KissMeData/099390/price/prices-20241101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	-80	5	-1.39	94650620	17035	53.77	5750	5770	5470	7500	4040	5770	5556.24	0.24	-385	6356	6062	5796	5502	5236	5930	5370	41	1730	500	3920	10	1	8208283	467	9.28	0.94	12	0.21	613.00	6046.00	8380	20240108	-32.10	5080	20241115	12.01	8380	-32.10	20240108	5080	12.01	20241115	8380	-32.10	20240108	5080	12.01	20241115	1.71	N	099390	500	41 억	20015	N	N	N	N
3	20241129	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	-220	5	-3.81	83518070	15057	47.53	5750	5770	5470	7500	4040	5770	5546.79	0.24	-80	6356	6062	5796	5502	5236	5930	5370	41	1730	500	3920	10	1	8208283	456	9.05	0.92	12	0.18	613.00	6046.00	8380	20240108	-33.77	5080	20241115	9.25	8380	-33.77	20240108	5080	9.25	20241115	8380	-33.77	20240108	5080	9.25	20241115	1.71	N	099390	500	41 억	20015	N	N	N	N
4	20241129	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	-210	5	-3.64	60155700	10811	34.13	5750	5770	5480	7500	4040	5770	5564.30	0.24	-125	6356	6062	5796	5502	5236	5930	5370	41	1730	500	3920	10	1	8208283	456	9.07	0.92	12	0.13	613.00	6046.00	8380	20240108	-33.65	5080	20241115	9.45	8380	-33.65	20240108	5080	9.45	20241115	8380	-33.65	20240108	5080	9.45	20241115	1.71	N	099390	500	41 억	20015	N	N	N	N
5	20241129	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	-100	5	-1.73	45102620	8092	25.54	5750	5770	5480	7500	4040	5770	5573.73	0.24	49	6356	6062	5796	5502	5236	5930	5370	41	1730	500	3920	10	1	8208283	465	9.25	0.94	12	0.10	613.00	6046.00	8380	20240108	-32.34	5080	20241115	11.61	8380	-32.34	20240108	5080	11.61	20241115	8380	-32.34	20240108	5080	11.61	20241115	1.71	N	099390	500	41 억	20015	N	N	N	N
6	20241129	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	-90	5	-1.56	44828490	8043	25.39	5750	5770	5480	7500	4040	5770	5573.60	0.24	50	6356	6062	5796	5502	5236	5930	5370	41	1730	500	3920	10	1	8208283	466	9.27	0.94	12	0.10	613.00	6046.00	8380	20240108	-32.22	5080	20241115	11.81	8380	-32.22	20240108	5080	11.81	20241115	8380	-32.22	20240108	5080	11.81	20241115	1.71	N	099390	500	41 억	20015	N	N	N	N
7	20241129	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	-80	5	-1.39	43787620	7856	24.80	5750	5770	5480	7500	4040	5770	5573.78	0.24	49	6356	6062	5796	5502	5236	5930	5370	41	1730	500	3920	10	1	8208283	467	9.28	0.94	12	0.10	613.00	6046.00	8380	20240108	-32.10	5080	20241115	12.01	8380	-32.10	20240108	5080	12.01	20241115	8380	-32.10	20240108	5080	12.01	20241115	1.71	N	099390	500	41 억	20015	N	N	N	N
8	20241129	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5520	-250	5	-4.33	22873610	4115	12.99	5750	5770	5480	7500	4040	5770	5558.59	0.24	574	6356	6062	5796	5502	5236	5930	5370	41	1730	500	3920	10	1	8208283	453	9.00	0.91	12	0.05	613.00	6046.00	8380	20240108	-34.13	5080	20241115	8.66	8380	-34.13	20240108	5080	8.66	20241115	8380	-34.13	20240108	5080	8.66	20241115	1.71	N	099390	500	41 억	20015	N	N	N	N
9	20241129	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	-10	5	-0.17	757750	132	0.42	5750	5770	5650	7500	4040	5770	5740.53	0.24	-42	6356	6062	5796	5502	5236	5930	5370	41	1730	500	3920	10	1	8208283	473	9.40	0.95	12	0.00	613.00	6046.00	8380	20240108	-31.26	5080	20241115	13.39	8380	-31.26	20240108	5080	13.39	20241115	8380	-31.26	20240108	5080	13.39	20241115	1.71	N	099390	500	41 억	20015	N	N	N	N
10	20241128	160821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-310	5	-5.10	183047980	31654	161.62	5970	6090	5530	7900	4260	6080	5782.78	0.26	-1667	6320	6200	5980	5860	5640	6260	5920	41	1820	500	4130	10	1	8208283	474	9.41	0.95	12	0.39	613.00	6046.00	8380	20240108	-31.15	5080	20241115	13.58	8380	-31.15	20240108	5080	13.58	20241115	8380	-31.15	20240108	5080	13.58	20241115	1.79	N	099390	500	41 억	21672	N	N	N	N
11	20241128	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	-300	5	-4.93	173339530	29975	153.04	5970	6090	5530	7900	4260	6080	5782.80	0.26	-587	6320	6200	5980	5860	5640	6260	5920	41	1820	500	4130	10	1	8208283	474	9.43	0.96	12	0.37	613.00	6046.00	8380	20240108	-31.03	5080	20241115	13.78	8380	-31.03	20240108	5080	13.78	20241115	8380	-31.03	20240108	5080	13.78	20241115	1.79	N	099390	500	41 억	21672	N	N	N	N
12	20241128	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	-350	5	-5.76	111922140	19116	97.60	5970	6090	5660	7900	4260	6080	5854.89	0.26	933	6320	6200	5980	5860	5640	6260	5920	41	1820	500	4130	10	1	8208283	470	9.35	0.95	12	0.23	613.00	6046.00	8380	20240108	-31.62	5080	20241115	12.80	8380	-31.62	20240108	5080	12.80	20241115	8380	-31.62	20240108	5080	12.80	20241115	1.79	N	099390	500	41 억	21672	N	N	N	N
13	20241128	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	-90	5	-1.48	42704410	7126	36.38	5970	6090	5890	7900	4260	6080	5992.76	0.26	-1070	6320	6200	5980	5860	5640	6260	5920	41	1820	500	4130	10	1	8208283	492	9.77	0.99	12	0.09	613.00	6046.00	8380	20240108	-28.52	5080	20241115	17.91	8380	-28.52	20240108	5080	17.91	20241115	8380	-28.52	20240108	5080	17.91	20241115	1.79	N	099390	500	41 억	21672	N	N	N	N
14	20241128	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-150	5	-2.47	34720800	5780	29.51	5970	6090	5910	7900	4260	6080	6007.06	0.26	-601	6320	6200	5980	5860	5640	6260	5920	41	1820	500	4130	10	1	8208283	487	9.67	0.98	12	0.07	613.00	6046.00	8380	20240108	-29.24	5080	20241115	16.73	8380	-29.24	20240108	5080	16.73	20241115	8380	-29.24	20240108	5080	16.73	20241115	1.79	N	099390	500	41 억	21672	N	N	N	N
15	20241128	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-60	5	-0.99	24154850	4012	20.48	5970	6090	5910	7900	4260	6080	6020.65	0.26	-585	6320	6200	5980	5860	5640	6260	5920	41	1820	500	4130	10	1	8208283	494	9.82	1.00	12	0.05	613.00	6046.00	8380	20240108	-28.16	5080	20241115	18.50	8380	-28.16	20240108	5080	18.50	20241115	8380	-28.16	20240108	5080	18.50	20241115	1.79	N	099390	500	41 억	21672	N	N	N	N
16	20241128	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-80	5	-1.32	12723100	2121	10.83	5970	6070	5910	7900	4260	6080	5998.63	0.26	-279	6320	6200	5980	5860	5640	6260	5920	41	1820	500	4130	10	1	8208283	492	9.79	0.99	12	0.03	613.00	6046.00	8380	20240108	-28.40	5080	20241115	18.11	8380	-28.40	20240108	5080	18.11	20241115	8380	-28.40	20240108	5080	18.11	20241115	1.79	N	099390	500	41 억	21672	N	N	N	N
17	20241128	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-110	5	-1.81	3997190	673	3.44	5970	5970	5910	7900	4260	6080	5939.36	0.26	150	6320	6200	5980	5860	5640	6260	5920	41	1820	500	4130	10	1	8208283	490	9.74	0.99	12	0.01	613.00	6046.00	8380	20240108	-28.76	5080	20241115	17.52	8380	-28.76	20240108	5080	17.52	20241115	8380	-28.76	20240108	5080	17.52	20241115	1.79	N	099390	500	41 억	21672	N	N	N	N
18	20241127	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	180	2	3.05	112422310	18924	15.44	5900	6100	5760	7670	4130	5900	5938.33	0.26	116	7200	6550	6080	5430	4960	6875	5755	41	1770	500	4010	10	1	8208283	499	9.92	1.01	12	0.23	613.00	6046.00	8380	20240108	-27.45	5080	20241115	19.69	8380	-27.45	20240108	5080	19.69	20241115	8380	-27.45	20240108	5080	19.69	20241115	1.91	N	099390	500	41 억	21546	N	N	N	N
19	20241127	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	70	2	1.19	102966480	17366	14.17	5900	6100	5760	7670	4130	5900	5929.20	0.26	406	7200	6550	6080	5430	4960	6875	5755	41	1770	500	4010	10	1	8208283	490	9.74	0.99	12	0.21	613.00	6046.00	8380	20240108	-28.76	5080	20241115	17.52	8380	-28.76	20240108	5080	17.52	20241115	8380	-28.76	20240108	5080	17.52	20241115	1.91	N	099390	500	41 억	21546	N	N	N	N
20	20241127	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	20	2	0.34	98279910	16575	13.52	5900	6100	5760	7670	4130	5900	5929.41	0.26	349	7200	6550	6080	5430	4960	6875	5755	41	1770	500	4010	10	1	8208283	486	9.66	0.98	12	0.20	613.00	6046.00	8380	20240108	-29.36	5080	20241115	16.54	8380	-29.36	20240108	5080	16.54	20241115	8380	-29.36	20240108	5080	16.54	20241115	1.91	N	099390	500	41 억	21546	N	N	N	N
21	20241127	130823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	60	2	1.02	40680780	6970	5.69	5900	5960	5760	7670	4130	5900	5836.55	0.26	-490	7200	6550	6080	5430	4960	6875	5755	41	1770	500	4010	10	1	8208283	489	9.72	0.99	12	0.08	613.00	6046.00	8380	20240108	-28.88	5080	20241115	17.32	8380	-28.88	20240108	5080	17.32	20241115	8380	-28.88	20240108	5080	17.32	20241115	1.91	N	099390	500	41 억	21546	N	N	N	N
22	20241127	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-60	5	-1.02	26680280	4601	3.75	5900	5900	5760	7670	4130	5900	5798.80	0.26	-347	7200	6550	6080	5430	4960	6875	5755	41	1770	500	4010	10	1	8208283	479	9.53	0.97	12	0.06	613.00	6046.00	8380	20240108	-30.31	5080	20241115	14.96	8380	-30.31	20240108	5080	14.96	20241115	8380	-30.31	20240108	5080	14.96	20241115	1.91	N	099390	500	41 억	21546	N	N	N	N
23	20241127	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-50	5	-0.85	20849800	3597	2.93	5900	5900	5760	7670	4130	5900	5796.44	0.26	-281	7200	6550	6080	5430	4960	6875	5755	41	1770	500	4010	10	1	8208283	480	9.54	0.97	12	0.04	613.00	6046.00	8380	20240108	-30.19	5080	20241115	15.16	8380	-30.19	20240108	5080	15.16	20241115	8380	-30.19	20240108	5080	15.16	20241115	1.91	N	099390	500	41 억	21546	N	N	N	N
24	20241127	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-80	5	-1.36	16670690	2879	2.35	5900	5900	5760	7670	4130	5900	5790.44	0.26	-25	7200	6550	6080	5430	4960	6875	5755	41	1770	500	4010	10	1	8208283	478	9.49	0.96	12	0.04	613.00	6046.00	8380	20240108	-30.55	5080	20241115	14.57	8380	-30.55	20240108	5080	14.57	20241115	8380	-30.55	20240108	5080	14.57	20241115	1.91	N	099390	500	41 억	21546	N	N	N	N
25	20241127	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-90	5	-1.53	1878410	321	0.26	5900	5900	5810	7670	4130	5900	5851.74	0.26	-147	7200	6550	6080	5430	4960	6875	5755	41	1770	500	4010	10	1	8208283	477	9.48	0.96	12	0.00	613.00	6046.00	8380	20240108	-30.67	5080	20241115	14.37	8380	-30.67	20240108	5080	14.37	20241115	8380	-30.67	20240108	5080	14.37	20241115	1.91	N	099390	500	41 억	21546	N	N	N	N
26	20241126	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	120	2	2.08	750793210	122277	2487.33	5780	6730	5610	7510	4050	5780	6142.68	0.28	-1830	6113	5946	5793	5626	5473	6030	5710	41	1730	500	3930	10	1	8208283	484	9.62	0.98	12	1.49	613.00	6046.00	8380	20240108	-29.59	5080	20241115	16.14	8380	-29.59	20240108	5080	16.14	20241115	8380	-29.59	20240108	5080	16.14	20241115	1.92	N	099390	500	41 억	23357	N	N	N	N
27	20241126	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	0	3	0.00	733468690	119338	2427.54	5780	6730	5610	7510	4050	5780	6146.15	0.28	-1836	6113	5946	5793	5626	5473	6030	5710	41	1730	500	3930	10	1	8208283	474	9.43	0.96	12	1.45	613.00	6046.00	8380	20240108	-31.03	5080	20241115	13.78	8380	-31.03	20240108	5080	13.78	20241115	8380	-31.03	20240108	5080	13.78	20241115	1.92	N	099390	500	41 억	23357	N	N	N	N
28	20241126	140822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	0	3	0.00	726074960	118059	2401.53	5780	6730	5610	7510	4050	5780	6150.10	0.28	-1427	6113	5946	5793	5626	5473	6030	5710	41	1730	500	3930	10	1	8208283	474	9.43	0.96	12	1.44	613.00	6046.00	8380	20240108	-31.03	5080	20241115	13.78	8380	-31.03	20240108	5080	13.78	20241115	8380	-31.03	20240108	5080	13.78	20241115	1.92	N	099390	500	41 억	23357	N	N	N	N
29	20241126	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	20	2	0.35	723013480	117529	2390.74	5780	6730	5610	7510	4050	5780	6151.79	0.28	-1333	6113	5946	5793	5626	5473	6030	5710	41	1730	500	3930	10	1	8208283	476	9.46	0.96	12	1.43	613.00	6046.00	8380	20240108	-30.79	5080	20241115	14.17	8380	-30.79	20240108	5080	14.17	20241115	8380	-30.79	20240108	5080	14.17	20241115	1.92	N	099390	500	41 억	23357	N	N	N	N
30	20241126	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	10	2	0.17	717263150	116534	2370.50	5780	6730	5610	7510	4050	5780	6154.97	0.28	-986	6113	5946	5793	5626	5473	6030	5710	41	1730	500	3930	10	1	8208283	475	9.45	0.96	12	1.42	613.00	6046.00	8380	20240108	-30.91	5080	20241115	13.98	8380	-30.91	20240108	5080	13.98	20241115	8380	-30.91	20240108	5080	13.98	20241115	1.92	N	099390	500	41 억	23357	N	N	N	N
31	20241126	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-10	5	-0.17	714837450	116113	2361.94	5780	6730	5610	7510	4050	5780	6156.39	0.28	-1039	6113	5946	5793	5626	5473	6030	5710	41	1730	500	3930	10	1	8208283	474	9.41	0.95	12	1.41	613.00	6046.00	8380	20240108	-31.15	5080	20241115	13.58	8380	-31.15	20240108	5080	13.58	20241115	8380	-31.15	20240108	5080	13.58	20241115	1.92	N	099390	500	41 억	23357	N	N	N	N
32	20241126	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	20	2	0.35	9954180	1720	34.99	5780	5800	5720	7510	4050	5780	5787.31	0.28	-299	6113	5946	5793	5626	5473	6030	5710	41	1730	500	3930	10	1	8208283	476	9.46	0.96	12	0.02	613.00	6046.00	8380	20240108	-30.79	5080	20241115	14.17	8380	-30.79	20240108	5080	14.17	20241115	8380	-30.79	20240108	5080	14.17	20241115	1.92	N	099390	500	41 억	23357	N	N	N	N
33	20241126	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	-30	5	-0.52	731570	127	2.58	5780	5780	5720	7510	4050	5780	5760.39	0.28	-106	6113	5946	5793	5626	5473	6030	5710	41	1730	500	3930	10	1	8208283	472	9.38	0.95	12	0.00	613.00	6046.00	8380	20240108	-31.38	5080	20241115	13.19	8380	-31.38	20240108	5080	13.19	20241115	8380	-31.38	20240108	5080	13.19	20241115	1.92	N	099390	500	41 억	23357	N	N	N	N
34	20241125	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	20	2	0.35	28258860	4911	36.23	5710	5960	5640	7480	4040	5760	5754.20	0.29	-653	6280	6020	5750	5490	5220	6150	5620	41	1720	500	3910	10	1	8208283	474	9.43	0.96	12	0.06	613.00	6046.00	8380	20240108	-31.03	5080	20241115	13.78	8380	-31.03	20240108	5080	13.78	20241115	8380	-31.03	20240108	5080	13.78	20241115	1.93	N	099390	500	41 억	24010	N	N	N	N
35	20241125	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	20	2	0.35	26173960	4550	33.56	5710	5960	5640	7480	4040	5760	5752.52	0.29	-643	6280	6020	5750	5490	5220	6150	5620	41	1720	500	3910	10	1	8208283	474	9.43	0.96	12	0.06	613.00	6046.00	8380	20240108	-31.03	5080	20241115	13.78	8380	-31.03	20240108	5080	13.78	20241115	8380	-31.03	20240108	5080	13.78	20241115	1.93	N	099390	500	41 억	24010	N	N	N	N
36	20241125	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	20	2	0.35	25486390	4431	32.69	5710	5960	5640	7480	4040	5760	5751.84	0.29	-642	6280	6020	5750	5490	5220	6150	5620	41	1720	500	3910	10	1	8208283	474	9.43	0.96	12	0.05	613.00	6046.00	8380	20240108	-31.03	5080	20241115	13.78	8380	-31.03	20240108	5080	13.78	20241115	8380	-31.03	20240108	5080	13.78	20241115	1.93	N	099390	500	41 억	24010	N	N	N	N
37	20241125	130813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	30	2	0.52	22574070	3928	28.98	5710	5960	5640	7480	4040	5760	5746.96	0.29	-637	6280	6020	5750	5490	5220	6150	5620	41	1720	500	3910	10	1	8208283	475	9.45	0.96	12	0.05	613.00	6046.00	8380	20240108	-30.91	5080	20241115	13.98	8380	-30.91	20240108	5080	13.98	20241115	8380	-30.91	20240108	5080	13.98	20241115	1.93	N	099390	500	41 억	24010	N	N	N	N
38	20241125	120822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5740	-20	5	-0.35	11469540	1991	14.69	5710	5960	5640	7480	4040	5760	5760.69	0.29	-109	6280	6020	5750	5490	5220	6150	5620	41	1720	500	3910	10	1	8208283	471	9.36	0.95	12	0.02	613.00	6046.00	8380	20240108	-31.50	5080	20241115	12.99	8380	-31.50	20240108	5080	12.99	20241115	8380	-31.50	20240108	5080	12.99	20241115	1.93	N	099390	500	41 억	24010	N	N	N	N
39	20241125	110816	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	160	2	2.78	10380000	1802	13.29	5710	5960	5640	7480	4040	5760	5760.27	0.29	-98	6280	6020	5750	5490	5220	6150	5620	41	1720	500	3910	10	1	8208283	486	9.66	0.98	12	0.02	613.00	6046.00	8380	20240108	-29.36	5080	20241115	16.54	8380	-29.36	20240108	5080	16.54	20241115	8380	-29.36	20240108	5080	16.54	20241115	1.93	N	099390	500	41 억	24010	N	N	N	N
40	20241125	100806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5740	-20	5	-0.35	2943300	516	3.81	5710	5760	5640	7480	4040	5760	5704.07	0.29	40	6280	6020	5750	5490	5220	6150	5620	41	1720	500	3910	10	1	8208283	471	9.36	0.95	12	0.01	613.00	6046.00	8380	20240108	-31.50	5080	20241115	12.99	8380	-31.50	20240108	5080	12.99	20241115	8380	-31.50	20240108	5080	12.99	20241115	1.93	N	099390	500	41 억	24010	N	N	N	N
41	20241125	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	0	3	0.00	736400	129	0.95	5710	5760	5670	7480	4040	5760	5708.53	0.29	68	6280	6020	5750	5490	5220	6150	5620	41	1720	500	3910	10	1	8208283	473	9.40	0.95	12	0.00	613.00	6046.00	8380	20240108	-31.26	5080	20241115	13.39	8380	-31.26	20240108	5080	13.39	20241115	8380	-31.26	20240108	5080	13.39	20241115	1.93	N	099390	500	41 억	24010	N	N	N	N
42	20241122	160724	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	220	2	3.97	77694630	13523	233.68	5570	6010	5480	7200	3880	5540	5745.26	0.31	-1406	5653	5596	5483	5426	5313	5625	5455	41	1660	500	3760	10	1	8208283	473	9.40	0.95	12	0.16	613.00	6046.00	8380	20240108	-31.26	5080	20241115	13.39	8380	-31.26	20240108	5080	13.39	20241115	8380	-31.26	20240108	5080	13.39	20241115	1.96	N	099390	500	41 억	25408	N	N	N	N
43	20241122	150733	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	160	2	2.89	74041640	12888	222.71	5570	6010	5480	7200	3880	5540	5745.01	0.31	-1344	5653	5596	5483	5426	5313	5625	5455	41	1660	500	3760	10	1	8208283	468	9.30	0.94	12	0.16	613.00	6046.00	8380	20240108	-31.98	5080	20241115	12.20	8380	-31.98	20240108	5080	12.20	20241115	8380	-31.98	20240108	5080	12.20	20241115	1.96	N	099390	500	41 억	25408	N	N	N	N
44	20241122	140736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	190	2	3.43	68646370	11947	206.45	5570	6010	5480	7200	3880	5540	5745.91	0.31	-1379	5653	5596	5483	5426	5313	5625	5455	41	1660	500	3760	10	1	8208283	470	9.35	0.95	12	0.15	613.00	6046.00	8380	20240108	-31.62	5080	20241115	12.80	8380	-31.62	20240108	5080	12.80	20241115	8380	-31.62	20240108	5080	12.80	20241115	1.96	N	099390	500	41 억	25408	N	N	N	N
45	20241122	130733	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	160	2	2.89	66297850	11535	199.33	5570	6010	5480	7200	3880	5540	5747.54	0.31	-1269	5653	5596	5483	5426	5313	5625	5455	41	1660	500	3760	10	1	8208283	468	9.30	0.94	12	0.14	613.00	6046.00	8380	20240108	-31.98	5080	20241115	12.20	8380	-31.98	20240108	5080	12.20	20241115	8380	-31.98	20240108	5080	12.20	20241115	1.96	N	099390	500	41 억	25408	N	N	N	N
46	20241122	120737	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	180	2	3.25	65962770	11476	198.31	5570	6010	5480	7200	3880	5540	5747.89	0.31	-1269	5653	5596	5483	5426	5313	5625	5455	41	1660	500	3760	10	1	8208283	470	9.33	0.95	12	0.14	613.00	6046.00	8380	20240108	-31.74	5080	20241115	12.60	8380	-31.74	20240108	5080	12.60	20241115	8380	-31.74	20240108	5080	12.60	20241115	1.96	N	099390	500	41 억	25408	N	N	N	N
47	20241122	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	190	2	3.43	59157520	10275	177.55	5570	6010	5480	7200	3880	5540	5757.42	0.31	-1302	5653	5596	5483	5426	5313	5625	5455	41	1660	500	3760	10	1	8208283	470	9.35	0.95	12	0.13	613.00	6046.00	8380	20240108	-31.62	5080	20241115	12.80	8380	-31.62	20240108	5080	12.80	20241115	8380	-31.62	20240108	5080	12.80	20241115	1.96	N	099390	500	41 억	25408	N	N	N	N
48	20241122	100744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	100	2	1.81	53604600	9295	160.62	5570	6010	5480	7200	3880	5540	5767.04	0.31	-1462	5653	5596	5483	5426	5313	5625	5455	41	1660	500	3760	10	1	8208283	463	9.20	0.93	12	0.11	613.00	6046.00	8380	20240108	-32.70	5080	20241115	11.02	8380	-32.70	20240108	5080	11.02	20241115	8380	-32.70	20240108	5080	11.02	20241115	1.96	N	099390	500	41 억	25408	N	N	N	N
49	20241122	090737	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	50	2	0.90	256130	46	0.79	5570	5590	5480	7200	3880	5540	5568.04	0.31	-3	5653	5596	5483	5426	5313	5625	5455	41	1660	500	3760	10	1	8208283	459	9.12	0.92	12	0.00	613.00	6046.00	8380	20240108	-33.29	5080	20241115	10.04	8380	-33.29	20240108	5080	10.04	20241115	8380	-33.29	20240108	5080	10.04	20241115	1.96	N	099390	500	41 억	25408	N	N	N	N
50	20241121	160730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5540	110	2	2.03	31690280	5785	95.54	5460	5540	5370	7050	3810	5430	5478.01	0.31	-328	5556	5492	5386	5322	5216	5525	5355	41	1620	500	3690	10	1	8208283	455	9.04	0.92	12	0.07	613.00	6046.00	8380	20240108	-33.89	5080	20241115	9.06	8380	-33.89	20240108	5080	9.06	20241115	8380	-33.89	20240108	5080	9.06	20241115	1.96	N	099390	500	41 억	25736	N	N	N	N
51	20241121	150746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5530	100	2	1.84	29236310	5342	88.22	5460	5530	5370	7050	3810	5430	5472.91	0.31	-292	5556	5492	5386	5322	5216	5525	5355	41	1620	500	3690	10	1	8208283	454	9.02	0.91	12	0.07	613.00	6046.00	8380	20240108	-34.01	5080	20241115	8.86	8380	-34.01	20240108	5080	8.86	20241115	8380	-34.01	20240108	5080	8.86	20241115	1.96	N	099390	500	41 억	25736	N	N	N	N
52	20241121	140747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5440	10	2	0.18	27090400	4953	81.80	5460	5520	5370	7050	3810	5430	5469.49	0.31	-254	5556	5492	5386	5322	5216	5525	5355	41	1620	500	3690	10	1	8208283	447	8.87	0.90	12	0.06	613.00	6046.00	8380	20240108	-35.08	5080	20241115	7.09	8380	-35.08	20240108	5080	7.09	20241115	8380	-35.08	20240108	5080	7.09	20241115	1.96	N	099390	500	41 억	25736	N	N	N	N
53	20241121	130737	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5510	80	2	1.47	19885720	3640	60.12	5460	5520	5370	7050	3810	5430	5463.11	0.31	-70	5556	5492	5386	5322	5216	5525	5355	41	1620	500	3690	10	1	8208283	452	8.99	0.91	12	0.04	613.00	6046.00	8380	20240108	-34.25	5080	20241115	8.46	8380	-34.25	20240108	5080	8.46	20241115	8380	-34.25	20240108	5080	8.46	20241115	1.96	N	099390	500	41 억	25736	N	N	N	N
54	20241121	120738	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5500	70	2	1.29	5578020	1021	16.86	5460	5500	5370	7050	3810	5430	5463.29	0.31	-86	5556	5492	5386	5322	5216	5525	5355	41	1620	500	3690	10	1	8208283	451	8.97	0.91	12	0.01	613.00	6046.00	8380	20240108	-34.37	5080	20241115	8.27	8380	-34.37	20240108	5080	8.27	20241115	8380	-34.37	20240108	5080	8.27	20241115	1.96	N	099390	500	41 억	25736	N	N	N	N
55	20241121	110740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5460	30	2	0.55	1985900	366	6.04	5460	5460	5370	7050	3810	5430	5425.96	0.31	-35	5556	5492	5386	5322	5216	5525	5355	41	1620	500	3690	10	1	8208283	448	8.91	0.90	12	0.00	613.00	6046.00	8380	20240108	-34.84	5080	20241115	7.48	8380	-34.84	20240108	5080	7.48	20241115	8380	-34.84	20240108	5080	7.48	20241115	1.96	N	099390	500	41 억	25736	N	N	N	N
56	20241121	100741	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5420	-10	5	-0.18	396140	73	1.21	5460	5460	5370	7050	3810	5430	5426.58	0.31	29	5556	5492	5386	5322	5216	5525	5355	41	1620	500	3690	10	1	8208283	445	8.84	0.90	12	0.00	613.00	6046.00	8380	20240108	-35.32	5080	20241115	6.69	8380	-35.32	20240108	5080	6.69	20241115	8380	-35.32	20240108	5080	6.69	20241115	1.96	N	099390	500	41 억	25736	N	N	N	N
57	20241121	090740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	20	2	0.37	70790	13	0.21	5460	5460	5430	7050	3810	5430	5445.38	0.31	3	5556	5492	5386	5322	5216	5525	5355	41	1620	500	3690	10	1	8208283	447	8.89	0.90	12	0.00	613.00	6046.00	8380	20240108	-34.96	5080	20241115	7.28	8380	-34.96	20240108	5080	7.28	20241115	8380	-34.96	20240108	5080	7.28	20241115	1.96	N	099390	500	41 억	25736	N	N	N	N
58	20241120	160734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	60	2	1.12	32593520	6055	83.57	5400	5450	5280	6980	3760	5370	5382.90	0.31	313	5510	5440	5390	5320	5270	5415	5295	41	1610	500	3650	10	1	8208283	446	8.86	0.90	12	0.07	613.00	6046.00	8380	20240108	-35.20	5080	20241115	6.89	8380	-35.20	20240108	5080	6.89	20241115	8380	-35.20	20240108	5080	6.89	20241115	2.00	N	099390	500	41 억	25423	N	N	N	N
59	20241120	150744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5400	30	2	0.56	28935600	5381	74.27	5400	5450	5280	6980	3760	5370	5377.36	0.31	384	5510	5440	5390	5320	5270	5415	5295	41	1610	500	3650	10	1	8208283	443	8.81	0.89	12	0.07	613.00	6046.00	8380	20240108	-35.56	5080	20241115	6.30	8380	-35.56	20240108	5080	6.30	20241115	8380	-35.56	20240108	5080	6.30	20241115	2.00	N	099390	500	41 억	25423	N	N	N	N
60	20241120	140746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5400	30	2	0.56	28337650	5270	72.74	5400	5450	5280	6980	3760	5370	5377.16	0.31	440	5510	5440	5390	5320	5270	5415	5295	41	1610	500	3650	10	1	8208283	443	8.81	0.89	12	0.06	613.00	6046.00	8380	20240108	-35.56	5080	20241115	6.30	8380	-35.56	20240108	5080	6.30	20241115	8380	-35.56	20240108	5080	6.30	20241115	2.00	N	099390	500	41 억	25423	N	N	N	N
61	20241120	130747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5400	30	2	0.56	18349280	3410	47.07	5400	5450	5280	6980	3760	5370	5381.02	0.31	-249	5510	5440	5390	5320	5270	5415	5295	41	1610	500	3650	10	1	8208283	443	8.81	0.89	12	0.04	613.00	6046.00	8380	20240108	-35.56	5080	20241115	6.30	8380	-35.56	20240108	5080	6.30	20241115	8380	-35.56	20240108	5080	6.30	20241115	2.00	N	099390	500	41 억	25423	N	N	N	N
62	20241120	120746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	40	2	0.74	16548820	3076	42.46	5400	5450	5280	6980	3760	5370	5379.98	0.31	-234	5510	5440	5390	5320	5270	5415	5295	41	1610	500	3650	10	1	8208283	444	8.83	0.89	12	0.04	613.00	6046.00	8380	20240108	-35.44	5080	20241115	6.50	8380	-35.44	20240108	5080	6.50	20241115	8380	-35.44	20240108	5080	6.50	20241115	2.00	N	099390	500	41 억	25423	N	N	N	N
63	20241120	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	40	2	0.74	16294790	3029	41.81	5400	5450	5280	6980	3760	5370	5379.59	0.31	-234	5510	5440	5390	5320	5270	5415	5295	41	1610	500	3650	10	1	8208283	444	8.83	0.89	12	0.04	613.00	6046.00	8380	20240108	-35.44	5080	20241115	6.50	8380	-35.44	20240108	5080	6.50	20241115	8380	-35.44	20240108	5080	6.50	20241115	2.00	N	099390	500	41 억	25423	N	N	N	N
64	20241120	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	60	2	1.12	12160580	2260	31.19	5400	5450	5280	6980	3760	5370	5380.79	0.31	-33	5510	5440	5390	5320	5270	5415	5295	41	1610	500	3650	10	1	8208283	446	8.86	0.90	12	0.03	613.00	6046.00	8380	20240108	-35.20	5080	20241115	6.89	8380	-35.20	20240108	5080	6.89	20241115	8380	-35.20	20240108	5080	6.89	20241115	2.00	N	099390	500	41 억	25423	N	N	N	N
65	20241120	090745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	60	2	1.12	628380	116	1.60	5400	5430	5360	6980	3760	5370	5417.07	0.31	0	5510	5440	5390	5320	5270	5415	5295	41	1610	500	3650	10	1	8208283	446	8.86	0.90	12	0.00	613.00	6046.00	8380	20240108	-35.20	5080	20241115	6.89	8380	-35.20	20240108	5080	6.89	20241115	8380	-35.20	20240108	5080	6.89	20241115	2.00	N	099390	500	41 억	25423	N	N	N	N
66	20241119	160704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5370	-50	5	-0.92	39098740	7245	71.49	5450	5460	5340	7040	3800	5420	5396.65	0.36	-4297	5606	5512	5416	5322	5226	5560	5370	41	1620	500	3680	10	1	8208283	441	8.76	0.89	12	0.09	613.00	6046.00	8380	20240108	-35.92	5080	20241115	5.71	8380	-35.92	20240108	5080	5.71	20241115	8380	-35.92	20240108	5080	5.71	20241115	2.01	N	099390	500	41 억	29720	N	N	N	N
67	20241119	150716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	10	2	0.18	38213170	7080	69.86	5450	5460	5340	7040	3800	5420	5397.34	0.36	-4328	5606	5512	5416	5322	5226	5560	5370	41	1620	500	3680	10	1	8208283	446	8.86	0.90	12	0.09	613.00	6046.00	8380	20240108	-35.20	5080	20241115	6.89	8380	-35.20	20240108	5080	6.89	20241115	8380	-35.20	20240108	5080	6.89	20241115	2.01	N	099390	500	41 억	29720	N	N	N	N
68	20241119	140715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5440	20	2	0.37	15518860	2865	28.27	5450	5460	5380	7040	3800	5420	5416.71	0.36	-484	5606	5512	5416	5322	5226	5560	5370	41	1620	500	3680	10	1	8208283	447	8.87	0.90	12	0.03	613.00	6046.00	8380	20240108	-35.08	5080	20241115	7.09	8380	-35.08	20240108	5080	7.09	20241115	8380	-35.08	20240108	5080	7.09	20241115	2.01	N	099390	500	41 억	29720	N	N	N	N
69	20241119	130717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5440	20	2	0.37	13685730	2528	24.95	5450	5460	5380	7040	3800	5420	5413.66	0.36	-469	5606	5512	5416	5322	5226	5560	5370	41	1620	500	3680	10	1	8208283	447	8.87	0.90	12	0.03	613.00	6046.00	8380	20240108	-35.08	5080	20241115	7.09	8380	-35.08	20240108	5080	7.09	20241115	8380	-35.08	20240108	5080	7.09	20241115	2.01	N	099390	500	41 억	29720	N	N	N	N
70	20241119	120709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	10	2	0.18	12871240	2378	23.47	5450	5460	5380	7040	3800	5420	5412.63	0.36	-322	5606	5512	5416	5322	5226	5560	5370	41	1620	500	3680	10	1	8208283	446	8.86	0.90	12	0.03	613.00	6046.00	8380	20240108	-35.20	5080	20241115	6.89	8380	-35.20	20240108	5080	6.89	20241115	8380	-35.20	20240108	5080	6.89	20241115	2.01	N	099390	500	41 억	29720	N	N	N	N
71	20241119	110719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	-10	5	-0.18	10501470	1939	19.13	5450	5460	5390	7040	3800	5420	5415.92	0.36	-161	5606	5512	5416	5322	5226	5560	5370	41	1620	500	3680	10	1	8208283	444	8.83	0.89	12	0.02	613.00	6046.00	8380	20240108	-35.44	5080	20241115	6.50	8380	-35.44	20240108	5080	6.50	20241115	8380	-35.44	20240108	5080	6.50	20241115	2.01	N	099390	500	41 억	29720	N	N	N	N
72	20241119	100738	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5440	20	2	0.37	3337150	613	6.05	5450	5460	5400	7040	3800	5420	5443.96	0.36	-204	5606	5512	5416	5322	5226	5560	5370	41	1620	500	3680	10	1	8208283	447	8.87	0.90	12	0.01	613.00	6046.00	8380	20240108	-35.08	5080	20241115	7.09	8380	-35.08	20240108	5080	7.09	20241115	8380	-35.08	20240108	5080	7.09	20241115	2.01	N	099390	500	41 억	29720	N	N	N	N
73	20241119	090730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	10	2	0.18	108900	20	0.20	5450	5450	5430	7040	3800	5420	5445.00	0.36	3	5606	5512	5416	5322	5226	5560	5370	41	1620	500	3680	10	1	8208283	446	8.86	0.90	12	0.00	613.00	6046.00	8380	20240108	-35.20	5080	20241115	6.89	8380	-35.20	20240108	5080	6.89	20241115	8380	-35.20	20240108	5080	6.89	20241115	2.01	N	099390	500	41 억	29720	N	N	N	N
74	20241118	160708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5420	10	2	0.18	55359420	10132	50.10	5350	5510	5320	7030	3790	5410	5463.82	0.35	573	5750	5580	5330	5160	4910	5455	5035	41	1620	500	3670	10	1	8208283	445	8.84	0.90	12	0.12	613.00	6046.00	8380	20240108	-35.32	5080	20241115	6.69	8380	-35.32	20240108	5080	6.69	20241115	8380	-35.32	20240108	5080	6.69	20241115	2.09	N	099390	500	41 억	29134	N	N	N	N
75	20241118	150715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5440	30	2	0.55	52913960	9681	47.87	5350	5510	5320	7030	3790	5410	5465.75	0.35	593	5750	5580	5330	5160	4910	5455	5035	41	1620	500	3670	10	1	8208283	447	8.87	0.90	12	0.12	613.00	6046.00	8380	20240108	-35.08	5080	20241115	7.09	8380	-35.08	20240108	5080	7.09	20241115	8380	-35.08	20240108	5080	7.09	20241115	2.09	N	099390	500	41 억	29134	N	N	N	N
76	20241118	140718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	40	2	0.74	47621380	8706	43.05	5350	5510	5320	7030	3790	5410	5469.95	0.35	905	5750	5580	5330	5160	4910	5455	5035	41	1620	500	3670	10	1	8208283	447	8.89	0.90	12	0.11	613.00	6046.00	8380	20240108	-34.96	5080	20241115	7.28	8380	-34.96	20240108	5080	7.28	20241115	8380	-34.96	20240108	5080	7.28	20241115	2.09	N	099390	500	41 억	29134	N	N	N	N
77	20241118	130715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5490	80	2	1.48	46403460	8483	41.95	5350	5510	5320	7030	3790	5410	5470.17	0.35	955	5750	5580	5330	5160	4910	5455	5035	41	1620	500	3670	10	1	8208283	451	8.96	0.91	12	0.10	613.00	6046.00	8380	20240108	-34.49	5080	20241115	8.07	8380	-34.49	20240108	5080	8.07	20241115	8380	-34.49	20240108	5080	8.07	20241115	2.09	N	099390	500	41 억	29134	N	N	N	N
78	20241118	120718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5470	60	2	1.11	37190550	6807	33.66	5350	5510	5320	7030	3790	5410	5463.57	0.35	1114	5750	5580	5330	5160	4910	5455	5035	41	1620	500	3670	10	1	8208283	449	8.92	0.90	12	0.08	613.00	6046.00	8380	20240108	-34.73	5080	20241115	7.68	8380	-34.73	20240108	5080	7.68	20241115	8380	-34.73	20240108	5080	7.68	20241115	2.09	N	099390	500	41 억	29134	N	N	N	N
79	20241118	110718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5500	90	2	1.66	35505040	6498	32.13	5350	5510	5320	7030	3790	5410	5464.00	0.35	1108	5750	5580	5330	5160	4910	5455	5035	41	1620	500	3670	10	1	8208283	451	8.97	0.91	12	0.08	613.00	6046.00	8380	20240108	-34.37	5080	20241115	8.27	8380	-34.37	20240108	5080	8.27	20241115	8380	-34.37	20240108	5080	8.27	20241115	2.09	N	099390	500	41 억	29134	N	N	N	N
80	20241118	100710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5510	100	2	1.85	32980530	6039	29.86	5350	5510	5320	7030	3790	5410	5461.26	0.35	1192	5750	5580	5330	5160	4910	5455	5035	41	1620	500	3670	10	1	8208283	452	8.99	0.91	12	0.07	613.00	6046.00	8380	20240108	-34.25	5080	20241115	8.46	8380	-34.25	20240108	5080	8.46	20241115	8380	-34.25	20240108	5080	8.46	20241115	2.09	N	099390	500	41 억	29134	N	N	N	N
81	20241118	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5360	-50	5	-0.92	315890	59	0.29	5350	5360	5320	7030	3790	5410	5354.07	0.35	52	5750	5580	5330	5160	4910	5455	5035	41	1620	500	3670	10	1	8208283	440	8.74	0.89	12	0.00	613.00	6046.00	8380	20240108	-36.04	5080	20241115	5.51	8380	-36.04	20240108	5080	5.51	20241115	8380	-36.04	20240108	5080	5.51	20241115	2.09	N	099390	500	41 억	29134	N	N	N	N
82	20241115	160731	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5410	-110	5	-1.99	106654650	20086	48.24	5450	5500	5080	7170	3870	5520	5309.89	0.41	-4915	5853	5686	5543	5376	5233	5770	5460	41	1650	500	3750	10	1	8208283	444	8.83	0.89	12	0.24	613.00	6046.00	8380	20240108	-35.44	5080	20241115	6.50	8380	-35.44	20240108	5080	6.50	20241115	8380	-35.44	20240108	5080	6.50	20241115	2.21	N	099390	500	41 억	33863	N	N	N	N
83	20241115	150753	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5430	-90	5	-1.63	100242450	18901	45.39	5450	5500	5080	7170	3870	5520	5303.55	0.41	-4431	5853	5686	5543	5376	5233	5770	5460	41	1650	500	3750	10	1	8208283	446	8.86	0.90	12	0.23	613.00	6046.00	8380	20240108	-35.20	5080	20241115	6.89	8380	-35.20	20240108	5080	6.89	20241115	8380	-35.20	20240108	5080	6.89	20241115	2.21	N	099390	500	41 억	33863	N	N	N	N
84	20241115	140745	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5500	-20	5	-0.36	95946190	18114	43.50	5450	5500	5080	7170	3870	5520	5296.80	0.41	-4158	5853	5686	5543	5376	5233	5770	5460	41	1650	500	3750	10	1	8208283	451	8.97	0.91	12	0.22	613.00	6046.00	8380	20240108	-34.37	5080	20241115	8.27	8380	-34.37	20240108	5080	8.27	20241115	8380	-34.37	20240108	5080	8.27	20241115	2.21	N	099390	500	41 억	33863	N	N	N	N
85	20241115	130746	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5470	-50	5	-0.91	90630610	17142	41.17	5450	5470	5080	7170	3870	5520	5287.05	0.41	-4197	5853	5686	5543	5376	5233	5770	5460	41	1650	500	3750	10	1	8208283	449	8.92	0.90	12	0.21	613.00	6046.00	8380	20240108	-34.73	5080	20241115	7.68	8380	-34.73	20240108	5080	7.68	20241115	8380	-34.73	20240108	5080	7.68	20241115	2.21	N	099390	500	41 억	33863	N	N	N	N
86	20241115	120749	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5440	-80	5	-1.45	86989560	16473	39.56	5450	5470	5080	7170	3870	5520	5280.74	0.41	-4164	5853	5686	5543	5376	5233	5770	5460	41	1650	500	3750	10	1	8208283	447	8.87	0.90	12	0.20	613.00	6046.00	8380	20240108	-35.08	5080	20241115	7.09	8380	-35.08	20240108	5080	7.09	20241115	8380	-35.08	20240108	5080	7.09	20241115	2.21	N	099390	500	41 억	33863	N	N	N	N
87	20241115	110730	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5240	-280	5	-5.07	75407310	14313	34.37	5450	5470	5080	7170	3870	5520	5268.45	0.41	-2885	5853	5686	5543	5376	5233	5770	5460	41	1650	500	3750	10	1	8208283	430	8.55	0.87	12	0.17	613.00	6046.00	8380	20240108	-37.47	5080	20241115	3.15	8380	-37.47	20240108	5080	3.15	20241115	8380	-37.47	20240108	5080	3.15	20241115	2.21	N	099390	500	41 억	33863	N	N	N	N
88	20241115	100730	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5220	-300	5	-5.43	59462730	11252	27.02	5450	5470	5080	7170	3870	5520	5284.64	0.41	-3215	5853	5686	5543	5376	5233	5770	5460	41	1650	500	3750	10	1	8208283	428	8.52	0.86	12	0.14	613.00	6046.00	8380	20240108	-37.71	5080	20241115	2.76	8380	-37.71	20240108	5080	2.76	20241115	8380	-37.71	20240108	5080	2.76	20241115	2.21	N	099390	500	41 억	33863	N	N	N	N
89	20241115	090712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5460	-60	5	-1.09	1520640	279	0.67	5450	5460	5420	7170	3870	5520	5450.32	0.41	120	5853	5686	5543	5376	5233	5770	5460	41	1650	500	3750	10	1	8208283	448	8.91	0.90	12	0.00	613.00	6046.00	8380	20240108	-34.84	5400	20241114	1.11	8380	-34.84	20240108	5400	1.11	20241114	8380	-34.84	20240108	5400	1.11	20241114	2.21	N	099390	500	41 억	33863	N	N	N	N
90	20241114	160724	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5420	-260	5	-4.58	222500250	40583	139.78	5410	5710	5400	7380	3980	5680	5482.60	0.26	12319	6026	5852	5716	5542	5406	5785	5475	41	1700	500	3860	10	1	8208283	445	8.84	0.90	12	0.49	613.00	6046.00	8380	20240108	-35.32	5400	20241114	0.37	8380	-35.32	20240108	5400	0.37	20241114	8380	-35.32	20240108	5400	0.37	20241114	2.21	N	099390	500	41 억	21549	N	N	N	N
91	20241114	150728	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5490	-190	5	-3.35	178153100	32414	111.65	5410	5710	5410	7380	3980	5680	5496.18	0.26	12373	6026	5852	5716	5542	5406	5785	5475	41	1700	500	3860	10	1	8208283	451	8.96	0.91	12	0.39	613.00	6046.00	8380	20240108	-34.49	5410	20241114	1.48	8380	-34.49	20240108	5410	1.48	20241114	8380	-34.49	20240108	5410	1.48	20241114	2.21	N	099390	500	41 억	21549	N	N	N	N
92	20241114	140723	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5560	-120	5	-2.11	166171700	30232	104.13	5410	5710	5410	7380	3980	5680	5496.55	0.26	13354	6026	5852	5716	5542	5406	5785	5475	41	1700	500	3860	10	1	8208283	456	9.07	0.92	12	0.37	613.00	6046.00	8380	20240108	-33.65	5410	20241114	2.77	8380	-33.65	20240108	5410	2.77	20241114	8380	-33.65	20240108	5410	2.77	20241114	2.21	N	099390	500	41 억	21549	N	N	N	N
93	20241114	130724	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5580	-100	5	-1.76	124263940	22616	77.90	5410	5710	5410	7380	3980	5680	5494.51	0.26	11427	6026	5852	5716	5542	5406	5785	5475	41	1700	500	3860	10	1	8208283	458	9.10	0.92	12	0.28	613.00	6046.00	8380	20240108	-33.41	5410	20241114	3.14	8380	-33.41	20240108	5410	3.14	20241114	8380	-33.41	20240108	5410	3.14	20241114	2.21	N	099390	500	41 억	21549	N	N	N	N
94	20241114	120723	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5550	-130	5	-2.29	114396140	20839	71.78	5410	5710	5410	7380	3980	5680	5489.52	0.26	11537	6026	5852	5716	5542	5406	5785	5475	41	1700	500	3860	10	1	8208283	456	9.05	0.92	12	0.25	613.00	6046.00	8380	20240108	-33.77	5410	20241114	2.59	8380	-33.77	20240108	5410	2.59	20241114	8380	-33.77	20240108	5410	2.59	20241114	2.21	N	099390	500	41 억	21549	N	N	N	N
95	20241114	110723	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5610	-70	5	-1.23	111111170	20248	69.74	5410	5710	5410	7380	3980	5680	5487.51	0.26	11436	6026	5852	5716	5542	5406	5785	5475	41	1700	500	3860	10	1	8208283	460	9.15	0.93	12	0.25	613.00	6046.00	8380	20240108	-33.05	5410	20241114	3.70	8380	-33.05	20240108	5410	3.70	20241114	8380	-33.05	20240108	5410	3.70	20241114	2.21	N	099390	500	41 억	21549	N	N	N	N
96	20241114	100743	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5510	-170	5	-2.99	41654560	7656	26.37	5410	5710	5410	7380	3980	5680	5440.77	0.26	819	6026	5852	5716	5542	5406	5785	5475	41	1700	500	3860	10	1	8208283	452	8.99	0.91	12	0.09	613.00	6046.00	8380	20240108	-34.25	5410	20241114	1.85	8380	-34.25	20240108	5410	1.85	20241114	8380	-34.25	20240108	5410	1.85	20241114	2.21	N	099390	500	41 억	21549	N	N	N	N
97	20241114	090718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	0.26	0	6026	5852	5716	5542	5406	5785	5475	41	1700	500	3860	10	1	8208283	466	9.27	0.94	12	0.00	613.00	6046.00	8380	20240108	-32.22	5580	20241113	1.79	8380	-32.22	20240108	5580	1.79	20241113	8380	-32.22	20240108	5580	1.79	20241113	2.21	N	099390	500	41 억	21549	N	N	N	N
98	20241113	160429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5680	-180	5	-3.07	164581510	29032	237.13	5810	5890	5580	7610	4110	5860	5668.97	0.26	-29	6140	6000	5890	5750	5640	5945	5695	41	1750	500	3980	10	1	8208283	466	9.27	0.94	12	0.35	613.00	6046.00	8380	20240108	-32.22	5580	20241113	1.79	8380	-32.22	20240108	5580	1.79	20241113	8380	-32.22	20240108	5580	1.79	20241113	2.16	N	099390	500	41 억	21578	N	N	N	N
99	20241113	150453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5640	-220	5	-3.75	154350310	27215	222.29	5810	5890	5580	7610	4110	5860	5671.52	0.26	282	6140	6000	5890	5750	5640	5945	5695	41	1750	500	3980	10	1	8208283	463	9.20	0.93	12	0.33	613.00	6046.00	8380	20240108	-32.70	5580	20241113	1.08	8380	-32.70	20240108	5580	1.08	20241113	8380	-32.70	20240108	5580	1.08	20241113	2.16	N	099390	500	41 억	21578	N	N	N	N
100	20241113	140452	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5680	-180	5	-3.07	141326100	24907	203.44	5810	5890	5580	7610	4110	5860	5674.15	0.26	-78	6140	6000	5890	5750	5640	5945	5695	41	1750	500	3980	10	1	8208283	466	9.27	0.94	12	0.30	613.00	6046.00	8380	20240108	-32.22	5580	20241113	1.79	8380	-32.22	20240108	5580	1.79	20241113	8380	-32.22	20240108	5580	1.79	20241113	2.16	N	099390	500	41 억	21578	N	N	N	N
101	20241113	130447	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5590	-270	5	-4.61	104862940	18403	150.31	5810	5890	5580	7610	4110	5860	5698.14	0.26	43	6140	6000	5890	5750	5640	5945	5695	41	1750	500	3980	10	1	8208283	459	9.12	0.92	12	0.22	613.00	6046.00	8380	20240108	-33.29	5580	20241113	0.18	8380	-33.29	20240108	5580	0.18	20241113	8380	-33.29	20240108	5580	0.18	20241113	2.16	N	099390	500	41 억	21578	N	N	N	N
102	20241113	120445	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5600	-260	5	-4.44	94515420	16552	135.20	5810	5890	5580	7610	4110	5860	5710.21	0.26	43	6140	6000	5890	5750	5640	5945	5695	41	1750	500	3980	10	1	8208283	460	9.14	0.93	12	0.20	613.00	6046.00	8380	20240108	-33.17	5580	20241113	0.36	8380	-33.17	20240108	5580	0.36	20241113	8380	-33.17	20240108	5580	0.36	20241113	2.16	N	099390	500	41 억	21578	N	N	N	N
103	20241113	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	-100	5	-1.71	21016170	3617	29.54	5810	5890	5700	7610	4110	5860	5810.39	0.26	-403	6140	6000	5890	5750	5640	5945	5695	41	1750	500	3980	10	1	8208283	473	9.40	0.95	12	0.04	613.00	6046.00	8380	20240108	-31.26	5600	20240805	2.86	8380	-31.26	20240108	5600	2.86	20240805	8380	-31.26	20240108	5600	2.86	20240805	2.16	N	099390	500	41 억	21578	N	N	N	N
104	20241113	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-60	5	-1.02	13474110	2305	18.83	5810	5890	5750	7610	4110	5860	5845.60	0.26	46	6140	6000	5890	5750	5640	5945	5695	41	1750	500	3980	10	1	8208283	476	9.46	0.96	12	0.03	613.00	6046.00	8380	20240108	-30.79	5600	20240805	3.57	8380	-30.79	20240108	5600	3.57	20240805	8380	-30.79	20240108	5600	3.57	20240805	2.16	N	099390	500	41 억	21578	N	N	N	N
105	20241113	090437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-50	5	-0.85	302120	52	0.42	5810	5810	5810	7610	4110	5860	5810.00	0.26	50	6140	6000	5890	5750	5640	5945	5695	41	1750	500	3980	10	1	8208283	477	9.48	0.96	12	0.00	613.00	6046.00	8380	20240108	-30.67	5600	20240805	3.75	8380	-30.67	20240108	5600	3.75	20240805	8380	-30.67	20240108	5600	3.75	20240805	2.16	N	099390	500	41 억	21578	N	N	N	N
106	20241112	160659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-220	5	-3.62	71827460	12242	47.40	6020	6030	5780	7900	4260	6080	5867.30	0.27	-273	6473	6276	6023	5826	5573	6150	5700	41	1820	500	4130	10	1	8208283	481	9.56	0.97	12	0.15	613.00	6046.00	8380	20240108	-30.07	5600	20240805	4.64	8380	-30.07	20240108	5600	4.64	20240805	8380	-30.07	20240108	5600	4.64	20240805	2.15	N	099390	500	41 억	21839	N	N	N	N
107	20241112	150703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-240	5	-3.95	62941090	10719	41.50	6020	6030	5780	7900	4260	6080	5871.92	0.27	-239	6473	6276	6023	5826	5573	6150	5700	41	1820	500	4130	10	1	8208283	479	9.53	0.97	12	0.13	613.00	6046.00	8380	20240108	-30.31	5600	20240805	4.29	8380	-30.31	20240108	5600	4.29	20240805	8380	-30.31	20240108	5600	4.29	20240805	2.15	N	099390	500	41 억	21839	N	N	N	N
108	20241112	140710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-250	5	-4.11	54946930	9349	36.20	6020	6030	5780	7900	4260	6080	5877.31	0.27	137	6473	6276	6023	5826	5573	6150	5700	41	1820	500	4130	10	1	8208283	479	9.51	0.96	12	0.11	613.00	6046.00	8380	20240108	-30.43	5600	20240805	4.11	8380	-30.43	20240108	5600	4.11	20240805	8380	-30.43	20240108	5600	4.11	20240805	2.15	N	099390	500	41 억	21839	N	N	N	N
109	20241112	130707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-250	5	-4.11	29104780	4899	18.97	6020	6030	5830	7900	4260	6080	5940.96	0.27	275	6473	6276	6023	5826	5573	6150	5700	41	1820	500	4130	10	1	8208283	479	9.51	0.96	12	0.06	613.00	6046.00	8380	20240108	-30.43	5600	20240805	4.11	8380	-30.43	20240108	5600	4.11	20240805	8380	-30.43	20240108	5600	4.11	20240805	2.15	N	099390	500	41 억	21839	N	N	N	N
110	20241112	120705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-180	5	-2.96	25490820	4283	16.58	6020	6030	5860	7900	4260	6080	5951.63	0.27	357	6473	6276	6023	5826	5573	6150	5700	41	1820	500	4130	10	1	8208283	484	9.62	0.98	12	0.05	613.00	6046.00	8380	20240108	-29.59	5600	20240805	5.36	8380	-29.59	20240108	5600	5.36	20240805	8380	-29.59	20240108	5600	5.36	20240805	2.15	N	099390	500	41 억	21839	N	N	N	N
111	20241112	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	-120	5	-1.97	22424510	3765	14.58	6020	6030	5860	7900	4260	6080	5956.05	0.27	296	6473	6276	6023	5826	5573	6150	5700	41	1820	500	4130	10	1	8208283	489	9.72	0.99	12	0.05	613.00	6046.00	8380	20240108	-28.88	5600	20240805	6.43	8380	-28.88	20240108	5600	6.43	20240805	8380	-28.88	20240108	5600	6.43	20240805	2.15	N	099390	500	41 억	21839	N	N	N	N
112	20241112	100704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-130	5	-2.14	14203430	2386	9.24	6020	6030	5860	7900	4260	6080	5952.82	0.27	283	6473	6276	6023	5826	5573	6150	5700	41	1820	500	4130	10	1	8208283	488	9.71	0.98	12	0.03	613.00	6046.00	8380	20240108	-29.00	5600	20240805	6.25	8380	-29.00	20240108	5600	6.25	20240805	8380	-29.00	20240108	5600	6.25	20240805	2.15	N	099390	500	41 억	21839	N	N	N	N
113	20241112	090702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-180	5	-2.96	3195300	531	2.06	6020	6030	5900	7900	4260	6080	6017.51	0.27	263	6473	6276	6023	5826	5573	6150	5700	41	1820	500	4130	10	1	8208283	484	9.62	0.98	12	0.01	613.00	6046.00	8380	20240108	-29.59	5600	20240805	5.36	8380	-29.59	20240108	5600	5.36	20240805	8380	-29.59	20240108	5600	5.36	20240805	2.15	N	099390	500	41 억	21839	N	N	N	N
114	20241111	160658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-140	5	-2.25	153243720	25826	233.19	6220	6220	5770	8080	4360	6220	5933.70	0.29	-2184	6406	6312	6266	6172	6126	6290	6150	41	1860	500	4220	10	1	8208283	499	9.92	1.01	12	0.31	613.00	6046.00	8380	20240108	-27.45	5600	20240805	8.57	8380	-27.45	20240108	5600	8.57	20240805	8380	-27.45	20240108	5600	8.57	20240805	2.21	N	099390	500	41 억	24018	N	N	N	N
115	20241111	150718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	-130	5	-2.09	150501350	25375	229.12	6220	6220	5770	8080	4360	6220	5931.09	0.29	-2103	6406	6312	6266	6172	6126	6290	6150	41	1860	500	4220	10	1	8208283	500	9.93	1.01	12	0.31	613.00	6046.00	8380	20240108	-27.33	5600	20240805	8.75	8380	-27.33	20240108	5600	8.75	20240805	8380	-27.33	20240108	5600	8.75	20240805	2.21	N	099390	500	41 억	24018	N	N	N	N
116	20241111	140709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-380	5	-6.11	133737950	22577	203.86	6220	6220	5770	8080	4360	6220	5923.64	0.29	-685	6406	6312	6266	6172	6126	6290	6150	41	1860	500	4220	10	1	8208283	479	9.53	0.97	12	0.28	613.00	6046.00	8380	20240108	-30.31	5600	20240805	4.29	8380	-30.31	20240108	5600	4.29	20240805	8380	-30.31	20240108	5600	4.29	20240805	2.21	N	099390	500	41 억	24018	N	N	N	N
117	20241111	130705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-350	5	-5.63	88762290	14844	134.03	6220	6220	5870	8080	4360	6220	5979.67	0.29	-832	6406	6312	6266	6172	6126	6290	6150	41	1860	500	4220	10	1	8208283	482	9.58	0.97	12	0.18	613.00	6046.00	8380	20240108	-29.95	5600	20240805	4.82	8380	-29.95	20240108	5600	4.82	20240805	8380	-29.95	20240108	5600	4.82	20240805	2.21	N	099390	500	41 억	24018	N	N	N	N
118	20241111	120704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-310	5	-4.98	65806440	10955	98.92	6220	6220	5900	8080	4360	6220	6006.98	0.29	-243	6406	6312	6266	6172	6126	6290	6150	41	1860	500	4220	10	1	8208283	485	9.64	0.98	12	0.13	613.00	6046.00	8380	20240108	-29.47	5600	20240805	5.54	8380	-29.47	20240108	5600	5.54	20240805	8380	-29.47	20240108	5600	5.54	20240805	2.21	N	099390	500	41 억	24018	N	N	N	N
119	20241111	110700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	-210	5	-3.38	45009950	7457	67.33	6220	6220	5900	8080	4360	6220	6035.93	0.29	540	6406	6312	6266	6172	6126	6290	6150	41	1860	500	4220	10	1	8208283	493	9.80	0.99	12	0.09	613.00	6046.00	8380	20240108	-28.28	5600	20240805	7.32	8380	-28.28	20240108	5600	7.32	20240805	8380	-28.28	20240108	5600	7.32	20240805	2.21	N	099390	500	41 억	24018	N	N	N	N
120	20241111	100658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-200	5	-3.22	44037270	7295	65.87	6220	6220	5900	8080	4360	6220	6036.64	0.29	546	6406	6312	6266	6172	6126	6290	6150	41	1860	500	4220	10	1	8208283	494	9.82	1.00	12	0.09	613.00	6046.00	8380	20240108	-28.16	5600	20240805	7.50	8380	-28.16	20240108	5600	7.50	20240805	8380	-28.16	20240108	5600	7.50	20240805	2.21	N	099390	500	41 억	24018	N	N	N	N
121	20241111	090656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	-160	5	-2.57	17751460	2915	26.32	6220	6220	6000	8080	4360	6220	6089.69	0.29	476	6406	6312	6266	6172	6126	6290	6150	41	1860	500	4220	10	1	8208283	497	9.89	1.00	12	0.04	613.00	6046.00	8380	20240108	-27.68	5600	20240805	8.21	8380	-27.68	20240108	5600	8.21	20240805	8380	-27.68	20240108	5600	8.21	20240805	2.21	N	099390	500	41 억	24018	N	N	N	N
122	20241108	160652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-110	5	-1.74	68862900	10995	265.97	6260	6360	6220	8220	4440	6330	6263.11	0.27	1452	6496	6412	6336	6252	6176	6375	6215	41	1890	500	4300	10	1	8208283	511	10.15	1.03	12	0.13	613.00	6046.00	8380	20240108	-25.78	5600	20240805	11.07	8380	-25.78	20240108	5600	11.07	20240805	8380	-25.78	20240108	5600	11.07	20240805	2.22	N	099390	500	41 억	22566	N	N	N	N
123	20241108	150659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	-70	5	-1.11	65447310	10446	252.69	6260	6360	6220	8220	4440	6330	6265.30	0.27	1644	6496	6412	6336	6252	6176	6375	6215	41	1890	500	4300	10	1	8208283	514	10.21	1.04	12	0.13	613.00	6046.00	8380	20240108	-25.30	5600	20240805	11.79	8380	-25.30	20240108	5600	11.79	20240805	8380	-25.30	20240108	5600	11.79	20240805	2.22	N	099390	500	41 억	22566	N	N	N	N
124	20241108	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	-50	5	-0.79	49042630	7818	189.11	6260	6360	6240	8220	4440	6330	6273.04	0.27	1348	6496	6412	6336	6252	6176	6375	6215	41	1890	500	4300	10	1	8208283	515	10.24	1.04	12	0.10	613.00	6046.00	8380	20240108	-25.06	5600	20240805	12.14	8380	-25.06	20240108	5600	12.14	20240805	8380	-25.06	20240108	5600	12.14	20240805	2.22	N	099390	500	41 억	22566	N	N	N	N
125	20241108	130700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	-50	5	-0.79	48308040	7701	186.28	6260	6360	6240	8220	4440	6330	6272.96	0.27	1348	6496	6412	6336	6252	6176	6375	6215	41	1890	500	4300	10	1	8208283	515	10.24	1.04	12	0.09	613.00	6046.00	8380	20240108	-25.06	5600	20240805	12.14	8380	-25.06	20240108	5600	12.14	20240805	8380	-25.06	20240108	5600	12.14	20240805	2.22	N	099390	500	41 억	22566	N	N	N	N
126	20241108	120659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	-60	5	-0.95	47254590	7533	182.22	6260	6360	6240	8220	4440	6330	6273.01	0.27	1348	6496	6412	6336	6252	6176	6375	6215	41	1890	500	4300	10	1	8208283	515	10.23	1.04	12	0.09	613.00	6046.00	8380	20240108	-25.18	5600	20240805	11.96	8380	-25.18	20240108	5600	11.96	20240805	8380	-25.18	20240108	5600	11.96	20240805	2.22	N	099390	500	41 억	22566	N	N	N	N
127	20241108	110658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	-60	5	-0.95	42796930	6822	165.02	6260	6360	6240	8220	4440	6330	6273.37	0.27	1348	6496	6412	6336	6252	6176	6375	6215	41	1890	500	4300	10	1	8208283	515	10.23	1.04	12	0.08	613.00	6046.00	8380	20240108	-25.18	5600	20240805	11.96	8380	-25.18	20240108	5600	11.96	20240805	8380	-25.18	20240108	5600	11.96	20240805	2.22	N	099390	500	41 억	22566	N	N	N	N
128	20241108	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6290	-40	5	-0.63	30394210	4841	117.10	6260	6360	6250	8220	4440	6330	6278.50	0.27	1348	6496	6412	6336	6252	6176	6375	6215	41	1890	500	4300	10	1	8208283	516	10.26	1.04	12	0.06	613.00	6046.00	8380	20240108	-24.94	5600	20240805	12.32	8380	-24.94	20240108	5600	12.32	20240805	8380	-24.94	20240108	5600	12.32	20240805	2.22	N	099390	500	41 억	22566	N	N	N	N
129	20241108	090651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	20	2	0.32	4687730	747	18.07	6260	6360	6260	8220	4440	6330	6275.41	0.27	83	6496	6412	6336	6252	6176	6375	6215	41	1890	500	4300	10	1	8208283	521	10.36	1.05	12	0.01	613.00	6046.00	8380	20240108	-24.22	5600	20240805	13.39	8380	-24.22	20240108	5600	13.39	20240805	8380	-24.22	20240108	5600	13.39	20240805	2.22	N	099390	500	41 억	22566	N	N	N	N
130	20241107	160654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6330	-60	5	-0.94	26159020	4129	49.68	6370	6420	6260	8300	4480	6390	6335.44	0.28	-497	6623	6506	6383	6266	6143	6565	6325	41	1910	500	4340	10	1	8208283	520	10.33	1.05	12	0.05	613.00	6046.00	8380	20240108	-24.46	5600	20240805	13.04	8380	-24.46	20240108	5600	13.04	20240805	8380	-24.46	20240108	5600	13.04	20240805	2.25	N	099390	500	41 억	23063	N	N	N	N
131	20241107	150655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	-50	5	-0.78	22939920	3621	43.56	6370	6420	6260	8300	4480	6390	6335.24	0.28	-475	6623	6506	6383	6266	6143	6565	6325	41	1910	500	4340	10	1	8208283	520	10.34	1.05	12	0.04	613.00	6046.00	8380	20240108	-24.34	5600	20240805	13.21	8380	-24.34	20240108	5600	13.21	20240805	8380	-24.34	20240108	5600	13.21	20240805	2.25	N	099390	500	41 억	23063	N	N	N	N
132	20241107	140658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	-70	5	-1.10	15159770	2392	28.78	6370	6420	6260	8300	4480	6390	6337.70	0.28	-465	6623	6506	6383	6266	6143	6565	6325	41	1910	500	4340	10	1	8208283	519	10.31	1.05	12	0.03	613.00	6046.00	8380	20240108	-24.58	5600	20240805	12.86	8380	-24.58	20240108	5600	12.86	20240805	8380	-24.58	20240108	5600	12.86	20240805	2.25	N	099390	500	41 억	23063	N	N	N	N
133	20241107	130659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	-50	5	-0.78	12132230	1913	23.01	6370	6420	6260	8300	4480	6390	6341.99	0.28	-465	6623	6506	6383	6266	6143	6565	6325	41	1910	500	4340	10	1	8208283	520	10.34	1.05	12	0.02	613.00	6046.00	8380	20240108	-24.34	5600	20240805	13.21	8380	-24.34	20240108	5600	13.21	20240805	8380	-24.34	20240108	5600	13.21	20240805	2.25	N	099390	500	41 억	23063	N	N	N	N
134	20241107	120655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	-70	5	-1.10	10093160	1591	19.14	6370	6420	6260	8300	4480	6390	6343.91	0.28	-465	6623	6506	6383	6266	6143	6565	6325	41	1910	500	4340	10	1	8208283	519	10.31	1.05	12	0.02	613.00	6046.00	8380	20240108	-24.58	5600	20240805	12.86	8380	-24.58	20240108	5600	12.86	20240805	8380	-24.58	20240108	5600	12.86	20240805	2.25	N	099390	500	41 억	23063	N	N	N	N
135	20241107	110654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	-70	5	-1.10	7885470	1239	14.91	6370	6420	6260	8300	4480	6390	6364.38	0.28	-435	6623	6506	6383	6266	6143	6565	6325	41	1910	500	4340	10	1	8208283	519	10.31	1.05	12	0.02	613.00	6046.00	8380	20240108	-24.58	5600	20240805	12.86	8380	-24.58	20240108	5600	12.86	20240805	8380	-24.58	20240108	5600	12.86	20240805	2.25	N	099390	500	41 억	23063	N	N	N	N
136	20241107	100655	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-40	5	-0.63	6593170	1034	12.44	6370	6420	6300	8300	4480	6390	6376.37	0.28	-398	6623	6506	6383	6266	6143	6565	6325	41	1910	500	4340	10	1	8208283	521	10.36	1.05	12	0.01	613.00	6046.00	8380	20240108	-24.22	5600	20240805	13.39	8380	-24.22	20240108	5600	13.39	20240805	8380	-24.22	20240108	5600	13.39	20240805	2.25	N	099390	500	41 억	23063	N	N	N	N
137	20241107	090654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	-50	5	-0.78	1692060	266	3.20	6370	6420	6300	8300	4480	6390	6361.13	0.28	15	6623	6506	6383	6266	6143	6565	6325	41	1910	500	4340	10	1	8208283	520	10.34	1.05	12	0.00	613.00	6046.00	8380	20240108	-24.34	5600	20240805	13.21	8380	-24.34	20240108	5600	13.21	20240805	8380	-24.34	20240108	5600	13.21	20240805	2.25	N	099390	500	41 억	23063	N	N	N	N
138	20241106	160659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	30	2	0.47	53097920	8312	27.18	6360	6500	6260	8260	4460	6360	6388.10	0.29	-426	6780	6570	6390	6180	6000	6480	6090	41	1900	500	4320	10	1	8208283	525	10.42	1.06	12	0.10	613.00	6046.00	8380	20240108	-23.75	5600	20240805	14.11	8380	-23.75	20240108	5600	14.11	20240805	8380	-23.75	20240108	5600	14.11	20240805	2.24	N	099390	500	41 억	23483	N	N	N	N
139	20241106	150719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6370	10	2	0.16	49388700	7726	25.26	6360	6500	6290	8260	4460	6360	6392.53	0.29	-694	6780	6570	6390	6180	6000	6480	6090	41	1900	500	4320	10	1	8208283	523	10.39	1.05	12	0.09	613.00	6046.00	8380	20240108	-23.99	5600	20240805	13.75	8380	-23.99	20240108	5600	13.75	20240805	8380	-23.99	20240108	5600	13.75	20240805	2.24	N	099390	500	41 억	23483	N	N	N	N
140	20241106	140713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-10	5	-0.16	39956240	6242	20.41	6360	6500	6290	8260	4460	6360	6401.19	0.29	-769	6780	6570	6390	6180	6000	6480	6090	41	1900	500	4320	10	1	8208283	521	10.36	1.05	12	0.08	613.00	6046.00	8380	20240108	-24.22	5600	20240805	13.39	8380	-24.22	20240108	5600	13.39	20240805	8380	-24.22	20240108	5600	13.39	20240805	2.24	N	099390	500	41 억	23483	N	N	N	N
141	20241106	130721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	40	2	0.63	30593670	4774	15.61	6360	6500	6290	8260	4460	6360	6408.39	0.29	-605	6780	6570	6390	6180	6000	6480	6090	41	1900	500	4320	10	1	8208283	525	10.44	1.06	12	0.06	613.00	6046.00	8380	20240108	-23.63	5600	20240805	14.29	8380	-23.63	20240108	5600	14.29	20240805	8380	-23.63	20240108	5600	14.29	20240805	2.24	N	099390	500	41 억	23483	N	N	N	N
142	20241106	120657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	110	2	1.73	21521210	3345	10.94	6360	6500	6340	8260	4460	6360	6433.84	0.29	-524	6780	6570	6390	6180	6000	6480	6090	41	1900	500	4320	10	1	8208283	531	10.55	1.07	12	0.04	613.00	6046.00	8380	20240108	-22.79	5600	20240805	15.54	8380	-22.79	20240108	5600	15.54	20240805	8380	-22.79	20240108	5600	15.54	20240805	2.24	N	099390	500	41 억	23483	N	N	N	N
143	20241106	110702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	130	2	2.04	15758190	2452	8.02	6360	6500	6340	8260	4460	6360	6426.67	0.29	-434	6780	6570	6390	6180	6000	6480	6090	41	1900	500	4320	10	1	8208283	533	10.59	1.07	12	0.03	613.00	6046.00	8380	20240108	-22.55	5600	20240805	15.89	8380	-22.55	20240108	5600	15.89	20240805	8380	-22.55	20240108	5600	15.89	20240805	2.24	N	099390	500	41 억	23483	N	N	N	N
144	20241106	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6430	70	2	1.10	8078200	1264	4.13	6360	6450	6340	8260	4460	6360	6390.98	0.29	-145	6780	6570	6390	6180	6000	6480	6090	41	1900	500	4320	10	1	8208283	528	10.49	1.06	12	0.02	613.00	6046.00	8380	20240108	-23.27	5600	20240805	14.82	8380	-23.27	20240108	5600	14.82	20240805	8380	-23.27	20240108	5600	14.82	20240805	2.24	N	099390	500	41 억	23483	N	N	N	N
145	20241106	090701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	30	2	0.47	2714650	427	1.40	6360	6390	6340	8260	4460	6360	6357.49	0.29	84	6780	6570	6390	6180	6000	6480	6090	41	1900	500	4320	10	1	8208283	525	10.42	1.06	12	0.01	613.00	6046.00	8380	20240108	-23.75	5600	20240805	14.11	8380	-23.75	20240108	5600	14.11	20240805	8380	-23.75	20240108	5600	14.11	20240805	2.24	N	099390	500	41 억	23483	N	N	N	N
146	20241105	160641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	-240	5	-3.64	189162680	29716	306.45	6480	6600	6210	8580	4620	6600	6365.68	0.28	690	6773	6686	6603	6516	6433	6645	6475	41	1980	500	4480	10	1	8208283	522	10.38	1.05	12	0.36	613.00	6046.00	8380	20240108	-24.11	5600	20240805	13.57	8380	-24.11	20240108	5600	13.57	20240805	8380	-24.11	20240108	5600	13.57	20240805	2.25	N	099390	500	41 억	23059	N	N	N	N
147	20241105	150653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	-260	5	-3.94	184424460	28971	298.76	6480	6600	6210	8580	4620	6600	6365.83	0.28	869	6773	6686	6603	6516	6433	6645	6475	41	1980	500	4480	10	1	8208283	520	10.34	1.05	12	0.35	613.00	6046.00	8380	20240108	-24.34	5600	20240805	13.21	8380	-24.34	20240108	5600	13.21	20240805	8380	-24.34	20240108	5600	13.21	20240805	2.25	N	099390	500	41 억	23059	N	N	N	N
148	20241105	140651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-160	5	-2.42	175286690	27533	283.93	6480	6600	6210	8580	4620	6600	6366.42	0.28	1019	6773	6686	6603	6516	6433	6645	6475	41	1980	500	4480	10	1	8208283	529	10.51	1.07	12	0.34	613.00	6046.00	8380	20240108	-23.15	5600	20240805	15.00	8380	-23.15	20240108	5600	15.00	20240805	8380	-23.15	20240108	5600	15.00	20240805	2.25	N	099390	500	41 억	23059	N	N	N	N
149	20241105	130654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	-240	5	-3.64	164641170	25870	266.78	6480	6600	6210	8580	4620	6600	6364.17	0.28	1313	6773	6686	6603	6516	6433	6645	6475	41	1980	500	4480	10	1	8208283	522	10.38	1.05	12	0.32	613.00	6046.00	8380	20240108	-24.11	5600	20240805	13.57	8380	-24.11	20240108	5600	13.57	20240805	8380	-24.11	20240108	5600	13.57	20240805	2.25	N	099390	500	41 억	23059	N	N	N	N
150	20241105	120648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	-280	5	-4.24	145915050	22917	236.33	6480	6600	6210	8580	4620	6600	6367.11	0.28	1657	6773	6686	6603	6516	6433	6645	6475	41	1980	500	4480	10	1	8208283	519	10.31	1.05	12	0.28	613.00	6046.00	8380	20240108	-24.58	5600	20240805	12.86	8380	-24.58	20240108	5600	12.86	20240805	8380	-24.58	20240108	5600	12.86	20240805	2.25	N	099390	500	41 억	23059	N	N	N	N
151	20241105	110639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	-290	5	-4.39	106136590	16581	170.99	6480	6600	6290	8580	4620	6600	6401.10	0.28	1499	6773	6686	6603	6516	6433	6645	6475	41	1980	500	4480	10	1	8208283	518	10.29	1.04	12	0.20	613.00	6046.00	8380	20240108	-24.70	5600	20240805	12.68	8380	-24.70	20240108	5600	12.68	20240805	8380	-24.70	20240108	5600	12.68	20240805	2.25	N	099390	500	41 억	23059	N	N	N	N
152	20241105	100648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	-290	5	-4.39	90071640	14040	144.79	6480	6600	6290	8580	4620	6600	6415.36	0.28	1448	6773	6686	6603	6516	6433	6645	6475	41	1980	500	4480	10	1	8208283	518	10.29	1.04	12	0.17	613.00	6046.00	8380	20240108	-24.70	5600	20240805	12.68	8380	-24.70	20240108	5600	12.68	20240805	8380	-24.70	20240108	5600	12.68	20240805	2.25	N	099390	500	41 억	23059	N	N	N	N
153	20241105	090645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-50	5	-0.76	23177400	3562	36.73	6480	6600	6480	8580	4620	6600	6506.85	0.28	1479	6773	6686	6603	6516	6433	6645	6475	41	1980	500	4480	10	1	8208283	538	10.69	1.08	12	0.04	613.00	6046.00	8380	20240108	-21.84	5600	20240805	16.96	8380	-21.84	20240108	5600	16.96	20240805	8380	-21.84	20240108	5600	16.96	20240805	2.25	N	099390	500	41 억	23059	N	N	N	N
154	20241104	160641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-90	5	-1.35	63968290	9697	55.64	6690	6690	6520	8690	4690	6690	6596.71	0.28	17	6930	6810	6690	6570	6450	6750	6510	41	2000	500	4540	10	1	8208283	542	10.77	1.09	12	0.12	613.00	6046.00	8380	20240108	-21.24	5600	20240805	17.86	8380	-21.24	20240108	5600	17.86	20240805	8380	-21.24	20240108	5600	17.86	20240805	2.40	N	099390	500	41 억	23033	N	N	N	N
155	20241104	150653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	-130	5	-1.94	57896680	8773	50.34	6690	6690	6530	8690	4690	6690	6599.42	0.28	106	6930	6810	6690	6570	6450	6750	6510	41	2000	500	4540	10	1	8208283	538	10.70	1.09	12	0.11	613.00	6046.00	8380	20240108	-21.72	5600	20240805	17.14	8380	-21.72	20240108	5600	17.14	20240805	8380	-21.72	20240108	5600	17.14	20240805	2.40	N	099390	500	41 억	23033	N	N	N	N
156	20241104	140643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-90	5	-1.35	46670930	7060	40.51	6690	6690	6540	8690	4690	6690	6610.61	0.28	574	6930	6810	6690	6570	6450	6750	6510	41	2000	500	4540	10	1	8208283	542	10.77	1.09	12	0.09	613.00	6046.00	8380	20240108	-21.24	5600	20240805	17.86	8380	-21.24	20240108	5600	17.86	20240805	8380	-21.24	20240108	5600	17.86	20240805	2.40	N	099390	500	41 억	23033	N	N	N	N
157	20241104	130635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	-130	5	-1.94	39520080	5970	34.25	6690	6690	6560	8690	4690	6690	6619.78	0.28	456	6930	6810	6690	6570	6450	6750	6510	41	2000	500	4540	10	1	8208283	538	10.70	1.09	12	0.07	613.00	6046.00	8380	20240108	-21.72	5600	20240805	17.14	8380	-21.72	20240108	5600	17.14	20240805	8380	-21.72	20240108	5600	17.14	20240805	2.40	N	099390	500	41 억	23033	N	N	N	N
158	20241104	120633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-90	5	-1.35	32001930	4831	27.72	6690	6690	6560	8690	4690	6690	6624.29	0.28	385	6930	6810	6690	6570	6450	6750	6510	41	2000	500	4540	10	1	8208283	542	10.77	1.09	12	0.06	613.00	6046.00	8380	20240108	-21.24	5600	20240805	17.86	8380	-21.24	20240108	5600	17.86	20240805	8380	-21.24	20240108	5600	17.86	20240805	2.40	N	099390	500	41 억	23033	N	N	N	N
159	20241104	110628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6640	-50	5	-0.75	20788630	3134	17.98	6690	6690	6570	8690	4690	6690	6633.26	0.28	51	6930	6810	6690	6570	6450	6750	6510	41	2000	500	4540	10	1	8208283	545	10.83	1.10	12	0.04	613.00	6046.00	8380	20240108	-20.76	5600	20240805	18.57	8380	-20.76	20240108	5600	18.57	20240805	8380	-20.76	20240108	5600	18.57	20240805	2.40	N	099390	500	41 억	23033	N	N	N	N
160	20241104	100622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6610	-80	5	-1.20	12772930	1923	11.03	6690	6690	6600	8690	4690	6690	6642.19	0.28	122	6930	6810	6690	6570	6450	6750	6510	41	2000	500	4540	10	1	8208283	543	10.78	1.09	12	0.02	613.00	6046.00	8380	20240108	-21.12	5600	20240805	18.04	8380	-21.12	20240108	5600	18.04	20240805	8380	-21.12	20240108	5600	18.04	20240805	2.40	N	099390	500	41 억	23033	N	N	N	N
161	20241104	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-90	5	-1.35	2296430	346	1.99	6690	6690	6600	8690	4690	6690	6637.08	0.28	135	6930	6810	6690	6570	6450	6750	6510	41	2000	500	4540	10	1	8208283	542	10.77	1.09	12	0.00	613.00	6046.00	8380	20240108	-21.24	5600	20240805	17.86	8380	-21.24	20240108	5600	17.86	20240805	8380	-21.24	20240108	5600	17.86	20240805	2.40	N	099390	500	41 억	23033	N	N	N	N
162	20241101	160609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-200	5	-2.90	111933290	16793	26.32	6780	6810	6570	8950	4830	6890	6665.47	0.29	-465	7070	6980	6840	6750	6610	7025	6795	41	2060	500	4680	10	1	8208283	549	10.91	1.11	12	0.20	613.00	6046.00	8380	20240108	-20.17	5600	20240805	19.46	8380	-20.17	20240108	5600	19.46	20240805	8380	-20.17	20240108	5600	19.46	20240805	2.61	N	099390	500	41 억	23402	N	N	N	N
163	20241101	150622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6660	-230	5	-3.34	98406470	14766	23.14	6780	6810	6570	8950	4830	6890	6664.40	0.29	-353	7070	6980	6840	6750	6610	7025	6795	41	2060	500	4680	10	1	8208283	547	10.86	1.10	12	0.18	613.00	6046.00	8380	20240108	-20.53	5600	20240805	18.93	8380	-20.53	20240108	5600	18.93	20240805	8380	-20.53	20240108	5600	18.93	20240805	2.61	N	099390	500	41 억	23402	N	N	N	N
164	20241101	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-210	5	-3.05	93893060	14087	22.08	6780	6810	6570	8950	4830	6890	6665.23	0.29	-385	7070	6980	6840	6750	6610	7025	6795	41	2060	500	4680	10	1	8208283	548	10.90	1.10	12	0.17	613.00	6046.00	8380	20240108	-20.29	5600	20240805	19.29	8380	-20.29	20240108	5600	19.29	20240805	8380	-20.29	20240108	5600	19.29	20240805	2.61	N	099390	500	41 억	23402	N	N	N	N
165	20241101	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-210	5	-3.05	59676900	8935	14.00	6780	6810	6570	8950	4830	6890	6679.00	0.29	-291	7070	6980	6840	6750	6610	7025	6795	41	2060	500	4680	10	1	8208283	548	10.90	1.10	12	0.11	613.00	6046.00	8380	20240108	-20.29	5600	20240805	19.29	8380	-20.29	20240108	5600	19.29	20240805	8380	-20.29	20240108	5600	19.29	20240805	2.61	N	099390	500	41 억	23402	N	N	N	N
166	20241101	120718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	-160	5	-2.32	51808970	7758	12.16	6780	6810	6570	8950	4830	6890	6678.13	0.29	-249	7070	6980	6840	6750	6610	7025	6795	41	2060	500	4680	10	1	8208283	552	10.98	1.11	12	0.09	613.00	6046.00	8380	20240108	-19.69	5600	20240805	20.18	8380	-19.69	20240108	5600	20.18	20240805	8380	-19.69	20240108	5600	20.18	20240805	2.61	N	099390	500	41 억	23402	N	N	N	N
167	20241101	110716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	-190	5	-2.76	48254070	7229	11.33	6780	6810	6570	8950	4830	6890	6675.07	0.29	-191	7070	6980	6840	6750	6610	7025	6795	41	2060	500	4680	10	1	8208283	550	10.93	1.11	12	0.09	613.00	6046.00	8380	20240108	-20.05	5600	20240805	19.64	8380	-20.05	20240108	5600	19.64	20240805	8380	-20.05	20240108	5600	19.64	20240805	2.61	N	099390	500	41 억	23402	N	N	N	N
168	20241101	100718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	-220	5	-3.19	37899320	5681	8.90	6780	6810	6570	8950	4830	6890	6671.24	0.29	19	7070	6980	6840	6750	6610	7025	6795	41	2060	500	4680	10	1	8208283	547	10.88	1.10	12	0.07	613.00	6046.00	8380	20240108	-20.41	5600	20240805	19.11	8380	-20.41	20240108	5600	19.11	20240805	8380	-20.41	20240108	5600	19.11	20240805	2.61	N	099390	500	41 억	23402	N	N	N	N
169	20241101	090715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6720	-170	5	-2.47	9195170	1368	2.14	6780	6810	6670	8950	4830	6890	6721.62	0.29	429	7070	6980	6840	6750	6610	7025	6795	41	2060	500	4680	10	1	8208283	552	10.96	1.11	12	0.02	613.00	6046.00	8380	20240108	-19.81	5600	20240805	20.00	8380	-19.81	20240108	5600	20.00	20240805	8380	-19.81	20240108	5600	20.00	20240805	2.61	N	099390	500	41 억	23402	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History