KissMeData/201490/price/prices-20241101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1795	-45	5	-2.45	145901481	81247	212.62	1840	1849	1774	2390	1288	1840	1795.84	0.19	-22481	1855	1847	1837	1829	1819	1851	1833	156	550	500	1320	1	1	30390092	546	7.21	0.43	12	0.27	249.00	4191.00	3540	20231208	-49.29	1762	20241125	1.87	3480	-48.42	20240131	1762	1.87	20241125	3540	-49.29	20231208	1762	1.87	20241125	4.57	N	201490	500	156 억	56429	N	N	N	N
3	20241129	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1787	-53	5	-2.88	122297237	68074	178.14	1840	1849	1774	2390	1288	1840	1796.53	0.19	-21218	1855	1847	1837	1829	1819	1851	1833	156	550	500	1320	1	1	30390092	543	7.18	0.43	12	0.22	249.00	4191.00	3540	20231208	-49.52	1762	20241125	1.42	3480	-48.65	20240131	1762	1.42	20241125	3540	-49.52	20231208	1762	1.42	20241125	4.57	N	201490	500	156 억	56429	N	N	N	N
4	20241129	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1780	-60	5	-3.26	110599161	61499	160.94	1840	1849	1774	2390	1288	1840	1798.39	0.19	-19659	1855	1847	1837	1829	1819	1851	1833	156	550	500	1320	1	1	30390092	541	7.15	0.42	12	0.20	249.00	4191.00	3540	20231208	-49.72	1762	20241125	1.02	3480	-48.85	20240131	1762	1.02	20241125	3540	-49.72	20231208	1762	1.02	20241125	4.57	N	201490	500	156 억	56429	N	N	N	N
5	20241129	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1785	-55	5	-2.99	94043830	52205	136.62	1840	1849	1777	2390	1288	1840	1801.43	0.19	-18229	1855	1847	1837	1829	1819	1851	1833	156	550	500	1320	1	1	30390092	542	7.17	0.43	12	0.17	249.00	4191.00	3540	20231208	-49.58	1762	20241125	1.31	3480	-48.71	20240131	1762	1.31	20241125	3540	-49.58	20231208	1762	1.31	20241125	4.57	N	201490	500	156 억	56429	N	N	N	N
6	20241129	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1800	-40	5	-2.17	64917375	35878	93.89	1840	1849	1790	2390	1288	1840	1809.39	0.19	-13730	1855	1847	1837	1829	1819	1851	1833	156	550	500	1320	1	1	30390092	547	7.23	0.43	12	0.12	249.00	4191.00	3540	20231208	-49.15	1762	20241125	2.16	3480	-48.28	20240131	1762	2.16	20241125	3540	-49.15	20231208	1762	2.16	20241125	4.57	N	201490	500	156 억	56429	N	N	N	N
7	20241129	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1809	-31	5	-1.68	47129783	25986	68.00	1840	1849	1800	2390	1288	1840	1813.66	0.19	-10242	1855	1847	1837	1829	1819	1851	1833	156	550	500	1320	1	1	30390092	550	7.27	0.43	12	0.09	249.00	4191.00	3540	20231208	-48.90	1762	20241125	2.67	3480	-48.02	20240131	1762	2.67	20241125	3540	-48.90	20231208	1762	2.67	20241125	4.57	N	201490	500	156 억	56429	N	N	N	N
8	20241129	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1813	-27	5	-1.47	25303922	13895	36.36	1840	1849	1809	2390	1288	1840	1821.08	0.19	-6887	1855	1847	1837	1829	1819	1851	1833	156	550	500	1320	1	1	30390092	551	7.28	0.43	12	0.05	249.00	4191.00	3540	20231208	-48.79	1762	20241125	2.89	3480	-47.90	20240131	1762	2.89	20241125	3540	-48.79	20231208	1762	2.89	20241125	4.57	N	201490	500	156 억	56429	N	N	N	N
9	20241129	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1838	-2	5	-0.11	4663749	2552	6.68	1840	1849	1821	2390	1288	1840	1827.49	0.19	-2536	1855	1847	1837	1829	1819	1851	1833	156	550	500	1320	1	1	30390092	559	7.38	0.44	12	0.01	249.00	4191.00	3540	20231208	-48.08	1762	20241125	4.31	3480	-47.18	20240131	1762	4.31	20241125	3540	-48.08	20231208	1762	4.31	20241125	4.57	N	201490	500	156 억	56429	N	N	N	N
10	20241128	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1840	13	2	0.71	70121684	38210	66.70	1838	1845	1827	2375	1279	1827	1834.76	0.18	2537	1904	1865	1846	1807	1788	1856	1798	156	548	500	1310	1	1	30390092	559	7.39	0.44	12	0.13	249.00	4191.00	3540	20231208	-48.02	1762	20241125	4.43	3480	-47.13	20240131	1762	4.43	20241125	3540	-48.02	20231208	1762	4.43	20241125	4.55	N	201490	500	156 억	53892	N	N	N	N
11	20241128	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1840	13	2	0.71	56885930	31016	54.14	1838	1845	1827	2375	1279	1827	1834.08	0.18	2883	1904	1865	1846	1807	1788	1856	1798	156	548	500	1310	1	1	30390092	559	7.39	0.44	12	0.10	249.00	4191.00	3540	20231208	-48.02	1762	20241125	4.43	3480	-47.13	20240131	1762	4.43	20241125	3540	-48.02	20231208	1762	4.43	20241125	4.55	N	201490	500	156 억	53892	N	N	N	N
12	20241128	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1837	10	2	0.55	46131983	25152	43.90	1838	1845	1827	2375	1279	1827	1834.13	0.18	3311	1904	1865	1846	1807	1788	1856	1798	156	548	500	1310	1	1	30390092	558	7.38	0.44	12	0.08	249.00	4191.00	3540	20231208	-48.11	1762	20241125	4.26	3480	-47.21	20240131	1762	4.26	20241125	3540	-48.11	20231208	1762	4.26	20241125	4.55	N	201490	500	156 억	53892	N	N	N	N
13	20241128	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1840	13	2	0.71	39230669	21381	37.32	1838	1845	1827	2375	1279	1827	1834.84	0.18	2556	1904	1865	1846	1807	1788	1856	1798	156	548	500	1310	1	1	30390092	559	7.39	0.44	12	0.07	249.00	4191.00	3540	20231208	-48.02	1762	20241125	4.43	3480	-47.13	20240131	1762	4.43	20241125	3540	-48.02	20231208	1762	4.43	20241125	4.55	N	201490	500	156 억	53892	N	N	N	N
14	20241128	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1840	13	2	0.71	38845779	21171	36.95	1838	1845	1827	2375	1279	1827	1834.86	0.18	2465	1904	1865	1846	1807	1788	1856	1798	156	548	500	1310	1	1	30390092	559	7.39	0.44	12	0.07	249.00	4191.00	3540	20231208	-48.02	1762	20241125	4.43	3480	-47.13	20240131	1762	4.43	20241125	3540	-48.02	20231208	1762	4.43	20241125	4.55	N	201490	500	156 억	53892	N	N	N	N
15	20241128	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1845	18	2	0.99	31554230	17194	30.01	1838	1845	1827	2375	1279	1827	1835.19	0.18	2320	1904	1865	1846	1807	1788	1856	1798	156	548	500	1310	1	1	30390092	561	7.41	0.44	12	0.06	249.00	4191.00	3540	20231208	-47.88	1762	20241125	4.71	3480	-46.98	20240131	1762	4.71	20241125	3540	-47.88	20231208	1762	4.71	20241125	4.55	N	201490	500	156 억	53892	N	N	N	N
16	20241128	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1845	18	2	0.99	19821596	10812	18.87	1838	1845	1827	2375	1279	1827	1833.30	0.18	1459	1904	1865	1846	1807	1788	1856	1798	156	548	500	1310	1	1	30390092	561	7.41	0.44	12	0.04	249.00	4191.00	3540	20231208	-47.88	1762	20241125	4.71	3480	-46.98	20240131	1762	4.71	20241125	3540	-47.88	20231208	1762	4.71	20241125	4.55	N	201490	500	156 억	53892	N	N	N	N
17	20241128	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1840	13	2	0.71	3884911	2116	3.69	1838	1840	1829	2375	1279	1827	1835.97	0.18	-773	1904	1865	1846	1807	1788	1856	1798	156	548	500	1310	1	1	30390092	559	7.39	0.44	12	0.01	249.00	4191.00	3540	20231208	-48.02	1762	20241125	4.43	3480	-47.13	20240131	1762	4.43	20241125	3540	-48.02	20231208	1762	4.43	20241125	4.55	N	201490	500	156 억	53892	N	N	N	N
18	20241127	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1827	-52	5	-2.77	105322928	56835	106.91	1885	1885	1827	2440	1316	1879	1853.62	0.23	-15035	1919	1899	1870	1850	1821	1909	1860	156	561	500	1350	1	1	30390092	555	7.34	0.44	12	0.19	249.00	4191.00	3540	20231208	-48.39	1762	20241125	3.69	3480	-47.50	20240131	1762	3.69	20241125	3540	-48.39	20231208	1762	3.69	20241125	4.56	N	201490	500	156 억	68769	N	N	N	N
19	20241127	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1855	-24	5	-1.28	91446219	49244	92.63	1885	1885	1843	2440	1316	1879	1857.00	0.23	-13685	1919	1899	1870	1850	1821	1909	1860	156	561	500	1350	1	1	30390092	564	7.45	0.44	12	0.16	249.00	4191.00	3540	20231208	-47.60	1762	20241125	5.28	3480	-46.70	20240131	1762	5.28	20241125	3540	-47.60	20231208	1762	5.28	20241125	4.56	N	201490	500	156 억	68769	N	N	N	N
20	20241127	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1858	-21	5	-1.12	41804825	22421	42.18	1885	1885	1855	2440	1316	1879	1864.54	0.23	-6016	1919	1899	1870	1850	1821	1909	1860	156	561	500	1350	1	1	30390092	565	7.46	0.44	12	0.07	249.00	4191.00	3540	20231208	-47.51	1762	20241125	5.45	3480	-46.61	20240131	1762	5.45	20241125	3540	-47.51	20231208	1762	5.45	20241125	4.56	N	201490	500	156 억	68769	N	N	N	N
21	20241127	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1861	-18	5	-0.96	40765654	21862	41.12	1885	1885	1855	2440	1316	1879	1864.68	0.23	-6009	1919	1899	1870	1850	1821	1909	1860	156	561	500	1350	1	1	30390092	566	7.47	0.44	12	0.07	249.00	4191.00	3540	20231208	-47.43	1762	20241125	5.62	3480	-46.52	20240131	1762	5.62	20241125	3540	-47.43	20231208	1762	5.62	20241125	4.56	N	201490	500	156 억	68769	N	N	N	N
22	20241127	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1860	-19	5	-1.01	33417461	17904	33.68	1885	1885	1855	2440	1316	1879	1866.48	0.23	-5934	1919	1899	1870	1850	1821	1909	1860	156	561	500	1350	1	1	30390092	565	7.47	0.44	12	0.06	249.00	4191.00	3540	20231208	-47.46	1762	20241125	5.56	3480	-46.55	20240131	1762	5.56	20241125	3540	-47.46	20231208	1762	5.56	20241125	4.56	N	201490	500	156 억	68769	N	N	N	N
23	20241127	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1862	-17	5	-0.90	25211663	13490	25.38	1885	1885	1861	2440	1316	1879	1868.91	0.23	-6506	1919	1899	1870	1850	1821	1909	1860	156	561	500	1350	1	1	30390092	566	7.48	0.44	12	0.04	249.00	4191.00	3540	20231208	-47.40	1762	20241125	5.68	3480	-46.49	20240131	1762	5.68	20241125	3540	-47.40	20231208	1762	5.68	20241125	4.56	N	201490	500	156 억	68769	N	N	N	N
24	20241127	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1875	-4	5	-0.21	8591948	4572	8.60	1885	1885	1866	2440	1316	1879	1879.25	0.23	-2383	1919	1899	1870	1850	1821	1909	1860	156	561	500	1350	1	1	30390092	570	7.53	0.45	12	0.02	249.00	4191.00	3540	20231208	-47.03	1762	20241125	6.41	3480	-46.12	20240131	1762	6.41	20241125	3540	-47.03	20231208	1762	6.41	20241125	4.56	N	201490	500	156 억	68769	N	N	N	N
25	20241127	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1872	-7	5	-0.37	6339037	3370	6.34	1885	1885	1872	2440	1316	1879	1881.02	0.23	-1615	1919	1899	1870	1850	1821	1909	1860	156	561	500	1350	1	1	30390092	569	7.52	0.45	12	0.01	249.00	4191.00	3540	20231208	-47.12	1762	20241125	6.24	3480	-46.21	20240131	1762	6.24	20241125	3540	-47.12	20231208	1762	6.24	20241125	4.56	N	201490	500	156 억	68769	N	N	N	N
26	20241126	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1879	21	2	1.13	99009185	53134	73.90	1858	1890	1841	2415	1301	1858	1863.39	0.25	-5893	1932	1894	1828	1790	1724	1914	1810	156	557	500	1330	1	1	30390092	571	7.55	0.45	12	0.17	249.00	4191.00	3540	20231208	-46.92	1762	20241125	6.64	3480	-46.01	20240131	1762	6.64	20241125	3540	-46.92	20231208	1762	6.64	20241125	4.44	N	201490	500	156 억	74643	N	N	N	N
27	20241126	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1876	18	2	0.97	87535582	47018	65.39	1858	1890	1841	2415	1301	1858	1861.75	0.25	-7466	1932	1894	1828	1790	1724	1914	1810	156	557	500	1330	1	1	30390092	570	7.53	0.45	12	0.15	249.00	4191.00	3540	20231208	-47.01	1762	20241125	6.47	3480	-46.09	20240131	1762	6.47	20241125	3540	-47.01	20231208	1762	6.47	20241125	4.44	N	201490	500	156 억	74643	N	N	N	N
28	20241126	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1861	3	2	0.16	64653029	34783	48.38	1858	1890	1841	2415	1301	1858	1858.75	0.25	-10038	1932	1894	1828	1790	1724	1914	1810	156	557	500	1330	1	1	30390092	566	7.47	0.44	12	0.11	249.00	4191.00	3540	20231208	-47.43	1762	20241125	5.62	3480	-46.52	20240131	1762	5.62	20241125	3540	-47.43	20231208	1762	5.62	20241125	4.44	N	201490	500	156 억	74643	N	N	N	N
29	20241126	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1863	5	2	0.27	60579015	32592	45.33	1858	1890	1841	2415	1301	1858	1858.71	0.25	-10966	1932	1894	1828	1790	1724	1914	1810	156	557	500	1330	1	1	30390092	566	7.48	0.44	12	0.11	249.00	4191.00	3540	20231208	-47.37	1762	20241125	5.73	3480	-46.47	20240131	1762	5.73	20241125	3540	-47.37	20231208	1762	5.73	20241125	4.44	N	201490	500	156 억	74643	N	N	N	N
30	20241126	121028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1860	2	2	0.11	46360323	24946	34.69	1858	1890	1841	2415	1301	1858	1858.43	0.25	-7542	1932	1894	1828	1790	1724	1914	1810	156	557	500	1330	1	1	30390092	565	7.47	0.44	12	0.08	249.00	4191.00	3540	20231208	-47.46	1762	20241125	5.56	3480	-46.55	20240131	1762	5.56	20241125	3540	-47.46	20231208	1762	5.56	20241125	4.44	N	201490	500	156 억	74643	N	N	N	N
31	20241126	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1863	5	2	0.27	41785385	22479	31.26	1858	1890	1841	2415	1301	1858	1858.86	0.25	-6133	1932	1894	1828	1790	1724	1914	1810	156	557	500	1330	1	1	30390092	566	7.48	0.44	12	0.07	249.00	4191.00	3540	20231208	-47.37	1762	20241125	5.73	3480	-46.47	20240131	1762	5.73	20241125	3540	-47.37	20231208	1762	5.73	20241125	4.44	N	201490	500	156 억	74643	N	N	N	N
32	20241126	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1845	-13	5	-0.70	8905409	4804	6.68	1858	1860	1841	2415	1301	1858	1853.75	0.25	-1937	1932	1894	1828	1790	1724	1914	1810	156	557	500	1330	1	1	30390092	561	7.41	0.44	12	0.02	249.00	4191.00	3540	20231208	-47.88	1762	20241125	4.71	3480	-46.98	20240131	1762	4.71	20241125	3540	-47.88	20231208	1762	4.71	20241125	4.44	N	201490	500	156 억	74643	N	N	N	N
33	20241126	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1860	2	2	0.11	2788471	1503	2.09	1858	1860	1849	2415	1301	1858	1855.27	0.25	-1084	1932	1894	1828	1790	1724	1914	1810	156	557	500	1330	1	1	30390092	565	7.47	0.44	12	0.00	249.00	4191.00	3540	20231208	-47.46	1762	20241125	5.56	3480	-46.55	20240131	1762	5.56	20241125	3540	-47.46	20231208	1762	5.56	20241125	4.44	N	201490	500	156 억	74643	N	N	N	N
34	20241125	161002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1858	3	2	0.16	132468442	71901	70.39	1851	1866	1762	2410	1299	1855	1842.37	0.20	13274	1906	1880	1859	1833	1812	1893	1846	156	555	500	1330	1	1	31257770	581	7.46	0.44	12	0.23	249.00	4191.00	3540	20231208	-47.51	1762	20241125	5.45	3480	-46.61	20240131	1762	5.45	20241125	3540	-47.51	20231208	1762	5.45	20241125	4.44	N	201490	500	156 억	61527	N	N	N	N
35	20241125	151023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1848	-7	5	-0.38	121877963	66193	64.80	1851	1866	1762	2410	1299	1855	1841.25	0.20	13709	1906	1880	1859	1833	1812	1893	1846	156	555	500	1330	1	1	31257770	578	7.42	0.44	12	0.21	249.00	4191.00	3540	20231208	-47.80	1762	20241125	4.88	3480	-46.90	20240131	1762	4.88	20241125	3540	-47.80	20231208	1762	4.88	20241125	4.44	N	201490	500	156 억	61527	N	N	N	N
36	20241125	141020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1854	-1	5	-0.05	111336591	60480	59.21	1851	1866	1762	2410	1299	1855	1840.88	0.20	13756	1906	1880	1859	1833	1812	1893	1846	156	555	500	1330	1	1	31257770	580	7.45	0.44	12	0.19	249.00	4191.00	3540	20231208	-47.63	1762	20241125	5.22	3480	-46.72	20240131	1762	5.22	20241125	3540	-47.63	20231208	1762	5.22	20241125	4.44	N	201490	500	156 억	61527	N	N	N	N
37	20241125	131013	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1865	10	2	0.54	98701893	53647	52.52	1851	1866	1762	2410	1299	1855	1839.84	0.20	13616	1906	1880	1859	1833	1812	1893	1846	156	555	500	1330	1	1	31257770	583	7.49	0.45	12	0.17	249.00	4191.00	3540	20231208	-47.32	1762	20241125	5.85	3480	-46.41	20240131	1762	5.85	20241125	3540	-47.32	20231208	1762	5.85	20241125	4.44	N	201490	500	156 억	61527	N	N	N	N
38	20241125	121024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1857	2	2	0.11	88931482	48388	47.37	1851	1866	1762	2410	1299	1855	1837.88	0.20	13473	1906	1880	1859	1833	1812	1893	1846	156	555	500	1330	1	1	31257770	580	7.46	0.44	12	0.15	249.00	4191.00	3540	20231208	-47.54	1762	20241125	5.39	3480	-46.64	20240131	1762	5.39	20241125	3540	-47.54	20231208	1762	5.39	20241125	4.44	N	201490	500	156 억	61527	N	N	N	N
39	20241125	111018	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1852	-3	5	-0.16	69488565	37902	37.10	1851	1866	1762	2410	1299	1855	1833.37	0.20	6283	1906	1880	1859	1833	1812	1893	1846	156	555	500	1330	1	1	31257770	579	7.44	0.44	12	0.12	249.00	4191.00	3540	20231208	-47.68	1762	20241125	5.11	3480	-46.78	20240131	1762	5.11	20241125	3540	-47.68	20231208	1762	5.11	20241125	4.44	N	201490	500	156 억	61527	N	N	N	N
40	20241125	101006	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1843	-12	5	-0.65	67086676	36603	35.83	1851	1866	1762	2410	1299	1855	1832.82	0.20	6440	1906	1880	1859	1833	1812	1893	1846	156	555	500	1330	1	1	31257770	576	7.40	0.44	12	0.12	249.00	4191.00	3540	20231208	-47.94	1762	20241125	4.60	3480	-47.04	20240131	1762	4.60	20241125	3540	-47.94	20231208	1762	4.60	20241125	4.44	N	201490	500	156 억	61527	N	N	N	N
41	20241125	091006	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1853	-2	5	-0.11	34642239	18826	18.43	1851	1866	1762	2410	1299	1855	1840.13	0.20	4996	1906	1880	1859	1833	1812	1893	1846	156	555	500	1330	1	1	31257770	579	7.44	0.44	12	0.06	249.00	4191.00	3540	20231208	-47.66	1762	20241125	5.16	3480	-46.75	20240131	1762	5.16	20241125	3540	-47.66	20231208	1762	5.16	20241125	4.44	N	201490	500	156 억	61527	N	N	N	N
42	20241122	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1855	12	2	0.65	189218935	102150	74.75	1843	1885	1838	2395	1291	1843	1852.36	0.13	19911	1940	1891	1867	1818	1794	1879	1806	156	552	500	1320	1	1	31257770	580	7.45	0.44	12	0.33	249.00	4191.00	3540	20231208	-47.60	1833	20241114	1.20	3480	-46.70	20240131	1833	1.20	20241114	3540	-47.60	20231208	1833	1.20	20241114	4.42	N	201490	500	156 억	41575	N	N	N	N
43	20241122	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1853	10	2	0.54	145084928	78344	57.33	1843	1885	1838	2395	1291	1843	1851.90	0.13	20977	1940	1891	1867	1818	1794	1879	1806	156	552	500	1320	1	1	31257770	579	7.44	0.44	12	0.25	249.00	4191.00	3540	20231208	-47.66	1833	20241114	1.09	3480	-46.75	20240131	1833	1.09	20241114	3540	-47.66	20231208	1833	1.09	20241114	4.42	N	201490	500	156 억	41575	N	N	N	N
44	20241122	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1851	8	2	0.43	110735448	59767	43.73	1843	1885	1840	2395	1291	1843	1852.79	0.13	21333	1940	1891	1867	1818	1794	1879	1806	156	552	500	1320	1	1	31257770	579	7.43	0.44	12	0.19	249.00	4191.00	3540	20231208	-47.71	1833	20241114	0.98	3480	-46.81	20240131	1833	0.98	20241114	3540	-47.71	20231208	1833	0.98	20241114	4.42	N	201490	500	156 억	41575	N	N	N	N
45	20241122	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1862	19	2	1.03	79214863	42680	31.23	1843	1885	1843	2395	1291	1843	1856.02	0.13	24395	1940	1891	1867	1818	1794	1879	1806	156	552	500	1320	1	1	31257770	582	7.48	0.44	12	0.14	249.00	4191.00	3540	20231208	-47.40	1833	20241114	1.58	3480	-46.49	20240131	1833	1.58	20241114	3540	-47.40	20231208	1833	1.58	20241114	4.42	N	201490	500	156 억	41575	N	N	N	N
46	20241122	120927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1870	27	2	1.47	78776290	42443	31.06	1843	1885	1843	2395	1291	1843	1856.05	0.13	24395	1940	1891	1867	1818	1794	1879	1806	156	552	500	1320	1	1	31257770	585	7.51	0.45	12	0.14	249.00	4191.00	3540	20231208	-47.18	1833	20241114	2.02	3480	-46.26	20240131	1833	2.02	20241114	3540	-47.18	20231208	1833	2.02	20241114	4.42	N	201490	500	156 억	41575	N	N	N	N
47	20241122	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1876	33	2	1.79	59024723	31794	23.26	1843	1885	1843	2395	1291	1843	1856.47	0.13	22442	1940	1891	1867	1818	1794	1879	1806	156	552	500	1320	1	1	31257770	586	7.53	0.45	12	0.10	249.00	4191.00	3540	20231208	-47.01	1833	20241114	2.35	3480	-46.09	20240131	1833	2.35	20241114	3540	-47.01	20231208	1833	2.35	20241114	4.42	N	201490	500	156 억	41575	N	N	N	N
48	20241122	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1880	37	2	2.01	56840630	30625	22.41	1843	1885	1843	2395	1291	1843	1856.02	0.13	22945	1940	1891	1867	1818	1794	1879	1806	156	552	500	1320	1	1	31257770	588	7.55	0.45	12	0.10	249.00	4191.00	3540	20231208	-46.89	1833	20241114	2.56	3480	-45.98	20240131	1833	2.56	20241114	3540	-46.89	20231208	1833	2.56	20241114	4.42	N	201490	500	156 억	41575	N	N	N	N
49	20241122	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1859	16	2	0.87	13503822	7297	5.34	1843	1859	1843	2395	1291	1843	1850.60	0.13	3018	1940	1891	1867	1818	1794	1879	1806	156	552	500	1320	1	1	31257770	581	7.47	0.44	12	0.02	249.00	4191.00	3540	20231208	-47.49	1833	20241114	1.42	3480	-46.58	20240131	1833	1.42	20241114	3540	-47.49	20231208	1833	1.42	20241114	4.42	N	201490	500	156 억	41575	N	N	N	N
50	20241121	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1843	-73	5	-3.81	254888863	136378	195.62	1902	1916	1843	2490	1342	1916	1869.11	0.22	-27359	1970	1943	1923	1896	1876	1933	1886	156	574	500	1370	1	1	31257770	576	7.40	0.44	12	0.44	249.00	4191.00	3540	20231208	-47.94	1833	20241114	0.55	3480	-47.04	20240131	1833	0.55	20241114	3540	-47.94	20231208	1833	0.55	20241114	4.41	N	201490	500	156 억	68934	N	N	N	N
51	20241121	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1862	-54	5	-2.82	203210343	108423	155.52	1902	1916	1847	2490	1342	1916	1874.24	0.22	-22880	1970	1943	1923	1896	1876	1933	1886	156	574	500	1370	1	1	31257770	582	7.48	0.44	12	0.35	249.00	4191.00	3540	20231208	-47.40	1833	20241114	1.58	3480	-46.49	20240131	1833	1.58	20241114	3540	-47.40	20231208	1833	1.58	20241114	4.41	N	201490	500	156 억	68934	N	N	N	N
52	20241121	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1858	-58	5	-3.03	155911994	82898	118.91	1902	1916	1853	2490	1342	1916	1880.77	0.22	-19112	1970	1943	1923	1896	1876	1933	1886	156	574	500	1370	1	1	31257770	581	7.46	0.44	12	0.27	249.00	4191.00	3540	20231208	-47.51	1833	20241114	1.36	3480	-46.61	20240131	1833	1.36	20241114	3540	-47.51	20231208	1833	1.36	20241114	4.41	N	201490	500	156 억	68934	N	N	N	N
53	20241121	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1877	-39	5	-2.04	116326908	61666	88.45	1902	1916	1853	2490	1342	1916	1886.40	0.22	-13155	1970	1943	1923	1896	1876	1933	1886	156	574	500	1370	1	1	31257770	587	7.54	0.45	12	0.20	249.00	4191.00	3540	20231208	-46.98	1833	20241114	2.40	3480	-46.06	20240131	1833	2.40	20241114	3540	-46.98	20231208	1833	2.40	20241114	4.41	N	201490	500	156 억	68934	N	N	N	N
54	20241121	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1875	-41	5	-2.14	112304568	59514	85.37	1902	1916	1853	2490	1342	1916	1887.03	0.22	-12983	1970	1943	1923	1896	1876	1933	1886	156	574	500	1370	1	1	31257770	586	7.53	0.45	12	0.19	249.00	4191.00	3540	20231208	-47.03	1833	20241114	2.29	3480	-46.12	20240131	1833	2.29	20241114	3540	-47.03	20231208	1833	2.29	20241114	4.41	N	201490	500	156 억	68934	N	N	N	N
55	20241121	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1895	-21	5	-1.10	55291085	29117	41.77	1902	1916	1890	2490	1342	1916	1898.93	0.22	-10050	1970	1943	1923	1896	1876	1933	1886	156	574	500	1370	1	1	31257770	592	7.61	0.45	12	0.09	249.00	4191.00	3540	20231208	-46.47	1833	20241114	3.38	3480	-45.55	20240131	1833	3.38	20241114	3540	-46.47	20231208	1833	3.38	20241114	4.41	N	201490	500	156 억	68934	N	N	N	N
56	20241121	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1899	-17	5	-0.89	33150663	17433	25.01	1902	1916	1899	2490	1342	1916	1901.60	0.22	-4969	1970	1943	1923	1896	1876	1933	1886	156	574	500	1370	1	1	31257770	594	7.63	0.45	12	0.06	249.00	4191.00	3540	20231208	-46.36	1833	20241114	3.60	3480	-45.43	20240131	1833	3.60	20241114	3540	-46.36	20231208	1833	3.60	20241114	4.41	N	201490	500	156 억	68934	N	N	N	N
57	20241121	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1916	0	3	0.00	1882166	988	1.42	1902	1916	1902	2490	1342	1916	1905.03	0.22	-112	1970	1943	1923	1896	1876	1933	1886	156	574	500	1370	1	1	31257770	599	7.69	0.46	12	0.00	249.00	4191.00	3540	20231208	-45.88	1833	20241114	4.53	3480	-44.94	20240131	1833	4.53	20241114	3540	-45.88	20231208	1833	4.53	20241114	4.41	N	201490	500	156 억	68934	N	N	N	N
58	20241120	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1916	-14	5	-0.73	133827185	69698	145.02	1930	1950	1903	2505	1351	1930	1920.10	0.28	-19475	1972	1950	1928	1906	1884	1962	1918	156	575	500	1380	1	1	31257770	599	7.69	0.46	12	0.22	249.00	4191.00	3540	20231208	-45.88	1833	20241114	4.53	3480	-44.94	20240131	1833	4.53	20241114	3540	-45.88	20231208	1833	4.53	20241114	4.36	N	201490	500	156 억	88364	N	N	N	N
59	20241120	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1903	-27	5	-1.40	126126627	65673	136.64	1930	1950	1903	2505	1351	1930	1920.52	0.28	-18955	1972	1950	1928	1906	1884	1962	1918	156	575	500	1380	1	1	31257770	595	7.64	0.45	12	0.21	249.00	4191.00	3540	20231208	-46.24	1833	20241114	3.82	3480	-45.32	20240131	1833	3.82	20241114	3540	-46.24	20231208	1833	3.82	20241114	4.36	N	201490	500	156 억	88364	N	N	N	N
60	20241120	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1913	-17	5	-0.88	98371685	51118	106.36	1930	1950	1908	2505	1351	1930	1924.40	0.28	-8654	1972	1950	1928	1906	1884	1962	1918	156	575	500	1380	1	1	31257770	598	7.68	0.46	12	0.16	249.00	4191.00	3540	20231208	-45.96	1833	20241114	4.36	3480	-45.03	20240131	1833	4.36	20241114	3540	-45.96	20231208	1833	4.36	20241114	4.36	N	201490	500	156 억	88364	N	N	N	N
61	20241120	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	-9	5	-0.47	86477767	44890	93.40	1930	1950	1912	2505	1351	1930	1926.44	0.28	-7314	1972	1950	1928	1906	1884	1962	1918	156	575	500	1380	1	1	31257770	600	7.71	0.46	12	0.14	249.00	4191.00	3540	20231208	-45.73	1833	20241114	4.80	3480	-44.80	20240131	1833	4.80	20241114	3540	-45.73	20231208	1833	4.80	20241114	4.36	N	201490	500	156 억	88364	N	N	N	N
62	20241120	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1914	-16	5	-0.83	73226536	37969	79.00	1930	1950	1914	2505	1351	1930	1928.59	0.28	-4341	1972	1950	1928	1906	1884	1962	1918	156	575	500	1380	1	1	31257770	598	7.69	0.46	12	0.12	249.00	4191.00	3540	20231208	-45.93	1833	20241114	4.42	3480	-45.00	20240131	1833	4.42	20241114	3540	-45.93	20231208	1833	4.42	20241114	4.36	N	201490	500	156 억	88364	N	N	N	N
63	20241120	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	-9	5	-0.47	52273767	27036	56.25	1930	1950	1916	2505	1351	1930	1933.49	0.28	-3172	1972	1950	1928	1906	1884	1962	1918	156	575	500	1380	1	1	31257770	600	7.71	0.46	12	0.09	249.00	4191.00	3540	20231208	-45.73	1833	20241114	4.80	3480	-44.80	20240131	1833	4.80	20241114	3540	-45.73	20231208	1833	4.80	20241114	4.36	N	201490	500	156 억	88364	N	N	N	N
64	20241120	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1927	-3	5	-0.16	43245154	22336	46.47	1930	1950	1925	2505	1351	1930	1936.12	0.28	-531	1972	1950	1928	1906	1884	1962	1918	156	575	500	1380	1	1	31257770	602	7.74	0.46	12	0.07	249.00	4191.00	3540	20231208	-45.56	1833	20241114	5.13	3480	-44.63	20240131	1833	5.13	20241114	3540	-45.56	20231208	1833	5.13	20241114	4.36	N	201490	500	156 억	88364	N	N	N	N
65	20241120	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1939	9	2	0.47	2658432	1375	2.86	1930	1940	1929	2505	1351	1930	1933.41	0.28	-400	1972	1950	1928	1906	1884	1962	1918	156	575	500	1380	1	1	31257770	606	7.79	0.46	12	0.00	249.00	4191.00	3540	20231208	-45.23	1833	20241114	5.78	3480	-44.28	20240131	1833	5.78	20241114	3540	-45.23	20231208	1833	5.78	20241114	4.36	N	201490	500	156 억	88364	N	N	N	N
66	20241119	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	0	3	0.00	92206805	47982	67.56	1906	1950	1906	2505	1351	1930	1921.69	0.31	-7585	1993	1961	1928	1896	1863	1962	1897	156	575	500	1380	1	1	31257770	603	7.75	0.46	12	0.15	249.00	4191.00	3540	20231208	-45.48	1833	20241114	5.29	3480	-44.54	20240131	1833	5.29	20241114	3540	-45.48	20231208	1833	5.29	20241114	4.38	N	201490	500	156 억	95946	N	N	N	N
67	20241119	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1924	-6	5	-0.31	83400348	43418	61.14	1906	1950	1906	2505	1351	1930	1920.87	0.31	-6585	1993	1961	1928	1896	1863	1962	1897	156	575	500	1380	1	1	31257770	601	7.73	0.46	12	0.14	249.00	4191.00	3540	20231208	-45.65	1833	20241114	4.96	3480	-44.71	20240131	1833	4.96	20241114	3540	-45.65	20231208	1833	4.96	20241114	4.38	N	201490	500	156 억	95946	N	N	N	N
68	20241119	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1925	-5	5	-0.26	76132291	39620	55.79	1906	1950	1906	2505	1351	1930	1921.56	0.31	-6090	1993	1961	1928	1896	1863	1962	1897	156	575	500	1380	1	1	31257770	602	7.73	0.46	12	0.13	249.00	4191.00	3540	20231208	-45.62	1833	20241114	5.02	3480	-44.68	20240131	1833	5.02	20241114	3540	-45.62	20231208	1833	5.02	20241114	4.38	N	201490	500	156 억	95946	N	N	N	N
69	20241119	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1924	-6	5	-0.31	58186475	30245	42.59	1906	1950	1906	2505	1351	1930	1923.84	0.31	-4491	1993	1961	1928	1896	1863	1962	1897	156	575	500	1380	1	1	31257770	601	7.73	0.46	12	0.10	249.00	4191.00	3540	20231208	-45.65	1833	20241114	4.96	3480	-44.71	20240131	1833	4.96	20241114	3540	-45.65	20231208	1833	4.96	20241114	4.38	N	201490	500	156 억	95946	N	N	N	N
70	20241119	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	-1	5	-0.05	32680999	16919	23.82	1906	1950	1906	2505	1351	1930	1931.62	0.31	-3002	1993	1961	1928	1896	1863	1962	1897	156	575	500	1380	1	1	31257770	603	7.75	0.46	12	0.05	249.00	4191.00	3540	20231208	-45.51	1833	20241114	5.24	3480	-44.57	20240131	1833	5.24	20241114	3540	-45.51	20231208	1833	5.24	20241114	4.38	N	201490	500	156 억	95946	N	N	N	N
71	20241119	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1938	8	2	0.41	31457203	16282	22.93	1906	1950	1906	2505	1351	1930	1932.02	0.31	-2889	1993	1961	1928	1896	1863	1962	1897	156	575	500	1380	1	1	31257770	606	7.78	0.46	12	0.05	249.00	4191.00	3540	20231208	-45.25	1833	20241114	5.73	3480	-44.31	20240131	1833	5.73	20241114	3540	-45.25	20231208	1833	5.73	20241114	4.38	N	201490	500	156 억	95946	N	N	N	N
72	20241119	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	0	3	0.00	24058207	12444	17.52	1906	1950	1906	2505	1351	1930	1933.32	0.31	-3223	1993	1961	1928	1896	1863	1962	1897	156	575	500	1380	1	1	31257770	603	7.75	0.46	12	0.04	249.00	4191.00	3540	20231208	-45.48	1833	20241114	5.29	3480	-44.54	20240131	1833	5.29	20241114	3540	-45.48	20231208	1833	5.29	20241114	4.38	N	201490	500	156 억	95946	N	N	N	N
73	20241119	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1947	17	2	0.88	8532579	4460	6.28	1906	1950	1906	2505	1351	1930	1913.13	0.31	-708	1993	1961	1928	1896	1863	1962	1897	156	575	500	1380	1	1	31257770	609	7.82	0.46	12	0.01	249.00	4191.00	3540	20231208	-45.00	1833	20241114	6.22	3480	-44.05	20240131	1833	6.22	20241114	3540	-45.00	20231208	1833	6.22	20241114	4.38	N	201490	500	156 억	95946	N	N	N	N
74	20241118	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	12	2	0.63	136648865	70758	109.65	1930	1960	1895	2490	1343	1918	1931.21	0.33	-6970	1962	1939	1897	1874	1832	1951	1886	156	572	500	1380	1	1	31257770	603	7.75	0.46	12	0.23	249.00	4191.00	3540	20231208	-45.48	1833	20241114	5.29	3480	-44.54	20240131	1833	5.29	20241114	3540	-45.48	20231208	1833	5.29	20241114	4.33	N	201490	500	156 억	102916	N	N	N	N
75	20241118	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	11	2	0.57	132534306	68622	106.34	1930	1960	1895	2490	1343	1918	1931.37	0.33	-6417	1962	1939	1897	1874	1832	1951	1886	156	572	500	1380	1	1	31257770	603	7.75	0.46	12	0.22	249.00	4191.00	3540	20231208	-45.51	1833	20241114	5.24	3480	-44.57	20240131	1833	5.24	20241114	3540	-45.51	20231208	1833	5.24	20241114	4.33	N	201490	500	156 억	102916	N	N	N	N
76	20241118	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1922	4	2	0.21	127260890	65882	102.10	1930	1960	1895	2490	1343	1918	1931.65	0.33	-6046	1962	1939	1897	1874	1832	1951	1886	156	572	500	1380	1	1	31257770	601	7.72	0.46	12	0.21	249.00	4191.00	3540	20231208	-45.71	1833	20241114	4.86	3480	-44.77	20240131	1833	4.86	20241114	3540	-45.71	20231208	1833	4.86	20241114	4.33	N	201490	500	156 억	102916	N	N	N	N
77	20241118	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1919	1	2	0.05	126405103	65437	101.41	1930	1960	1895	2490	1343	1918	1931.71	0.33	-5927	1962	1939	1897	1874	1832	1951	1886	156	572	500	1380	1	1	31257770	600	7.71	0.46	12	0.21	249.00	4191.00	3540	20231208	-45.79	1833	20241114	4.69	3480	-44.86	20240131	1833	4.69	20241114	3540	-45.79	20231208	1833	4.69	20241114	4.33	N	201490	500	156 억	102916	N	N	N	N
78	20241118	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1923	5	2	0.26	115616358	59828	92.71	1930	1960	1895	2490	1343	1918	1932.48	0.33	-1401	1962	1939	1897	1874	1832	1951	1886	156	572	500	1380	1	1	31257770	601	7.72	0.46	12	0.19	249.00	4191.00	3540	20231208	-45.68	1833	20241114	4.91	3480	-44.74	20240131	1833	4.91	20241114	3540	-45.68	20231208	1833	4.91	20241114	4.33	N	201490	500	156 억	102916	N	N	N	N
79	20241118	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1939	21	2	1.09	73759698	38213	59.22	1930	1960	1895	2490	1343	1918	1930.23	0.33	8409	1962	1939	1897	1874	1832	1951	1886	156	572	500	1380	1	1	31257770	606	7.79	0.46	12	0.12	249.00	4191.00	3540	20231208	-45.23	1833	20241114	5.78	3480	-44.28	20240131	1833	5.78	20241114	3540	-45.23	20231208	1833	5.78	20241114	4.33	N	201490	500	156 억	102916	N	N	N	N
80	20241118	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1955	37	2	1.93	58843642	30521	47.30	1930	1960	1895	2490	1343	1918	1927.97	0.33	9023	1962	1939	1897	1874	1832	1951	1886	156	572	500	1380	1	1	31257770	611	7.85	0.47	12	0.10	249.00	4191.00	3540	20231208	-44.77	1833	20241114	6.66	3480	-43.82	20240131	1833	6.66	20241114	3540	-44.77	20231208	1833	6.66	20241114	4.33	N	201490	500	156 억	102916	N	N	N	N
81	20241118	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1908	-10	5	-0.52	1017104	531	0.82	1930	1930	1895	2490	1343	1918	1915.45	0.33	-248	1962	1939	1897	1874	1832	1951	1886	156	572	500	1380	1	1	31257770	596	7.66	0.46	12	0.00	249.00	4191.00	3540	20231208	-46.10	1833	20241114	4.09	3480	-45.17	20240131	1833	4.09	20241114	3540	-46.10	20231208	1833	4.09	20241114	4.33	N	201490	500	156 억	102916	N	N	N	N
82	20241115	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1918	48	2	2.57	121319635	64419	59.91	1856	1920	1855	2430	1309	1870	1883.00	0.29	13224	2014	1941	1887	1814	1760	1915	1788	156	560	500	1340	1	1	31257770	600	7.70	0.46	12	0.21	249.00	4191.00	3540	20231208	-45.82	1833	20241114	4.64	3480	-44.89	20240131	1833	4.64	20241114	3540	-45.82	20231208	1833	4.64	20241114	4.34	N	201490	500	156 억	89654	N	N	N	N
83	20241115	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1919	49	2	2.62	114675683	60955	56.69	1856	1920	1855	2430	1309	1870	1881.32	0.29	13864	2014	1941	1887	1814	1760	1915	1788	156	560	500	1340	1	1	31257770	600	7.71	0.46	12	0.20	249.00	4191.00	3540	20231208	-45.79	1833	20241114	4.69	3480	-44.86	20240131	1833	4.69	20241114	3540	-45.79	20231208	1833	4.69	20241114	4.34	N	201490	500	156 억	89654	N	N	N	N
84	20241115	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1912	42	2	2.25	104787194	55797	51.89	1856	1920	1855	2430	1309	1870	1878.01	0.29	12554	2014	1941	1887	1814	1760	1915	1788	156	560	500	1340	1	1	31257770	598	7.68	0.46	12	0.18	249.00	4191.00	3540	20231208	-45.99	1833	20241114	4.31	3480	-45.06	20240131	1833	4.31	20241114	3540	-45.99	20231208	1833	4.31	20241114	4.34	N	201490	500	156 억	89654	N	N	N	N
85	20241115	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1895	25	2	1.34	83213550	44463	41.35	1856	1900	1855	2430	1309	1870	1871.52	0.29	6671	2014	1941	1887	1814	1760	1915	1788	156	560	500	1340	1	1	31257770	592	7.61	0.45	12	0.14	249.00	4191.00	3540	20231208	-46.47	1833	20241114	3.38	3480	-45.55	20240131	1833	3.38	20241114	3540	-46.47	20231208	1833	3.38	20241114	4.34	N	201490	500	156 억	89654	N	N	N	N
86	20241115	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1868	-2	5	-0.11	45916730	24591	22.87	1856	1900	1855	2430	1309	1870	1867.22	0.29	-5674	2014	1941	1887	1814	1760	1915	1788	156	560	500	1340	1	1	31257770	584	7.50	0.45	12	0.08	249.00	4191.00	3540	20231208	-47.23	1833	20241114	1.91	3480	-46.32	20240131	1833	1.91	20241114	3540	-47.23	20231208	1833	1.91	20241114	4.34	N	201490	500	156 억	89654	N	N	N	N
87	20241115	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1861	-9	5	-0.48	35426891	18952	17.62	1856	1900	1855	2430	1309	1870	1869.30	0.29	-5011	2014	1941	1887	1814	1760	1915	1788	156	560	500	1340	1	1	31257770	582	7.47	0.44	12	0.06	249.00	4191.00	3540	20231208	-47.43	1833	20241114	1.53	3480	-46.52	20240131	1833	1.53	20241114	3540	-47.43	20231208	1833	1.53	20241114	4.34	N	201490	500	156 억	89654	N	N	N	N
88	20241115	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1873	3	2	0.16	31751442	16980	15.79	1856	1900	1855	2430	1309	1870	1869.93	0.29	-4284	2014	1941	1887	1814	1760	1915	1788	156	560	500	1340	1	1	31257770	585	7.52	0.45	12	0.05	249.00	4191.00	3540	20231208	-47.09	1833	20241114	2.18	3480	-46.18	20240131	1833	2.18	20241114	3540	-47.09	20231208	1833	2.18	20241114	4.34	N	201490	500	156 억	89654	N	N	N	N
89	20241115	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1876	6	2	0.32	16699060	8921	8.30	1856	1900	1856	2430	1309	1870	1871.88	0.29	1772	2014	1941	1887	1814	1760	1915	1788	156	560	500	1340	1	1	31257770	586	7.53	0.45	12	0.03	249.00	4191.00	3540	20231208	-47.01	1833	20241114	2.35	3480	-46.09	20240131	1833	2.35	20241114	3540	-47.01	20231208	1833	2.35	20241114	4.34	N	201490	500	156 억	89654	N	N	N	N
90	20241114	160911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1870	-67	5	-3.46	178912196	93775	132.22	1930	1960	1833	2515	1356	1937	1907.89	0.34	-14240	2017	1976	1938	1897	1859	1997	1918	156	578	500	1390	1	1	31257770	585	7.51	0.45	12	0.30	249.00	4191.00	3540	20231208	-47.18	1833	20241114	2.02	3480	-46.26	20240131	1833	2.02	20241114	3540	-47.18	20231208	1833	2.02	20241114	4.36	N	201490	500	156 억	107128	N	N	N	N
91	20241114	150917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1869	-68	5	-3.51	163868796	85715	120.85	1930	1960	1833	2515	1356	1937	1911.79	0.34	-15225	2017	1976	1938	1897	1859	1997	1918	156	578	500	1390	1	1	31257770	584	7.51	0.45	12	0.27	249.00	4191.00	3540	20231208	-47.20	1833	20241114	1.96	3480	-46.29	20240131	1833	1.96	20241114	3540	-47.20	20231208	1833	1.96	20241114	4.36	N	201490	500	156 억	107128	N	N	N	N
92	20241114	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1916	-21	5	-1.08	102227206	53194	75.00	1930	1960	1905	2515	1356	1937	1921.78	0.34	-9550	2017	1976	1938	1897	1859	1997	1918	156	578	500	1390	1	1	31257770	599	7.69	0.46	12	0.17	249.00	4191.00	3540	20231208	-45.88	1900	20241113	0.84	3480	-44.94	20240131	1900	0.84	20241113	3540	-45.88	20231208	1900	0.84	20241113	4.36	N	201490	500	156 억	107128	N	N	N	N
93	20241114	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1924	-13	5	-0.67	75073080	38948	54.92	1930	1960	1907	2515	1356	1937	1927.52	0.34	-9928	2017	1976	1938	1897	1859	1997	1918	156	578	500	1390	1	1	31257770	601	7.73	0.46	12	0.12	249.00	4191.00	3540	20231208	-45.65	1900	20241113	1.26	3480	-44.71	20240131	1900	1.26	20241113	3540	-45.65	20231208	1900	1.26	20241113	4.36	N	201490	500	156 억	107128	N	N	N	N
94	20241114	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1922	-15	5	-0.77	70441132	36532	51.51	1930	1960	1907	2515	1356	1937	1928.20	0.34	-8658	2017	1976	1938	1897	1859	1997	1918	156	578	500	1390	1	1	31257770	601	7.72	0.46	12	0.12	249.00	4191.00	3540	20231208	-45.71	1900	20241113	1.16	3480	-44.77	20240131	1900	1.16	20241113	3540	-45.71	20231208	1900	1.16	20241113	4.36	N	201490	500	156 억	107128	N	N	N	N
95	20241114	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1925	-12	5	-0.62	51222774	26503	37.37	1930	1960	1907	2515	1356	1937	1932.72	0.34	-4652	2017	1976	1938	1897	1859	1997	1918	156	578	500	1390	1	1	31257770	602	7.73	0.46	12	0.08	249.00	4191.00	3540	20231208	-45.62	1900	20241113	1.32	3480	-44.68	20240131	1900	1.32	20241113	3540	-45.62	20231208	1900	1.32	20241113	4.36	N	201490	500	156 억	107128	N	N	N	N
96	20241114	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1941	4	2	0.21	14775128	7658	10.80	1930	1943	1920	2515	1356	1937	1929.37	0.34	708	2017	1976	1938	1897	1859	1997	1918	156	578	500	1390	1	1	31257770	607	7.80	0.46	12	0.02	249.00	4191.00	3540	20231208	-45.17	1900	20241113	2.16	3480	-44.22	20240131	1900	2.16	20241113	3540	-45.17	20231208	1900	2.16	20241113	4.36	N	201490	500	156 억	107128	N	N	N	N
97	20241114	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1937	0	3	0.00	0	0	0.00	0	0	0	2515	1356	1937	0.00	0.34	0	2017	1976	1938	1897	1859	1997	1918	156	578	500	1390	1	1	31257770	605	7.78	0.46	12	0.00	249.00	4191.00	3540	20231208	-45.28	1900	20241113	1.95	3480	-44.34	20240131	1900	1.95	20241113	3540	-45.28	20231208	1900	1.95	20241113	4.36	N	201490	500	156 억	107128	N	N	N	N
98	20241113	160551	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1937	2	2	0.10	135496029	70138	45.20	1935	1979	1900	2515	1355	1935	1931.35	0.32	7543	2121	2027	1981	1887	1841	2005	1865	156	580	500	1390	1	1	31257770	605	7.78	0.46	12	0.22	249.00	4191.00	3540	20231208	-45.28	1900	20241113	1.95	3480	-44.34	20240131	1900	1.95	20241113	3540	-45.28	20231208	1900	1.95	20241113	4.36	N	201490	500	156 억	98794	N	N	N	N
99	20241113	150619	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1934	-1	5	-0.05	101260936	52401	33.77	1935	1979	1907	2515	1355	1935	1932.42	0.32	7476	2121	2027	1981	1887	1841	2005	1865	156	580	500	1390	1	1	31257770	605	7.77	0.46	12	0.17	249.00	4191.00	3540	20231208	-45.37	1907	20241113	1.42	3480	-44.43	20240131	1907	1.42	20241113	3540	-45.37	20231208	1907	1.42	20241113	4.36	N	201490	500	156 억	98794	N	N	N	N
100	20241113	140616	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1940	5	2	0.26	95454776	49389	31.83	1935	1979	1907	2515	1355	1935	1932.71	0.32	8170	2121	2027	1981	1887	1841	2005	1865	156	580	500	1390	1	1	31257770	606	7.79	0.46	12	0.16	249.00	4191.00	3540	20231208	-45.20	1907	20241113	1.73	3480	-44.25	20240131	1907	1.73	20241113	3540	-45.20	20231208	1907	1.73	20241113	4.36	N	201490	500	156 억	98794	N	N	N	N
101	20241113	130615	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1936	1	2	0.05	79982814	41378	26.67	1935	1979	1907	2515	1355	1935	1932.98	0.32	8922	2121	2027	1981	1887	1841	2005	1865	156	580	500	1390	1	1	31257770	605	7.78	0.46	12	0.13	249.00	4191.00	3540	20231208	-45.31	1907	20241113	1.52	3480	-44.37	20240131	1907	1.52	20241113	3540	-45.31	20231208	1907	1.52	20241113	4.36	N	201490	500	156 억	98794	N	N	N	N
102	20241113	120611	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1941	6	2	0.31	67786280	35034	22.58	1935	1979	1907	2515	1355	1935	1934.87	0.32	8281	2121	2027	1981	1887	1841	2005	1865	156	580	500	1390	1	1	31257770	607	7.80	0.46	12	0.11	249.00	4191.00	3540	20231208	-45.17	1907	20241113	1.78	3480	-44.22	20240131	1907	1.78	20241113	3540	-45.17	20231208	1907	1.78	20241113	4.36	N	201490	500	156 억	98794	N	N	N	N
103	20241113	110609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1950	15	2	0.78	60862840	31451	20.27	1935	1979	1907	2515	1355	1935	1935.16	0.32	7230	2121	2027	1981	1887	1841	2005	1865	156	580	500	1390	1	1	31257770	610	7.83	0.47	12	0.10	249.00	4191.00	3540	20231208	-44.92	1907	20241113	2.25	3480	-43.97	20240131	1907	2.25	20241113	3540	-44.92	20231208	1907	2.25	20241113	4.36	N	201490	500	156 억	98794	N	N	N	N
104	20241113	100610	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1937	2	2	0.10	32073961	16529	10.65	1935	1979	1907	2515	1355	1935	1940.47	0.32	2916	2121	2027	1981	1887	1841	2005	1865	156	580	500	1390	1	1	31257770	605	7.78	0.46	12	0.05	249.00	4191.00	3540	20231208	-45.28	1907	20241113	1.57	3480	-44.34	20240131	1907	1.57	20241113	3540	-45.28	20231208	1907	1.57	20241113	4.36	N	201490	500	156 억	98794	N	N	N	N
105	20241113	090601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1935	0	3	0.00	13172959	6822	4.40	1935	1952	1907	2515	1355	1935	1930.95	0.32	3108	2121	2027	1981	1887	1841	2005	1865	156	580	500	1390	1	1	31257770	605	7.77	0.46	12	0.02	249.00	4191.00	3540	20231208	-45.34	1907	20241113	1.47	3480	-44.40	20240131	1907	1.47	20241113	3540	-45.34	20231208	1907	1.47	20241113	4.36	N	201490	500	156 억	98794	N	N	N	N
106	20241112	160838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1935	-100	5	-4.91	308495930	155124	95.13	2035	2075	1935	2645	1425	2035	1990.62	0.29	7490	2221	2127	2081	1987	1941	2105	1965	156	610	500	1460	1	1	31257770	605	7.77	0.46	12	0.50	249.00	4191.00	3540	20231208	-45.34	1935	20241112	0.00	3480	-44.40	20240131	1935	0.00	20241112	3540	-45.34	20231208	1935	0.00	20241112	4.38	N	201490	500	156 억	91236	N	N	N	N
107	20241112	150846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1960	-75	5	-3.69	274521186	137578	84.37	2035	2075	1935	2645	1425	2035	1995.39	0.29	8074	2221	2127	2081	1987	1941	2105	1965	156	610	500	1460	1	1	31257770	613	7.87	0.47	12	0.44	249.00	4191.00	3540	20231208	-44.63	1935	20241112	1.29	3480	-43.68	20240131	1935	1.29	20241112	3540	-44.63	20231208	1935	1.29	20241112	4.38	N	201490	500	156 억	91236	N	N	N	N
108	20241112	140850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1979	-56	5	-2.75	216130648	107741	66.07	2035	2075	1936	2645	1425	2035	2006.02	0.29	3958	2221	2127	2081	1987	1941	2105	1965	156	610	500	1460	1	1	31257770	619	7.95	0.47	12	0.34	249.00	4191.00	3540	20231208	-44.10	1936	20241112	2.22	3480	-43.13	20240131	1936	2.22	20241112	3540	-44.10	20231208	1936	2.22	20241112	4.38	N	201490	500	156 억	91236	N	N	N	N
109	20241112	130848	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2005	-30	5	-1.47	192153324	95675	58.67	2035	2075	1936	2645	1425	2035	2008.40	0.29	6781	2221	2127	2081	1987	1941	2105	1965	156	610	500	1460	5	1	31257770	627	8.05	0.48	12	0.31	249.00	4191.00	3540	20231208	-43.36	1936	20241112	3.56	3480	-42.39	20240131	1936	3.56	20241112	3540	-43.36	20231208	1936	3.56	20241112	4.38	N	201490	500	156 억	91236	N	N	N	N
110	20241112	120847	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2010	-25	5	-1.23	184114414	91663	56.21	2035	2075	1936	2645	1425	2035	2008.60	0.29	6112	2221	2127	2081	1987	1941	2105	1965	156	610	500	1460	5	1	31257770	628	8.07	0.48	12	0.29	249.00	4191.00	3540	20231208	-43.22	1936	20241112	3.82	3480	-42.24	20240131	1936	3.82	20241112	3540	-43.22	20231208	1936	3.82	20241112	4.38	N	201490	500	156 억	91236	N	N	N	N
111	20241112	110845	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2025	-10	5	-0.49	164844249	82104	50.35	2035	2075	1936	2645	1425	2035	2007.75	0.29	8009	2221	2127	2081	1987	1941	2105	1965	156	610	500	1460	5	1	31257770	633	8.13	0.48	12	0.26	249.00	4191.00	3540	20231208	-42.80	1936	20241112	4.60	3480	-41.81	20240131	1936	4.60	20241112	3540	-42.80	20231208	1936	4.60	20241112	4.38	N	201490	500	156 억	91236	N	N	N	N
112	20241112	100843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2010	-25	5	-1.23	126993934	63344	38.85	2035	2075	1936	2645	1425	2035	2004.83	0.29	5506	2221	2127	2081	1987	1941	2105	1965	156	610	500	1460	5	1	31257770	628	8.07	0.48	12	0.20	249.00	4191.00	3540	20231208	-43.22	1936	20241112	3.82	3480	-42.24	20240131	1936	3.82	20241112	3540	-43.22	20231208	1936	3.82	20241112	4.38	N	201490	500	156 억	91236	N	N	N	N
113	20241112	090842	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2050	15	2	0.74	15070915	7392	4.53	2035	2075	2025	2645	1425	2035	2038.81	0.29	-591	2221	2127	2081	1987	1941	2105	1965	156	610	500	1460	5	1	31257770	641	8.23	0.49	12	0.02	249.00	4191.00	3540	20231208	-42.09	2025	20241112	1.23	3480	-41.09	20240131	2025	1.23	20241112	3540	-42.09	20231208	2025	1.23	20241112	4.38	N	201490	500	156 억	91236	N	N	N	N
114	20241111	160837	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2035	-140	5	-6.44	339091295	162953	309.30	2170	2175	2035	2825	1525	2175	2081.50	0.34	-15379	2245	2210	2180	2145	2115	2195	2130	156	650	500	1560	5	1	31257770	636	8.17	0.49	12	0.52	249.00	4191.00	3540	20231208	-42.51	2035	20241111	0.00	3480	-41.52	20240131	2035	0.00	20241111	3540	-42.51	20231208	2035	0.00	20241111	4.35	N	201490	500	156 억	106693	N	N	N	N
115	20241111	150900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2065	-110	5	-5.06	324115510	155596	295.33	2170	2175	2045	2825	1525	2175	2082.97	0.34	-14106	2245	2210	2180	2145	2115	2195	2130	156	650	500	1560	5	1	31257770	645	8.29	0.49	12	0.50	249.00	4191.00	3540	20231208	-41.67	2045	20241111	0.98	3480	-40.66	20240131	2045	0.98	20241111	3540	-41.67	20231208	2045	0.98	20241111	4.35	N	201490	500	156 억	106693	N	N	N	N
116	20241111	140849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2075	-100	5	-4.60	222585490	106215	201.60	2170	2175	2055	2825	1525	2175	2095.50	0.34	-17239	2245	2210	2180	2145	2115	2195	2130	156	650	500	1560	5	1	31257770	649	8.33	0.50	12	0.34	249.00	4191.00	3540	20231208	-41.38	2055	20241111	0.97	3480	-40.37	20240131	2055	0.97	20241111	3540	-41.38	20231208	2055	0.97	20241111	4.35	N	201490	500	156 억	106693	N	N	N	N
117	20241111	130847	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2075	-100	5	-4.60	207966230	99157	188.21	2170	2175	2055	2825	1525	2175	2097.23	0.34	-11725	2245	2210	2180	2145	2115	2195	2130	156	650	500	1560	5	1	31257770	649	8.33	0.50	12	0.32	249.00	4191.00	3540	20231208	-41.38	2055	20241111	0.97	3480	-40.37	20240131	2055	0.97	20241111	3540	-41.38	20231208	2055	0.97	20241111	4.35	N	201490	500	156 억	106693	N	N	N	N
118	20241111	120844	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2070	-105	5	-4.83	156853360	74445	141.30	2170	2175	2060	2825	1525	2175	2106.84	0.34	-14983	2245	2210	2180	2145	2115	2195	2130	156	650	500	1560	5	1	31257770	647	8.31	0.49	12	0.24	249.00	4191.00	3540	20231208	-41.53	2060	20241111	0.49	3480	-40.52	20240131	2060	0.49	20241111	3540	-41.53	20231208	2060	0.49	20241111	4.35	N	201490	500	156 억	106693	N	N	N	N
119	20241111	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	-70	5	-3.22	101362005	47743	90.62	2170	2175	2090	2825	1525	2175	2122.92	0.34	-11330	2245	2210	2180	2145	2115	2195	2130	156	650	500	1560	5	1	31257770	658	8.45	0.50	12	0.15	249.00	4191.00	3540	20231208	-40.54	2060	20240805	2.18	3480	-39.51	20240131	2060	2.18	20240805	3540	-40.54	20231208	2060	2.18	20240805	4.35	N	201490	500	156 억	106693	N	N	N	N
120	20241111	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	-70	5	-3.22	65951975	30889	58.63	2170	2175	2105	2825	1525	2175	2134.94	0.34	-7043	2245	2210	2180	2145	2115	2195	2130	156	650	500	1560	5	1	31257770	658	8.45	0.50	12	0.10	249.00	4191.00	3540	20231208	-40.54	2060	20240805	2.18	3480	-39.51	20240131	2060	2.18	20240805	3540	-40.54	20231208	2060	2.18	20240805	4.35	N	201490	500	156 억	106693	N	N	N	N
121	20241111	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	-15	5	-0.69	9429485	4363	8.28	2170	2175	2150	2825	1525	2175	2160.76	0.34	-1571	2245	2210	2180	2145	2115	2195	2130	156	650	500	1560	5	1	31257770	675	8.67	0.52	12	0.01	249.00	4191.00	3540	20231208	-38.98	2060	20240805	4.85	3480	-37.93	20240131	2060	4.85	20240805	3540	-38.98	20231208	2060	4.85	20240805	4.35	N	201490	500	156 억	106693	N	N	N	N
122	20241108	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	-15	5	-0.68	114868745	52636	80.95	2190	2215	2150	2845	1535	2190	2182.32	0.35	-3473	2220	2205	2175	2160	2130	2212	2167	156	655	500	1570	5	1	31257770	680	8.73	0.52	12	0.17	249.00	4191.00	3540	20231208	-38.56	2060	20240805	5.58	3480	-37.50	20240131	2060	5.58	20240805	3540	-38.56	20231208	2060	5.58	20240805	4.33	N	201490	500	156 억	110119	N	N	N	N
123	20241108	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	-15	5	-0.68	86810345	39659	60.99	2190	2215	2165	2845	1535	2190	2188.92	0.35	-2880	2220	2205	2175	2160	2130	2212	2167	156	655	500	1570	5	1	31257770	680	8.73	0.52	12	0.13	249.00	4191.00	3540	20231208	-38.56	2060	20240805	5.58	3480	-37.50	20240131	2060	5.58	20240805	3540	-38.56	20231208	2060	5.58	20240805	4.33	N	201490	500	156 억	110119	N	N	N	N
124	20241108	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	-15	5	-0.68	82046790	37466	57.62	2190	2215	2170	2845	1535	2190	2189.90	0.35	-1599	2220	2205	2175	2160	2130	2212	2167	156	655	500	1570	5	1	31257770	680	8.73	0.52	12	0.12	249.00	4191.00	3540	20231208	-38.56	2060	20240805	5.58	3480	-37.50	20240131	2060	5.58	20240805	3540	-38.56	20231208	2060	5.58	20240805	4.33	N	201490	500	156 억	110119	N	N	N	N
125	20241108	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2190	0	3	0.00	62252015	28356	43.61	2190	2215	2175	2845	1535	2190	2195.37	0.35	-4999	2220	2205	2175	2160	2130	2212	2167	156	655	500	1570	5	1	31257770	685	8.80	0.52	12	0.09	249.00	4191.00	3540	20231208	-38.14	2060	20240805	6.31	3480	-37.07	20240131	2060	6.31	20240805	3540	-38.14	20231208	2060	6.31	20240805	4.33	N	201490	500	156 억	110119	N	N	N	N
126	20241108	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2200	10	2	0.46	55057825	25064	38.55	2190	2215	2175	2845	1535	2190	2196.69	0.35	-4809	2220	2205	2175	2160	2130	2212	2167	156	655	500	1570	5	1	31257770	688	8.84	0.52	12	0.08	249.00	4191.00	3540	20231208	-37.85	2060	20240805	6.80	3480	-36.78	20240131	2060	6.80	20240805	3540	-37.85	20231208	2060	6.80	20240805	4.33	N	201490	500	156 억	110119	N	N	N	N
127	20241108	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2200	10	2	0.46	54143915	24648	37.91	2190	2215	2175	2845	1535	2190	2196.69	0.35	-4522	2220	2205	2175	2160	2130	2212	2167	156	655	500	1570	5	1	31257770	688	8.84	0.52	12	0.08	249.00	4191.00	3540	20231208	-37.85	2060	20240805	6.80	3480	-36.78	20240131	2060	6.80	20240805	3540	-37.85	20231208	2060	6.80	20240805	4.33	N	201490	500	156 억	110119	N	N	N	N
128	20241108	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2210	20	2	0.91	40826985	18584	28.58	2190	2215	2175	2845	1535	2190	2196.89	0.35	-1885	2220	2205	2175	2160	2130	2212	2167	156	655	500	1570	5	1	31257770	691	8.88	0.53	12	0.06	249.00	4191.00	3540	20231208	-37.57	2060	20240805	7.28	3480	-36.49	20240131	2060	7.28	20240805	3540	-37.57	20231208	2060	7.28	20240805	4.33	N	201490	500	156 억	110119	N	N	N	N
129	20241108	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2200	10	2	0.46	2300010	1049	1.61	2190	2200	2190	2845	1535	2190	2192.57	0.35	-174	2220	2205	2175	2160	2130	2212	2167	156	655	500	1570	5	1	31257770	688	8.84	0.52	12	0.00	249.00	4191.00	3540	20231208	-37.85	2060	20240805	6.80	3480	-36.78	20240131	2060	6.80	20240805	3540	-37.85	20231208	2060	6.80	20240805	4.33	N	201490	500	156 억	110119	N	N	N	N
130	20241107	160829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2190	-10	5	-0.45	140962180	65011	66.25	2175	2190	2145	2860	1540	2200	2168.28	0.43	-23061	2300	2250	2195	2145	2090	2222	2117	156	660	500	1580	5	1	31257770	685	8.80	0.52	12	0.21	249.00	4191.00	3540	20231208	-38.14	2060	20240805	6.31	3480	-37.07	20240131	2060	6.31	20240805	3540	-38.14	20231208	2060	6.31	20240805	4.36	N	201490	500	156 억	133186	N	N	N	N
131	20241107	150834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	-25	5	-1.14	131288985	60590	61.75	2175	2185	2145	2860	1540	2200	2166.84	0.43	-21620	2300	2250	2195	2145	2090	2222	2117	156	660	500	1580	5	1	31257770	680	8.73	0.52	12	0.19	249.00	4191.00	3540	20231208	-38.56	2060	20240805	5.58	3480	-37.50	20240131	2060	5.58	20240805	3540	-38.56	20231208	2060	5.58	20240805	4.36	N	201490	500	156 억	133186	N	N	N	N
132	20241107	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2180	-20	5	-0.91	120248810	55498	56.56	2175	2185	2145	2860	1540	2200	2166.72	0.43	-20622	2300	2250	2195	2145	2090	2222	2117	156	660	500	1580	5	1	31257770	681	8.76	0.52	12	0.18	249.00	4191.00	3540	20231208	-38.42	2060	20240805	5.83	3480	-37.36	20240131	2060	5.83	20240805	3540	-38.42	20231208	2060	5.83	20240805	4.36	N	201490	500	156 억	133186	N	N	N	N
133	20241107	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2185	-15	5	-0.68	114175455	52708	53.71	2175	2185	2145	2860	1540	2200	2166.19	0.43	-20790	2300	2250	2195	2145	2090	2222	2117	156	660	500	1580	5	1	31257770	683	8.78	0.52	12	0.17	249.00	4191.00	3540	20231208	-38.28	2060	20240805	6.07	3480	-37.21	20240131	2060	6.07	20240805	3540	-38.28	20231208	2060	6.07	20240805	4.36	N	201490	500	156 억	133186	N	N	N	N
134	20241107	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2180	-20	5	-0.91	104131210	48096	49.01	2175	2185	2145	2860	1540	2200	2165.07	0.43	-20476	2300	2250	2195	2145	2090	2222	2117	156	660	500	1580	5	1	31257770	681	8.76	0.52	12	0.15	249.00	4191.00	3540	20231208	-38.42	2060	20240805	5.83	3480	-37.36	20240131	2060	5.83	20240805	3540	-38.42	20231208	2060	5.83	20240805	4.36	N	201490	500	156 억	133186	N	N	N	N
135	20241107	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2170	-30	5	-1.36	101919290	47077	47.98	2175	2185	2145	2860	1540	2200	2164.95	0.43	-20319	2300	2250	2195	2145	2090	2222	2117	156	660	500	1580	5	1	31257770	678	8.71	0.52	12	0.15	249.00	4191.00	3540	20231208	-38.70	2060	20240805	5.34	3480	-37.64	20240131	2060	5.34	20240805	3540	-38.70	20231208	2060	5.34	20240805	4.36	N	201490	500	156 억	133186	N	N	N	N
136	20241107	100831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2165	-35	5	-1.59	64047575	29509	30.07	2175	2185	2145	2860	1540	2200	2170.44	0.43	-13630	2300	2250	2195	2145	2090	2222	2117	156	660	500	1580	5	1	31257770	677	8.69	0.52	12	0.09	249.00	4191.00	3540	20231208	-38.84	2060	20240805	5.10	3480	-37.79	20240131	2060	5.10	20240805	3540	-38.84	20231208	2060	5.10	20240805	4.36	N	201490	500	156 억	133186	N	N	N	N
137	20241107	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2185	-15	5	-0.68	28167840	12934	13.18	2175	2185	2170	2860	1540	2200	2177.81	0.43	-6224	2300	2250	2195	2145	2090	2222	2117	156	660	500	1580	5	1	31257770	683	8.78	0.52	12	0.04	249.00	4191.00	3540	20231208	-38.28	2060	20240805	6.07	3480	-37.21	20240131	2060	6.07	20240805	3540	-38.28	20231208	2060	6.07	20240805	4.36	N	201490	500	156 억	133186	N	N	N	N
138	20241106	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2200	-25	5	-1.12	214062470	97640	75.16	2225	2245	2140	2890	1560	2225	2192.32	0.48	-21330	2295	2260	2210	2175	2125	2277	2192	156	665	500	1600	5	1	31257770	688	8.84	0.52	12	0.31	249.00	4191.00	3540	20231208	-37.85	2060	20240805	6.80	3480	-36.78	20240131	2060	6.80	20240805	3540	-37.85	20231208	2060	6.80	20240805	4.37	N	201490	500	156 억	149012	N	N	N	N
139	20241106	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2170	-55	5	-2.47	195894665	89339	68.77	2225	2245	2140	2890	1560	2225	2192.71	0.48	-21258	2295	2260	2210	2175	2125	2277	2192	156	665	500	1600	5	1	31257770	678	8.71	0.52	12	0.29	249.00	4191.00	3540	20231208	-38.70	2060	20240805	5.34	3480	-37.64	20240131	2060	5.34	20240805	3540	-38.70	20231208	2060	5.34	20240805	4.37	N	201490	500	156 억	149012	N	N	N	N
140	20241106	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	-70	5	-3.15	183147225	83453	64.24	2225	2245	2140	2890	1560	2225	2194.62	0.48	-17760	2295	2260	2210	2175	2125	2277	2192	156	665	500	1600	5	1	31257770	674	8.65	0.51	12	0.27	249.00	4191.00	3540	20231208	-39.12	2060	20240805	4.61	3480	-38.07	20240131	2060	4.61	20240805	3540	-39.12	20231208	2060	4.61	20240805	4.37	N	201490	500	156 억	149012	N	N	N	N
141	20241106	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	-65	5	-2.92	137807140	62374	48.01	2225	2245	2160	2890	1560	2225	2209.37	0.48	-26935	2295	2260	2210	2175	2125	2277	2192	156	665	500	1600	5	1	31257770	675	8.67	0.52	12	0.20	249.00	4191.00	3540	20231208	-38.98	2060	20240805	4.85	3480	-37.93	20240131	2060	4.85	20240805	3540	-38.98	20231208	2060	4.85	20240805	4.37	N	201490	500	156 억	149012	N	N	N	N
142	20241106	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2200	-25	5	-1.12	106413635	47963	36.92	2225	2245	2190	2890	1560	2225	2218.66	0.48	-22018	2295	2260	2210	2175	2125	2277	2192	156	665	500	1600	5	1	31257770	688	8.84	0.52	12	0.15	249.00	4191.00	3540	20231208	-37.85	2060	20240805	6.80	3480	-36.78	20240131	2060	6.80	20240805	3540	-37.85	20231208	2060	6.80	20240805	4.37	N	201490	500	156 억	149012	N	N	N	N
143	20241106	110840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2210	-15	5	-0.67	91842465	41345	31.83	2225	2245	2200	2890	1560	2225	2221.37	0.48	-19692	2295	2260	2210	2175	2125	2277	2192	156	665	500	1600	5	1	31257770	691	8.88	0.53	12	0.13	249.00	4191.00	3540	20231208	-37.57	2060	20240805	7.28	3480	-36.49	20240131	2060	7.28	20240805	3540	-37.57	20231208	2060	7.28	20240805	4.37	N	201490	500	156 억	149012	N	N	N	N
144	20241106	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2235	10	2	0.45	38050290	17102	13.16	2225	2245	2215	2890	1560	2225	2224.90	0.48	-2489	2295	2260	2210	2175	2125	2277	2192	156	665	500	1600	5	1	31257770	699	8.98	0.53	12	0.05	249.00	4191.00	3540	20231208	-36.86	2060	20240805	8.50	3480	-35.78	20240131	2060	8.50	20240805	3540	-36.86	20231208	2060	8.50	20240805	4.37	N	201490	500	156 억	149012	N	N	N	N
145	20241106	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2230	5	2	0.22	9025785	4063	3.13	2225	2245	2215	2890	1560	2225	2221.46	0.48	-3137	2295	2260	2210	2175	2125	2277	2192	156	665	500	1600	5	1	31257770	697	8.96	0.53	12	0.01	249.00	4191.00	3540	20231208	-37.01	2060	20240805	8.25	3480	-35.92	20240131	2060	8.25	20240805	3540	-37.01	20231208	2060	8.25	20240805	4.37	N	201490	500	156 억	149012	N	N	N	N
146	20241105	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2225	60	2	2.77	285330290	129457	128.80	2170	2245	2160	2810	1520	2165	2204.05	0.33	45831	2231	2197	2151	2117	2071	2215	2135	156	645	500	1550	5	1	31257770	695	8.94	0.53	12	0.41	249.00	4191.00	3540	20231208	-37.15	2060	20240805	8.01	3480	-36.06	20240131	2060	8.01	20240805	3540	-37.15	20231208	2060	8.01	20240805	4.39	N	201490	500	156 억	103237	N	N	N	N
147	20241105	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2220	55	2	2.54	268190170	121745	121.13	2170	2245	2160	2810	1520	2165	2202.88	0.33	45800	2231	2197	2151	2117	2071	2215	2135	156	645	500	1550	5	1	31257770	694	8.92	0.53	12	0.39	249.00	4191.00	3540	20231208	-37.29	2060	20240805	7.77	3480	-36.21	20240131	2060	7.77	20240805	3540	-37.29	20231208	2060	7.77	20240805	4.39	N	201490	500	156 억	103237	N	N	N	N
148	20241105	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2230	65	2	3.00	260697180	118380	117.78	2170	2245	2160	2810	1520	2165	2202.21	0.33	45913	2231	2197	2151	2117	2071	2215	2135	156	645	500	1550	5	1	31257770	697	8.96	0.53	12	0.38	249.00	4191.00	3540	20231208	-37.01	2060	20240805	8.25	3480	-35.92	20240131	2060	8.25	20240805	3540	-37.01	20231208	2060	8.25	20240805	4.39	N	201490	500	156 억	103237	N	N	N	N
149	20241105	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2205	40	2	1.85	213136655	97021	96.53	2170	2225	2160	2810	1520	2165	2196.81	0.33	46769	2231	2197	2151	2117	2071	2215	2135	156	645	500	1550	5	1	31257770	689	8.86	0.53	12	0.31	249.00	4191.00	3540	20231208	-37.71	2060	20240805	7.04	3480	-36.64	20240131	2060	7.04	20240805	3540	-37.71	20231208	2060	7.04	20240805	4.39	N	201490	500	156 억	103237	N	N	N	N
150	20241105	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2210	45	2	2.08	194958635	88804	88.36	2170	2225	2160	2810	1520	2165	2195.38	0.33	50885	2231	2197	2151	2117	2071	2215	2135	156	645	500	1550	5	1	31257770	691	8.88	0.53	12	0.28	249.00	4191.00	3540	20231208	-37.57	2060	20240805	7.28	3480	-36.49	20240131	2060	7.28	20240805	3540	-37.57	20231208	2060	7.28	20240805	4.39	N	201490	500	156 억	103237	N	N	N	N
151	20241105	110814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2210	45	2	2.08	190065850	86591	86.15	2170	2225	2160	2810	1520	2165	2194.98	0.33	50157	2231	2197	2151	2117	2071	2215	2135	156	645	500	1550	5	1	31257770	691	8.88	0.53	12	0.28	249.00	4191.00	3540	20231208	-37.57	2060	20240805	7.28	3480	-36.49	20240131	2060	7.28	20240805	3540	-37.57	20231208	2060	7.28	20240805	4.39	N	201490	500	156 억	103237	N	N	N	N
152	20241105	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2215	50	2	2.31	174258890	79433	79.03	2170	2225	2160	2810	1520	2165	2193.78	0.33	46306	2231	2197	2151	2117	2071	2215	2135	156	645	500	1550	5	1	31257770	692	8.90	0.53	12	0.25	249.00	4191.00	3540	20231208	-37.43	2060	20240805	7.52	3480	-36.35	20240131	2060	7.52	20240805	3540	-37.43	20231208	2060	7.52	20240805	4.39	N	201490	500	156 억	103237	N	N	N	N
153	20241105	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	-5	5	-0.23	10314070	4762	4.74	2170	2180	2160	2810	1520	2165	2165.91	0.33	398	2231	2197	2151	2117	2071	2215	2135	156	645	500	1550	5	1	31257770	675	8.67	0.52	12	0.02	249.00	4191.00	3540	20231208	-38.98	2060	20240805	4.85	3480	-37.93	20240131	2060	4.85	20240805	3540	-38.98	20231208	2060	4.85	20240805	4.39	N	201490	500	156 억	103237	N	N	N	N
154	20241104	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2165	60	2	2.85	216325390	100507	114.37	2115	2185	2105	2735	1475	2105	2152.34	0.27	20906	2205	2155	2130	2080	2055	2142	2067	156	630	500	1510	5	1	31257770	677	8.69	0.52	12	0.32	249.00	4191.00	3540	20231208	-38.84	2060	20240805	5.10	3480	-37.79	20240131	2060	5.10	20240805	3540	-38.84	20231208	2060	5.10	20240805	4.40	N	201490	500	156 억	82935	N	N	N	N
155	20241104	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	55	2	2.61	191694935	89171	101.47	2115	2180	2105	2735	1475	2105	2149.75	0.27	19406	2205	2155	2130	2080	2055	2142	2067	156	630	500	1510	5	1	31257770	675	8.67	0.52	12	0.29	249.00	4191.00	3540	20231208	-38.98	2060	20240805	4.85	3480	-37.93	20240131	2060	4.85	20240805	3540	-38.98	20231208	2060	4.85	20240805	4.40	N	201490	500	156 억	82935	N	N	N	N
156	20241104	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2165	60	2	2.85	188799980	87834	99.95	2115	2180	2105	2735	1475	2105	2149.51	0.27	19196	2205	2155	2130	2080	2055	2142	2067	156	630	500	1510	5	1	31257770	677	8.69	0.52	12	0.28	249.00	4191.00	3540	20231208	-38.84	2060	20240805	5.10	3480	-37.79	20240131	2060	5.10	20240805	3540	-38.84	20231208	2060	5.10	20240805	4.40	N	201490	500	156 억	82935	N	N	N	N
157	20241104	130757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	55	2	2.61	125895080	58708	66.81	2115	2180	2105	2735	1475	2105	2144.43	0.27	14743	2205	2155	2130	2080	2055	2142	2067	156	630	500	1510	5	1	31257770	675	8.67	0.52	12	0.19	249.00	4191.00	3540	20231208	-38.98	2060	20240805	4.85	3480	-37.93	20240131	2060	4.85	20240805	3540	-38.98	20231208	2060	4.85	20240805	4.40	N	201490	500	156 억	82935	N	N	N	N
158	20241104	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2145	40	2	1.90	118215035	55152	62.76	2115	2180	2105	2735	1475	2105	2143.44	0.27	14329	2205	2155	2130	2080	2055	2142	2067	156	630	500	1510	5	1	31257770	670	8.61	0.51	12	0.18	249.00	4191.00	3540	20231208	-39.41	2060	20240805	4.13	3480	-38.36	20240131	2060	4.13	20240805	3540	-39.41	20231208	2060	4.13	20240805	4.40	N	201490	500	156 억	82935	N	N	N	N
159	20241104	110758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2145	40	2	1.90	48426410	22774	25.92	2115	2145	2105	2735	1475	2105	2126.39	0.27	6027	2205	2155	2130	2080	2055	2142	2067	156	630	500	1510	5	1	31257770	670	8.61	0.51	12	0.07	249.00	4191.00	3540	20231208	-39.41	2060	20240805	4.13	3480	-38.36	20240131	2060	4.13	20240805	3540	-39.41	20231208	2060	4.13	20240805	4.40	N	201490	500	156 억	82935	N	N	N	N
160	20241104	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2135	30	2	1.43	39209850	18454	21.00	2115	2145	2105	2735	1475	2105	2124.73	0.27	3562	2205	2155	2130	2080	2055	2142	2067	156	630	500	1510	5	1	31257770	667	8.57	0.51	12	0.06	249.00	4191.00	3540	20231208	-39.69	2060	20240805	3.64	3480	-38.65	20240131	2060	3.64	20240805	3540	-39.69	20231208	2060	3.64	20240805	4.40	N	201490	500	156 억	82935	N	N	N	N
161	20241104	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	10	2	0.48	9815505	4618	5.26	2115	2135	2115	2735	1475	2105	2125.49	0.27	3987	2205	2155	2130	2080	2055	2142	2067	156	630	500	1510	5	1	31257770	661	8.49	0.50	12	0.01	249.00	4191.00	3540	20231208	-40.25	2060	20240805	2.67	3480	-39.22	20240131	2060	2.67	20240805	3540	-40.25	20231208	2060	2.67	20240805	4.40	N	201490	500	156 억	82935	N	N	N	N
162	20241101	160734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	-35	5	-1.64	181470815	84750	179.71	2115	2180	2105	2780	1500	2140	2141.83	0.26	1677	2186	2162	2146	2122	2106	2155	2115	156	640	500	1540	5	1	31257770	658	8.45	0.50	12	0.27	249.00	4191.00	3540	20231208	-40.54	2060	20240805	2.18	3480	-39.51	20240131	2060	2.18	20240805	3540	-40.54	20231208	2060	2.18	20240805	4.34	N	201490	500	156 억	81095	N	N	N	N
163	20241101	150751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	10	2	0.47	143194820	66637	141.31	2115	2180	2115	2780	1500	2140	2148.88	0.26	2394	2186	2162	2146	2122	2106	2155	2115	156	640	500	1540	5	1	31257770	672	8.63	0.51	12	0.21	249.00	4191.00	3540	20231208	-39.27	2060	20240805	4.37	3480	-38.22	20240131	2060	4.37	20240805	3540	-39.27	20231208	2060	4.37	20240805	4.34	N	201490	500	156 억	81095	N	N	N	N
164	20241101	140726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	15	2	0.70	116875865	54403	115.36	2115	2180	2115	2780	1500	2140	2148.33	0.26	1816	2186	2162	2146	2122	2106	2155	2115	156	640	500	1540	5	1	31257770	674	8.65	0.51	12	0.17	249.00	4191.00	3540	20231208	-39.12	2060	20240805	4.61	3480	-38.07	20240131	2060	4.61	20240805	3540	-39.12	20231208	2060	4.61	20240805	4.34	N	201490	500	156 억	81095	N	N	N	N
165	20241101	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2170	30	2	1.40	100211430	46705	99.04	2115	2180	2115	2780	1500	2140	2145.63	0.26	2746	2186	2162	2146	2122	2106	2155	2115	156	640	500	1540	5	1	31257770	678	8.71	0.52	12	0.15	249.00	4191.00	3540	20231208	-38.70	2060	20240805	5.34	3480	-37.64	20240131	2060	5.34	20240805	3540	-38.70	20231208	2060	5.34	20240805	4.34	N	201490	500	156 억	81095	N	N	N	N
166	20241101	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	20	2	0.93	76915855	35939	76.21	2115	2180	2115	2780	1500	2140	2140.18	0.26	-662	2186	2162	2146	2122	2106	2155	2115	156	640	500	1540	5	1	31257770	675	8.67	0.52	12	0.11	249.00	4191.00	3540	20231208	-38.98	2060	20240805	4.85	3480	-37.93	20240131	2060	4.85	20240805	3540	-38.98	20231208	2060	4.85	20240805	4.34	N	201490	500	156 억	81095	N	N	N	N
167	20241101	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2135	-5	5	-0.23	51920475	24350	51.63	2115	2160	2115	2780	1500	2140	2132.26	0.26	-748	2186	2162	2146	2122	2106	2155	2115	156	640	500	1540	5	1	31257770	667	8.57	0.51	12	0.08	249.00	4191.00	3540	20231208	-39.69	2060	20240805	3.64	3480	-38.65	20240131	2060	3.64	20240805	3540	-39.69	20231208	2060	3.64	20240805	4.34	N	201490	500	156 억	81095	N	N	N	N
168	20241101	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	0	3	0.00	40613890	19066	40.43	2115	2160	2115	2780	1500	2140	2130.17	0.26	732	2186	2162	2146	2122	2106	2155	2115	156	640	500	1540	5	1	31257770	669	8.59	0.51	12	0.06	249.00	4191.00	3540	20231208	-39.55	2060	20240805	3.88	3480	-38.51	20240131	2060	3.88	20240805	3540	-39.55	20231208	2060	3.88	20240805	4.34	N	201490	500	156 억	81095	N	N	N	N
169	20241101	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2125	-15	5	-0.70	9725190	4581	9.71	2115	2140	2115	2780	1500	2140	2122.94	0.26	176	2186	2162	2146	2122	2106	2155	2115	156	640	500	1540	5	1	31257770	664	8.53	0.51	12	0.01	249.00	4191.00	3540	20231208	-39.97	2060	20240805	3.16	3480	-38.94	20240131	2060	3.16	20240805	3540	-39.97	20231208	2060	3.16	20240805	4.34	N	201490	500	156 억	81095	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History