	4500	4460	4430	4390	4515	4445	194	1340	500	3210	5	1	38825568	1736	3.98	0.48	12	0.02	1124.00	9271.00	5760	20231206	-22.40	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	5760	-22.40	20231206	4200	6.43	20240805	2.04	N	046440	500	194 억	1615865	N	N	3	N	N
127	20241108	110447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	10	2	0.22	28565600	6377	36.72	4445	4505	4445	5810	3130	4470	4479.47	4.16	-917	4530	4500	4460	4430	4390	4515	4445	194	1340	500	3210	5	1	38825568	1739	3.99	0.48	12	0.02	1124.00	9271.00	5760	20231206	-22.22	4200	20240805	6.67	5720	-21.68	20240215	4200	6.67	20240805	5760	-22.22	20231206	4200	6.67	20240805	2.04	N	046440	500	194 억	1615865	N	N	3	N	N
128	20241108	100449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	20	2	0.45	22230640	4958	28.55	4445	4505	4445	5810	3130	4470	4483.79	4.16	-967	4530	4500	4460	4430	4390	4515	4445	194	1340	500	3210	5	1	38825568	1743	3.99	0.48	12	0.01	1124.00	9271.00	5760	20231206	-22.05	4200	20240805	6.90	5720	-21.50	20240215	4200	6.90	20240805	5760	-22.05	20231206	4200	6.90	20240805	2.04	N	046440	500	194 억	1615865	N	N	3	N	N
129	20241108	090441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	0	3	0.00	3759945	844	4.86	4445	4470	4445	5810	3130	4470	4454.91	4.16	5	4530	4500	4460	4430	4390	4515	4445	194	1340	500	3210	5	1	38825568	1736	3.98	0.48	12	0.00	1124.00	9271.00	5760	20231206	-22.40	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	5760	-22.40	20231206	4200	6.43	20240805	2.04	N	046440	500	194 억	1615865	N	N	3	N	N
130	20241107	160441	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	0	3	0.00	75182895	16845	57.86	4455	4490	4420	5810	3130	4470	4463.22	4.17	-3716	4556	4512	4466	4422	4376	4490	4400	194	1340	500	3210	5	1	38825568	1736	3.98	0.48	12	0.04	1124.00	9271.00	5760	20231206	-22.40	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	5760	-22.40	20231206	4200	6.43	20240805	2.05	N	046440	500	194 억	1619582	N	N	3	N	N
131	20241107	150443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	-5	5	-0.11	64594020	14468	49.70	4455	4490	4420	5810	3130	4470	4464.61	4.17	-3212	4556	4512	4466	4422	4376	4490	4400	194	1340	500	3210	5	1	38825568	1734	3.97	0.48	12	0.04	1124.00	9271.00	5760	20231206	-22.48	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	5760	-22.48	20231206	4200	6.31	20240805	2.05	N	046440	500	194 억	1619582	N	N	2	N	N
132	20241107	140445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	0	3	0.00	49507990	11085	38.08	4455	4490	4420	5810	3130	4470	4466.21	4.17	-2132	4556	4512	4466	4422	4376	4490	4400	194	1340	500	3210	5	1	38825568	1736	3.98	0.48	12	0.03	1124.00	9271.00	5760	20231206	-22.40	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	5760	-22.40	20231206	4200	6.43	20240805	2.05	N	046440	500	194 억	1619582	N	N	2	N	N
133	20241107	130446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	5	2	0.11	47107305	10546	36.23	4455	4490	4420	5810	3130	4470	4466.84	4.17	-1999	4556	4512	4466	4422	4376	4490	4400	194	1340	500	3210	5	1	38825568	1737	3.98	0.48	12	0.03	1124.00	9271.00	5760	20231206	-22.31	4200	20240805	6.55	5720	-21.77	20240215	4200	6.55	20240805	5760	-22.31	20231206	4200	6.55	20240805	2.05	N	046440	500	194 억	1619582	N	N	2	N	N
134	20241107	120443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	-30	5	-0.67	40451535	9061	31.13	4455	4490	4420	5810	3130	4470	4464.36	4.17	-1700	4556	4512	4466	4422	4376	4490	4400	194	1340	500	3210	5	1	38825568	1724	3.95	0.48	12	0.02	1124.00	9271.00	5760	20231206	-22.92	4200	20240805	5.71	5720	-22.38	20240215	4200	5.71	20240805	5760	-22.92	20231206	4200	5.71	20240805	2.05	N	046440	500	194 억	1619582	N	N	2	N	N
135	20241107	110443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	20	2	0.45	32600010	7303	25.09	4455	4490	4420	5810	3130	4470	4463.92	4.17	-1376	4556	4512	4466	4422	4376	4490	4400	194	1340	500	3210	5	1	38825568	1743	3.99	0.48	12	0.02	1124.00	9271.00	5760	20231206	-22.05	4200	20240805	6.90	5720	-21.50	20240215	4200	6.90	20240805	5760	-22.05	20231206	4200	6.90	20240805	2.05	N	046440	500	194 억	1619582	N	N	2	N	N
136	20241107	100443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4450	-20	5	-0.45	17623240	3951	13.57	4455	4480	4420	5810	3130	4470	4460.45	4.17	-955	4556	4512	4466	4422	4376	4490	4400	194	1340	500	3210	5	1	38825568	1728	3.96	0.48	12	0.01	1124.00	9271.00	5760	20231206	-22.74	4200	20240805	5.95	5720	-22.20	20240215	4200	5.95	20240805	5760	-22.74	20231206	4200	5.95	20240805	2.05	N	046440	500	194 억	1619582	N	N	2	N	N
137	20241107	090443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4455	-15	5	-0.34	788535	177	0.61	4455	4455	4455	5810	3130	4470	4455.00	4.17	0	4556	4512	4466	4422	4376	4490	4400	194	1340	500	3210	5	1	38825568	1730	3.96	0.48	12	0.00	1124.00	9271.00	5760	20231206	-22.66	4200	20240805	6.07	5720	-22.12	20240215	4200	6.07	20240805	5760	-22.66	20231206	4200	6.07	20240805	2.05	N	046440	500	194 억	1619582	N	N	2	N	N
138	20241106	160446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	-5	5	-0.11	129043415	28923	122.60	4505	4510	4420	5810	3135	4475	4461.62	4.19	-7936	4548	4511	4478	4441	4408	4530	4460	194	1335	500	3220	5	1	38825568	1736	3.98	0.48	12	0.07	1124.00	9271.00	5760	20231206	-22.40	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	5760	-22.40	20231206	4200	6.43	20240805	2.06	N	046440	500	194 억	1627336	N	N	2	N	N
139	20241106	150458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4450	-25	5	-0.56	106622345	23884	101.24	4505	4510	4420	5810	3135	4475	4464.17	4.19	-6974	4548	4511	4478	4441	4408	4530	4460	194	1335	500	3220	5	1	38825568	1728	3.96	0.48	12	0.06	1124.00	9271.00	5760	20231206	-22.74	4200	20240805	5.95	5720	-22.20	20240215	4200	5.95	20240805	5760	-22.74	20231206	4200	5.95	20240805	2.06	N	046440	500	194 억	1627336	N	N	5	N	N
140	20241106	140455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	0	3	0.00	94542255	21167	89.72	4505	4510	4420	5810	3135	4475	4466.49	4.19	-6620	4548	4511	4478	4441	4408	4530	4460	194	1335	500	3220	5	1	38825568	1737	3.98	0.48	12	0.05	1124.00	9271.00	5760	20231206	-22.31	4200	20240805	6.55	5720	-21.77	20240215	4200	6.55	20240805	5760	-22.31	20231206	4200	6.55	20240805	2.06	N	046440	500	194 억	1627336	N	N	5	N	N
141	20241106	130459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4435	-40	5	-0.89	74694400	16705	70.81	4505	4510	4435	5810	3135	4475	4471.38	4.19	-6019	4548	4511	4478	4441	4408	4530	4460	194	1335	500	3220	5	1	38825568	1722	3.95	0.48	12	0.04	1124.00	9271.00	5760	20231206	-23.00	4200	20240805	5.60	5720	-22.47	20240215	4200	5.60	20240805	5760	-23.00	20231206	4200	5.60	20240805	2.06	N	046440	500	194 억	1627336	N	N	5	N	N
142	20241106	120444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	-10	5	-0.22	42375545	9450	40.06	4505	4510	4465	5810	3135	4475	4484.18	4.19	-1567	4548	4511	4478	4441	4408	4530	4460	194	1335	500	3220	5	1	38825568	1734	3.97	0.48	12	0.02	1124.00	9271.00	5760	20231206	-22.48	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	5760	-22.48	20231206	4200	6.31	20240805	2.06	N	046440	500	194 억	1627336	N	N	5	N	N
143	20241106	110449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	5	2	0.11	31670685	7056	29.91	4505	4510	4475	5810	3135	4475	4488.48	4.19	344	4548	4511	4478	4441	4408	4530	4460	194	1335	500	3220	5	1	38825568	1739	3.99	0.48	12	0.02	1124.00	9271.00	5760	20231206	-22.22	4200	20240805	6.67	5720	-21.68	20240215	4200	6.67	20240805	5760	-22.22	20231206	4200	6.67	20240805	2.06	N	046440	500	194 억	1627336	N	N	5	N	N
144	20241106	100448	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	5	2	0.11	26466055	5894	24.98	4505	4510	4480	5810	3135	4475	4490.34	4.19	658	4548	4511	4478	4441	4408	4530	4460	194	1335	500	3220	5	1	38825568	1739	3.99	0.48	12	0.02	1124.00	9271.00	5760	20231206	-22.22	4200	20240805	6.67	5720	-21.68	20240215	4200	6.67	20240805	5760	-22.22	20231206	4200	6.67	20240805	2.06	N	046440	500	194 억	1627336	N	N	5	N	N
145	20241106	090447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	25	2	0.56	3018120	673	2.85	4505	4505	4480	5810	3135	4475	4484.58	4.19	-2	4548	4511	4478	4441	4408	4530	4460	194	1335	500	3220	5	1	38825568	1747	4.00	0.49	12	0.00	1124.00	9271.00	5760	20231206	-21.88	4200	20240805	7.14	5720	-21.33	20240215	4200	7.14	20240805	5760	-21.88	20231206	4200	7.14	20240805	2.06	N	046440	500	194 억	1627336	N	N	5	N	N
146	20241105	160435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	10	2	0.22	101217885	22542	95.96	4445	4515	4445	5800	3130	4465	4490.19	4.19	-326	4525	4495	4465	4435	4405	4510	4450	194	1335	500	3210	5	1	38825568	1737	3.98	0.48	12	0.06	1124.00	9271.00	5760	20231206	-22.31	4200	20240805	6.55	5720	-21.77	20240215	4200	6.55	20240805	5760	-22.31	20231206	4200	6.55	20240805	2.06	N	046440	500	194 억	1627615	N	N	5	N	N
147	20241105	150443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	30	2	0.67	86074580	19160	81.56	4445	4515	4445	5800	3130	4465	4492.41	4.19	-283	4525	4495	4465	4435	4405	4510	4450	194	1335	500	3210	5	1	38825568	1745	4.00	0.48	12	0.05	1124.00	9271.00	5760	20231206	-21.96	4200	20240805	7.02	5720	-21.42	20240215	4200	7.02	20240805	5760	-21.96	20231206	4200	7.02	20240805	2.06	N	046440	500	194 억	1627615	N	N	0	N	N
148	20241105	140440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	25	2	0.56	76151980	16950	72.15	4445	4515	4445	5800	3130	4465	4492.74	4.19	-1063	4525	4495	4465	4435	4405	4510	4450	194	1335	500	3210	5	1	38825568	1743	3.99	0.48	12	0.04	1124.00	9271.00	5760	20231206	-22.05	4200	20240805	6.90	5720	-21.50	20240215	4200	6.90	20240805	5760	-22.05	20231206	4200	6.90	20240805	2.06	N	046440	500	194 억	1627615	N	N	0	N	N
149	20241105	130442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	25	2	0.56	73271520	16308	69.42	4445	4515	4445	5800	3130	4465	4492.98	4.19	-1167	4525	4495	4465	4435	4405	4510	4450	194	1335	500	3210	5	1	38825568	1743	3.99	0.48	12	0.04	1124.00	9271.00	5760	20231206	-22.05	4200	20240805	6.90	5720	-21.50	20240215	4200	6.90	20240805	5760	-22.05	20231206	4200	6.90	20240805	2.06	N	046440	500	194 억	1627615	N	N	0	N	N
150	20241105	120439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	10	2	0.22	54857330	12218	52.01	4445	4515	4445	5800	3130	4465	4489.88	4.19	-768	4525	4495	4465	4435	4405	4510	4450	194	1335	500	3210	5	1	38825568	1737	3.98	0.48	12	0.03	1124.00	9271.00	5760	20231206	-22.31	4200	20240805	6.55	5720	-21.77	20240215	4200	6.55	20240805	5760	-22.31	20231206	4200	6.55	20240805	2.06	N	046440	500	194 억	1627615	N	N	0	N	N
151	20241105	110431	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	30	2	0.67	47668290	10616	45.19	4445	4515	4445	5800	3130	4465	4490.23	4.19	-422	4525	4495	4465	4435	4405	4510	4450	194	1335	500	3210	5	1	38825568	1745	4.00	0.48	12	0.03	1124.00	9271.00	5760	20231206	-21.96	4200	20240805	7.02	5720	-21.42	20240215	4200	7.02	20240805	5760	-21.96	20231206	4200	7.02	20240805	2.06	N	046440	500	194 억	1627615	N	N	0	N	N
152	20241105	100438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	35	2	0.78	40941280	9112	38.79	4445	4515	4445	5800	3130	4465	4493.12	4.19	-297	4525	4495	4465	4435	4405	4510	4450	194	1335	500	3210	5	1	38825568	1747	4.00	0.49	12	0.02	1124.00	9271.00	5760	20231206	-21.88	4200	20240805	7.14	5720	-21.33	20240215	4200	7.14	20240805	5760	-21.88	20231206	4200	7.14	20240805	2.06	N	046440	500	194 억	1627615	N	N	0	N	N
153	20241105	090436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	0	3	0.00	6648810	1492	6.35	4445	4465	4445	5800	3130	4465	4456.31	4.19	681	4525	4495	4465	4435	4405	4510	4450	194	1335	500	3210	5	1	38825568	1734	3.97	0.48	12	0.00	1124.00	9271.00	5760	20231206	-22.48	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	5760	-22.48	20231206	4200	6.31	20240805	2.06	N	046440	500	194 억	1627615	N	N	0	N	N
154	20241104	160433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	0	3	0.00	103828220	23212	182.03	4435	4495	4435	5800	3130	4465	4473.04	4.20	-1086	4548	4506	4458	4416	4368	4527	4437	194	1335	500	3210	5	1	38825568	1734	3.97	0.48	12	0.06	1124.00	9271.00	5760	20231206	-22.48	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	5760	-22.48	20231206	4200	6.31	20240805	2.07	N	046440	500	194 억	1628824	N	N	99	N	N
155	20241104	150443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4485	20	2	0.45	89198125	19937	156.34	4435	4495	4435	5800	3130	4465	4474.00	4.20	-803	4548	4506	4458	4416	4368	4527	4437	194	1335	500	3210	5	1	38825568	1741	3.99	0.48	12	0.05	1124.00	9271.00	5760	20231206	-22.14	4200	20240805	6.79	5720	-21.59	20240215	4200	6.79	20240805	5760	-22.14	20231206	4200	6.79	20240805	2.07	N	046440	500	194 억	1628824	N	N	99	N	N
156	20241104	140434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	25	2	0.56	79793590	17837	139.88	4435	4495	4435	5800	3130	4465	4473.49	4.20	-415	4548	4506	4458	4416	4368	4527	4437	194	1335	500	3210	5	1	38825568	1743	3.99	0.48	12	0.05	1124.00	9271.00	5760	20231206	-22.05	4200	20240805	6.90	5720	-21.50	20240215	4200	6.90	20240805	5760	-22.05	20231206	4200	6.90	20240805	2.07	N	046440	500	194 억	1628824	N	N	99	N	N
157	20241104	130411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	5	2	0.11	76261385	17049	133.70	4435	4495	4435	5800	3130	4465	4473.07	4.20	-121	4548	4506	4458	4416	4368	4527	4437	194	1335	500	3210	5	1	38825568	1736	3.98	0.48	12	0.04	1124.00	9271.00	5760	20231206	-22.40	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	5760	-22.40	20231206	4200	6.43	20240805	2.07	N	046440	500	194 억	1628824	N	N	99	N	N
158	20241104	120428	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4485	20	2	0.45	53050095	11871	93.09	4435	4485	4435	5800	3130	4465	4468.88	4.20	-944	4548	4506	4458	4416	4368	4527	4437	194	1335	500	3210	5	1	38825568	1741	3.99	0.48	12	0.03	1124.00	9271.00	5760	20231206	-22.14	4200	20240805	6.79	5720	-21.59	20240215	4200	6.79	20240805	5760	-22.14	20231206	4200	6.79	20240805	2.07	N	046440	500	194 억	1628824	N	N	99	N	N
159	20241104	110427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	15	2	0.34	33713280	7551	59.21	4435	4485	4435	5800	3130	4465	4464.74	4.20	-506	4548	4506	4458	4416	4368	4527	4437	194	1335	500	3210	5	1	38825568	1739	3.99	0.48	12	0.02	1124.00	9271.00	5760	20231206	-22.22	4200	20240805	6.67	5720	-21.68	20240215	4200	6.67	20240805	5760	-22.22	20231206	4200	6.67	20240805	2.07	N	046440	500	194 억	1628824	N	N	99	N	N
160	20241104	100422	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	10	2	0.22	12156755	2734	21.44	4435	4480	4435	5800	3130	4465	4446.51	4.20	343	4548	4506	4458	4416	4368	4527	4437	194	1335	500	3210	5	1	38825568	1737	3.98	0.48	12	0.01	1124.00	9271.00	5760	20231206	-22.31	4200	20240805	6.55	5720	-21.77	20240215	4200	6.55	20240805	5760	-22.31	20231206	4200	6.55	20240805	2.07	N	046440	500	194 억	1628824	N	N	99	N	N
161	20241104	090427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4440	-25	5	-0.56	3311735	746	5.85	4435	4480	4435	5800	3130	4465	4439.32	4.20	342	4548	4506	4458	4416	4368	4527	4437	194	1335	500	3210	5	1	38825568	1724	3.95	0.48	12	0.00	1124.00	9271.00	5760	20231206	-22.92	4200	20240805	5.71	5720	-22.38	20240215	4200	5.71	20240805	5760	-22.92	20231206	4200	5.71	20240805	2.07	N	046440	500	194 억	1628824	N	N	99	N	N
162	20241101	160413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	-15	5	-0.33	56880840	12751	30.92	4410	4500	4410	5820	3140	4480	4460.89	4.20	-2814	4573	4526	4438	4391	4303	4550	4415	194	1340	500	3220	5	1	38825568	1734	3.97	0.48	12	0.03	1124.00	9271.00	5760	20231206	-22.48	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	5760	-22.48	20231206	4200	6.31	20240805	2.07	N	046440	500	194 억	1631458	N	N	99	N	N
163	20241101	150424	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4470	-10	5	-0.22	51526240	11549	28.00	4410	4500	4410	5820	3140	4480	4461.53	4.20	-2588	4573	4526	4438	4391	4303	4550	4415	194	1340	500	3220	5	1	38825568	1736	3.98	0.48	12	0.03	1124.00	9271.00	5760	20231206	-22.40	4200	20240805	6.43	5720	-21.85	20240215	4200	6.43	20240805	5760	-22.40	20231206	4200	6.43	20240805	2.07	N	046440	500	194 억	1631458	N	N	303	N	N
164	20241101	140416	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4445	-35	5	-0.78	48855030	10950	26.55	4410	4500	4410	5820	3140	4480	4461.65	4.20	-2302	4573	4526	4438	4391	4303	4550	4415	194	1340	500	3220	5	1	38825568	1726	3.95	0.48	12	0.03	1124.00	9271.00	5760	20231206	-22.83	4200	20240805	5.83	5720	-22.29	20240215	4200	5.83	20240805	5760	-22.83	20231206	4200	5.83	20240805	2.07	N	046440	500	194 억	1631458	N	N	303	N	N
165	20241101	130457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	-5	5	-0.11	45412310	10175	24.67	4410	4500	4410	5820	3140	4480	4463.13	4.20	-2264	4573	4526	4438	4391	4303	4550	4415	194	1340	500	3220	5	1	38825568	1737	3.98	0.48	12	0.03	1124.00	9271.00	5760	20231206	-22.31	4200	20240805	6.55	5720	-21.77	20240215	4200	6.55	20240805	5760	-22.31	20231206	4200	6.55	20240805	2.07	N	046440	500	194 억	1631458	N	N	303	N	N
166	20241101	120457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	-15	5	-0.33	40851535	9154	22.20	4410	4500	4410	5820	3140	4480	4462.70	4.20	-2105	4573	4526	4438	4391	4303	4550	4415	194	1340	500	3220	5	1	38825568	1734	3.97	0.48	12	0.02	1124.00	9271.00	5760	20231206	-22.48	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	5760	-22.48	20231206	4200	6.31	20240805	2.07	N	046440	500	194 억	1631458	N	N	303	N	N
167	20241101	110456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4465	-15	5	-0.33	37163620	8325	20.19	4410	4500	4410	5820	3140	4480	4464.10	4.20	-1604	4573	4526	4438	4391	4303	4550	4415	194	1340	500	3220	5	1	38825568	1734	3.97	0.48	12	0.02	1124.00	9271.00	5760	20231206	-22.48	4200	20240805	6.31	5720	-21.94	20240215	4200	6.31	20240805	5760	-22.48	20231206	4200	6.31	20240805	2.07	N	046440	500	194 억	1631458	N	N	303	N	N
168	20241101	100457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	10	2	0.22	27593595	6182	14.99	4410	4500	4410	5820	3140	4480	4463.54	4.20	-594	4573	4526	4438	4391	4303	4550	4415	194	1340	500	3220	5	1	38825568	1743	3.99	0.48	12	0.02	1124.00	9271.00	5760	20231206	-22.05	4200	20240805	6.90	5720	-21.50	20240215	4200	6.90	20240805	5760	-22.05	20231206	4200	6.90	20240805	2.07	N	046440	500	194 억	1631458	N	N	303	N	N
169	20241101	090455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4445	-35	5	-0.78	4846695	1097	2.66	4410	4460	4410	5820	3140	4480	4418.14	4.20	22	4573	4526	4438	4391	4303	4550	4415	194	1340	500	3220	5	1	38825568	1726	3.95	0.48	12	0.00	1124.00	9271.00	5760	20231206	-22.83	4200	20240805	5.83	5720	-22.29	20240215	4200	5.83	20240805	5760	-22.83	20231206	4200	5.83	20240805	2.07	N	046440	500	194 억	1631458	N	N	303	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History