KissMeData/032850/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	-70	5	-1.38	276374745	55346	77.42	5050	5070	4920	6600	3560	5080	4993.57	2.19	1145	5200	5140	5080	5020	4960	5170	5050	83	1520	500	3250	10	1	16623293	833	15.05	1.22	12	0.33	333.00	4096.00	9550	20240201	-47.54	4550	20241113	10.11	9550	-47.54	20240201	4550	10.11	20241113	9550	-47.54	20240201	4550	10.11	20241113	3.96	N	032850	500	83 억	363467	N	N	N	N
3	20241129	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	-50	5	-0.98	268262755	53727	75.15	5050	5070	4920	6600	3560	5080	4993.06	2.19	1429	5200	5140	5080	5020	4960	5170	5050	83	1520	500	3250	10	1	16623293	836	15.11	1.23	12	0.32	333.00	4096.00	9550	20240201	-47.33	4550	20241113	10.55	9550	-47.33	20240201	4550	10.55	20241113	9550	-47.33	20240201	4550	10.55	20241113	3.96	N	032850	500	83 억	363467	N	N	N	N
4	20241129	140436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	-80	5	-1.57	213508555	42793	59.86	5050	5070	4920	6600	3560	5080	4989.32	2.19	2288	5200	5140	5080	5020	4960	5170	5050	83	1520	500	3250	10	1	16623293	831	15.02	1.22	12	0.26	333.00	4096.00	9550	20240201	-47.64	4550	20241113	9.89	9550	-47.64	20240201	4550	9.89	20241113	9550	-47.64	20240201	4550	9.89	20241113	3.96	N	032850	500	83 억	363467	N	N	N	N
5	20241129	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	-105	5	-2.07	168724400	33783	47.26	5050	5070	4920	6600	3560	5080	4994.34	2.19	414	5200	5140	5080	5020	4960	5170	5050	83	1520	500	3250	5	1	16623293	827	14.94	1.21	12	0.20	333.00	4096.00	9550	20240201	-47.91	4550	20241113	9.34	9550	-47.91	20240201	4550	9.34	20241113	9550	-47.91	20240201	4550	9.34	20241113	3.96	N	032850	500	83 억	363467	N	N	N	N
6	20241129	120439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	-115	5	-2.26	154896300	31004	43.37	5050	5070	4920	6600	3560	5080	4995.99	2.19	844	5200	5140	5080	5020	4960	5170	5050	83	1520	500	3250	5	1	16623293	825	14.91	1.21	12	0.19	333.00	4096.00	9550	20240201	-48.01	4550	20241113	9.12	9550	-48.01	20240201	4550	9.12	20241113	9550	-48.01	20240201	4550	9.12	20241113	3.96	N	032850	500	83 억	363467	N	N	N	N
7	20241129	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	-105	5	-2.07	147734045	29563	41.35	5050	5070	4920	6600	3560	5080	4997.24	2.19	709	5200	5140	5080	5020	4960	5170	5050	83	1520	500	3250	5	1	16623293	827	14.94	1.21	12	0.18	333.00	4096.00	9550	20240201	-47.91	4550	20241113	9.34	9550	-47.91	20240201	4550	9.34	20241113	9550	-47.91	20240201	4550	9.34	20241113	3.96	N	032850	500	83 억	363467	N	N	N	N
8	20241129	100437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	-115	5	-2.26	126486845	25286	35.37	5050	5070	4965	6600	3560	5080	5002.23	2.19	-2040	5200	5140	5080	5020	4960	5170	5050	83	1520	500	3250	5	1	16623293	825	14.91	1.21	12	0.15	333.00	4096.00	9550	20240201	-48.01	4550	20241113	9.12	9550	-48.01	20240201	4550	9.12	20241113	9550	-48.01	20240201	4550	9.12	20241113	3.96	N	032850	500	83 억	363467	N	N	N	N
9	20241129	090437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	-40	5	-0.79	17167390	3404	4.76	5050	5070	5030	6600	3560	5080	5043.22	2.19	404	5200	5140	5080	5020	4960	5170	5050	83	1520	500	3250	10	1	16623293	838	15.14	1.23	12	0.02	333.00	4096.00	9550	20240201	-47.23	4550	20241113	10.77	9550	-47.23	20240201	4550	10.77	20241113	9550	-47.23	20240201	4550	10.77	20241113	3.96	N	032850	500	83 억	363467	N	N	N	N
10	20241128	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	20	2	0.40	359576370	70701	125.68	5060	5140	5020	6570	3550	5060	5085.88	2.14	7221	5160	5110	5040	4990	4920	5135	5015	83	1510	500	3230	10	1	16623293	844	15.26	1.24	12	0.43	333.00	4096.00	9550	20240201	-46.81	4550	20241113	11.65	9550	-46.81	20240201	4550	11.65	20241113	9550	-46.81	20240201	4550	11.65	20241113	3.97	N	032850	500	83 억	356413	N	N	N	N
11	20241128	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	40	2	0.79	355428590	69885	124.23	5060	5140	5020	6570	3550	5060	5085.91	2.14	7387	5160	5110	5040	4990	4920	5135	5015	83	1510	500	3230	10	1	16623293	848	15.32	1.25	12	0.42	333.00	4096.00	9550	20240201	-46.60	4550	20241113	12.09	9550	-46.60	20240201	4550	12.09	20241113	9550	-46.60	20240201	4550	12.09	20241113	3.97	N	032850	500	83 억	356413	N	N	N	N
12	20241128	140441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	20	2	0.40	273465430	53721	95.50	5060	5140	5020	6570	3550	5060	5090.48	2.14	5415	5160	5110	5040	4990	4920	5135	5015	83	1510	500	3230	10	1	16623293	844	15.26	1.24	12	0.32	333.00	4096.00	9550	20240201	-46.81	4550	20241113	11.65	9550	-46.81	20240201	4550	11.65	20241113	9550	-46.81	20240201	4550	11.65	20241113	3.97	N	032850	500	83 억	356413	N	N	N	N
13	20241128	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	30	2	0.59	197982950	38922	69.19	5060	5140	5020	6570	3550	5060	5086.66	2.14	8179	5160	5110	5040	4990	4920	5135	5015	83	1510	500	3230	10	1	16623293	846	15.29	1.24	12	0.23	333.00	4096.00	9550	20240201	-46.70	4550	20241113	11.87	9550	-46.70	20240201	4550	11.87	20241113	9550	-46.70	20240201	4550	11.87	20241113	3.97	N	032850	500	83 억	356413	N	N	N	N
14	20241128	120441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	40	2	0.79	194250380	38188	67.88	5060	5140	5020	6570	3550	5060	5086.69	2.14	8043	5160	5110	5040	4990	4920	5135	5015	83	1510	500	3230	10	1	16623293	848	15.32	1.25	12	0.23	333.00	4096.00	9550	20240201	-46.60	4550	20241113	12.09	9550	-46.60	20240201	4550	12.09	20241113	9550	-46.60	20240201	4550	12.09	20241113	3.97	N	032850	500	83 억	356413	N	N	N	N
15	20241128	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	30	2	0.59	176902560	34766	61.80	5060	5140	5020	6570	3550	5060	5088.38	2.14	8294	5160	5110	5040	4990	4920	5135	5015	83	1510	500	3230	10	1	16623293	846	15.29	1.24	12	0.21	333.00	4096.00	9550	20240201	-46.70	4550	20241113	11.87	9550	-46.70	20240201	4550	11.87	20241113	9550	-46.70	20240201	4550	11.87	20241113	3.97	N	032850	500	83 억	356413	N	N	N	N
16	20241128	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	80	2	1.58	148427020	29185	51.88	5060	5140	5020	6570	3550	5060	5085.73	2.14	9244	5160	5110	5040	4990	4920	5135	5015	83	1510	500	3230	10	1	16623293	854	15.44	1.25	12	0.18	333.00	4096.00	9550	20240201	-46.18	4550	20241113	12.97	9550	-46.18	20240201	4550	12.97	20241113	9550	-46.18	20240201	4550	12.97	20241113	3.97	N	032850	500	83 억	356413	N	N	N	N
17	20241128	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	30	2	0.59	14991970	2957	5.26	5060	5100	5020	6570	3550	5060	5069.99	2.14	1236	5160	5110	5040	4990	4920	5135	5015	83	1510	500	3230	10	1	16623293	846	15.29	1.24	12	0.02	333.00	4096.00	9550	20240201	-46.70	4550	20241113	11.87	9550	-46.70	20240201	4550	11.87	20241113	9550	-46.70	20240201	4550	11.87	20241113	3.97	N	032850	500	83 억	356413	N	N	N	N
18	20241127	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	50	2	1.00	277843385	55217	102.32	5040	5090	4970	6510	3510	5010	5031.82	2.07	10876	5096	5052	4986	4942	4876	5075	4965	83	1500	500	3200	10	1	16623293	841	15.20	1.24	12	0.33	333.00	4096.00	9550	20240201	-47.02	4550	20241113	11.21	9550	-47.02	20240201	4550	11.21	20241113	9550	-47.02	20240201	4550	11.21	20241113	3.97	N	032850	500	83 억	344308	N	N	N	N
19	20241127	150435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	50	2	1.00	257874275	51260	94.99	5040	5090	4970	6510	3510	5010	5030.71	2.07	10454	5096	5052	4986	4942	4876	5075	4965	83	1500	500	3200	10	1	16623293	841	15.20	1.24	12	0.31	333.00	4096.00	9550	20240201	-47.02	4550	20241113	11.21	9550	-47.02	20240201	4550	11.21	20241113	9550	-47.02	20240201	4550	11.21	20241113	3.97	N	032850	500	83 억	344308	N	N	N	N
20	20241127	140435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	50	2	1.00	237358765	47205	87.47	5040	5090	4970	6510	3510	5010	5028.25	2.07	10413	5096	5052	4986	4942	4876	5075	4965	83	1500	500	3200	10	1	16623293	841	15.20	1.24	12	0.28	333.00	4096.00	9550	20240201	-47.02	4550	20241113	11.21	9550	-47.02	20240201	4550	11.21	20241113	9550	-47.02	20240201	4550	11.21	20241113	3.97	N	032850	500	83 억	344308	N	N	N	N
21	20241127	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	30	2	0.60	196209635	39060	72.38	5040	5090	4970	6510	3510	5010	5023.29	2.07	8160	5096	5052	4986	4942	4876	5075	4965	83	1500	500	3200	10	1	16623293	838	15.14	1.23	12	0.23	333.00	4096.00	9550	20240201	-47.23	4550	20241113	10.77	9550	-47.23	20240201	4550	10.77	20241113	9550	-47.23	20240201	4550	10.77	20241113	3.97	N	032850	500	83 억	344308	N	N	N	N
22	20241127	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	30	2	0.60	115562975	23106	42.82	5040	5040	4970	6510	3510	5010	5001.43	2.07	5560	5096	5052	4986	4942	4876	5075	4965	83	1500	500	3200	10	1	16623293	838	15.14	1.23	12	0.14	333.00	4096.00	9550	20240201	-47.23	4550	20241113	10.77	9550	-47.23	20240201	4550	10.77	20241113	9550	-47.23	20240201	4550	10.77	20241113	3.97	N	032850	500	83 억	344308	N	N	N	N
23	20241127	110436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	0	3	0.00	74241675	14877	27.57	5040	5040	4970	6510	3510	5010	4990.37	2.07	411	5096	5052	4986	4942	4876	5075	4965	83	1500	500	3200	10	1	16623293	833	15.05	1.22	12	0.09	333.00	4096.00	9550	20240201	-47.54	4550	20241113	10.11	9550	-47.54	20240201	4550	10.11	20241113	9550	-47.54	20240201	4550	10.11	20241113	3.97	N	032850	500	83 억	344308	N	N	N	N
24	20241127	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	-25	5	-0.50	57743895	11583	21.46	5040	5040	4970	6510	3510	5010	4985.23	2.07	-836	5096	5052	4986	4942	4876	5075	4965	83	1500	500	3200	5	1	16623293	829	14.97	1.22	12	0.07	333.00	4096.00	9550	20240201	-47.80	4550	20241113	9.56	9550	-47.80	20240201	4550	9.56	20241113	9550	-47.80	20240201	4550	9.56	20241113	3.97	N	032850	500	83 억	344308	N	N	N	N
25	20241127	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	10	2	0.20	860050	171	0.32	5040	5040	5010	6510	3510	5010	5029.53	2.07	-15	5096	5052	4986	4942	4876	5075	4965	83	1500	500	3200	10	1	16623293	834	15.08	1.23	12	0.00	333.00	4096.00	9550	20240201	-47.43	4550	20241113	10.33	9550	-47.43	20240201	4550	10.33	20241113	9550	-47.43	20240201	4550	10.33	20241113	3.97	N	032850	500	83 억	344308	N	N	N	N
26	20241126	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	55	2	1.11	268727160	53949	115.03	4945	5030	4920	6440	3470	4955	4981.12	1.95	19934	5018	4986	4923	4891	4828	5002	4907	83	1485	500	3170	10	1	16623293	833	15.05	1.22	12	0.32	333.00	4096.00	9550	20240201	-47.54	4550	20241113	10.11	9550	-47.54	20240201	4550	10.11	20241113	9550	-47.54	20240201	4550	10.11	20241113	3.98	N	032850	500	83 억	324227	N	N	N	N
27	20241126	150432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	65	2	1.31	241459465	48507	103.43	4945	5030	4920	6440	3470	4955	4977.83	1.95	17995	5018	4986	4923	4891	4828	5002	4907	83	1485	500	3170	10	1	16623293	834	15.08	1.23	12	0.29	333.00	4096.00	9550	20240201	-47.43	4550	20241113	10.33	9550	-47.43	20240201	4550	10.33	20241113	9550	-47.43	20240201	4550	10.33	20241113	3.98	N	032850	500	83 억	324227	N	N	N	N
28	20241126	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	30	2	0.61	212916840	42811	91.28	4945	5010	4920	6440	3470	4955	4973.41	1.95	14216	5018	4986	4923	4891	4828	5002	4907	83	1485	500	3170	5	1	16623293	829	14.97	1.22	12	0.26	333.00	4096.00	9550	20240201	-47.80	4550	20241113	9.56	9550	-47.80	20240201	4550	9.56	20241113	9550	-47.80	20240201	4550	9.56	20241113	3.98	N	032850	500	83 억	324227	N	N	N	N
29	20241126	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	45	2	0.91	176402905	35453	75.59	4945	5010	4945	6440	3470	4955	4975.68	1.95	14116	5018	4986	4923	4891	4828	5002	4907	83	1485	500	3170	10	1	16623293	831	15.02	1.22	12	0.21	333.00	4096.00	9550	20240201	-47.64	4550	20241113	9.89	9550	-47.64	20240201	4550	9.89	20241113	9550	-47.64	20240201	4550	9.89	20241113	3.98	N	032850	500	83 억	324227	N	N	N	N
30	20241126	120435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	40	2	0.81	154967965	31155	66.43	4945	5000	4945	6440	3470	4955	4974.10	1.95	12911	5018	4986	4923	4891	4828	5002	4907	83	1485	500	3170	5	1	16623293	830	15.00	1.22	12	0.19	333.00	4096.00	9550	20240201	-47.70	4550	20241113	9.78	9550	-47.70	20240201	4550	9.78	20241113	9550	-47.70	20240201	4550	9.78	20241113	3.98	N	032850	500	83 억	324227	N	N	N	N
31	20241126	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	0	3	0.00	106206885	21384	45.60	4945	4990	4945	6440	3470	4955	4966.65	1.95	6135	5018	4986	4923	4891	4828	5002	4907	83	1485	500	3170	5	1	16623293	824	14.88	1.21	12	0.13	333.00	4096.00	9550	20240201	-48.12	4550	20241113	8.90	9550	-48.12	20240201	4550	8.90	20241113	9550	-48.12	20240201	4550	8.90	20241113	3.98	N	032850	500	83 억	324227	N	N	N	N
32	20241126	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	20	2	0.40	57881310	11648	24.84	4945	4990	4945	6440	3470	4955	4969.21	1.95	2001	5018	4986	4923	4891	4828	5002	4907	83	1485	500	3170	5	1	16623293	827	14.94	1.21	12	0.07	333.00	4096.00	9550	20240201	-47.91	4550	20241113	9.34	9550	-47.91	20240201	4550	9.34	20241113	9550	-47.91	20240201	4550	9.34	20241113	3.98	N	032850	500	83 억	324227	N	N	N	N
33	20241126	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	5	2	0.10	3056070	618	1.32	4945	4960	4945	6440	3470	4955	4945.10	1.95	-278	5018	4986	4923	4891	4828	5002	4907	83	1485	500	3170	5	1	16623293	825	14.89	1.21	12	0.00	333.00	4096.00	9550	20240201	-48.06	4550	20241113	9.01	9550	-48.06	20240201	4550	9.01	20241113	9550	-48.06	20240201	4550	9.01	20241113	3.98	N	032850	500	83 억	324227	N	N	N	N
34	20241125	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	105	2	2.16	230661335	46833	157.57	4860	4955	4860	6300	3395	4850	4925.14	1.83	20544	4923	4886	4868	4831	4813	4877	4822	83	1450	500	3100	5	1	16623293	824	14.88	1.21	12	0.28	333.00	4096.00	9550	20240201	-48.12	4550	20241113	8.90	9550	-48.12	20240201	4550	8.90	20241113	9550	-48.12	20240201	4550	8.90	20241113	4.00	N	032850	500	83 억	303876	N	N	N	N
35	20241125	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	95	2	1.96	212091775	43085	144.96	4860	4955	4860	6300	3395	4850	4922.64	1.83	20156	4923	4886	4868	4831	4813	4877	4822	83	1450	500	3100	5	1	16623293	822	14.85	1.21	12	0.26	333.00	4096.00	9550	20240201	-48.22	4550	20241113	8.68	9550	-48.22	20240201	4550	8.68	20241113	9550	-48.22	20240201	4550	8.68	20241113	4.00	N	032850	500	83 억	303876	N	N	N	N
36	20241125	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	90	2	1.86	159401060	32387	108.97	4860	4955	4860	6300	3395	4850	4921.76	1.83	15640	4923	4886	4868	4831	4813	4877	4822	83	1450	500	3100	5	1	16623293	821	14.83	1.21	12	0.19	333.00	4096.00	9550	20240201	-48.27	4550	20241113	8.57	9550	-48.27	20240201	4550	8.57	20241113	9550	-48.27	20240201	4550	8.57	20241113	4.00	N	032850	500	83 억	303876	N	N	N	N
37	20241125	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	95	2	1.96	136853180	27821	93.60	4860	4955	4860	6300	3395	4850	4919.06	1.83	12473	4923	4886	4868	4831	4813	4877	4822	83	1450	500	3100	5	1	16623293	822	14.85	1.21	12	0.17	333.00	4096.00	9550	20240201	-48.22	4550	20241113	8.68	9550	-48.22	20240201	4550	8.68	20241113	9550	-48.22	20240201	4550	8.68	20241113	4.00	N	032850	500	83 억	303876	N	N	N	N
38	20241125	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	90	2	1.86	123526705	25123	84.53	4860	4955	4860	6300	3395	4850	4916.88	1.83	10422	4923	4886	4868	4831	4813	4877	4822	83	1450	500	3100	5	1	16623293	821	14.83	1.21	12	0.15	333.00	4096.00	9550	20240201	-48.27	4550	20241113	8.57	9550	-48.27	20240201	4550	8.57	20241113	9550	-48.27	20240201	4550	8.57	20241113	4.00	N	032850	500	83 억	303876	N	N	N	N
39	20241125	110430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	100	2	2.06	105716510	21517	72.39	4860	4955	4860	6300	3395	4850	4913.16	1.83	9398	4923	4886	4868	4831	4813	4877	4822	83	1450	500	3100	5	1	16623293	823	14.86	1.21	12	0.13	333.00	4096.00	9550	20240201	-48.17	4550	20241113	8.79	9550	-48.17	20240201	4550	8.79	20241113	9550	-48.17	20240201	4550	8.79	20241113	4.00	N	032850	500	83 억	303876	N	N	N	N
40	20241125	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4925	75	2	1.55	80035900	16321	54.91	4860	4935	4860	6300	3395	4850	4903.86	1.83	8350	4923	4886	4868	4831	4813	4877	4822	83	1450	500	3100	5	1	16623293	819	14.79	1.20	12	0.10	333.00	4096.00	9550	20240201	-48.43	4550	20241113	8.24	9550	-48.43	20240201	4550	8.24	20241113	9550	-48.43	20240201	4550	8.24	20241113	4.00	N	032850	500	83 억	303876	N	N	N	N
41	20241125	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	10	2	0.21	8082525	1663	5.60	4860	4875	4860	6300	3395	4850	4860.21	1.83	119	4923	4886	4868	4831	4813	4877	4822	83	1450	500	3100	5	1	16623293	808	14.59	1.19	12	0.01	333.00	4096.00	9550	20240201	-49.11	4550	20241113	6.81	9550	-49.11	20240201	4550	6.81	20241113	9550	-49.11	20240201	4550	6.81	20241113	4.00	N	032850	500	83 억	303876	N	N	N	N
42	20241122	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	0	3	0.00	142085300	29167	96.26	4860	4905	4850	6300	3395	4850	4871.48	1.81	2030	5070	4960	4815	4705	4560	4887	4632	83	1450	500	3100	5	1	16623293	806	14.56	1.18	12	0.18	333.00	4096.00	9550	20240201	-49.21	4550	20241113	6.59	9550	-49.21	20240201	4550	6.59	20241113	9550	-49.21	20240201	4550	6.59	20241113	4.04	N	032850	500	83 억	300684	N	N	N	N
43	20241122	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	5	2	0.10	127496770	26165	86.35	4860	4905	4850	6300	3395	4850	4872.80	1.81	969	5070	4960	4815	4705	4560	4887	4632	83	1450	500	3100	5	1	16623293	807	14.58	1.19	12	0.16	333.00	4096.00	9550	20240201	-49.16	4550	20241113	6.70	9550	-49.16	20240201	4550	6.70	20241113	9550	-49.16	20240201	4550	6.70	20241113	4.04	N	032850	500	83 억	300684	N	N	N	N
44	20241122	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	0	3	0.00	107828410	22113	72.98	4860	4905	4850	6300	3395	4850	4876.25	1.81	1473	5070	4960	4815	4705	4560	4887	4632	83	1450	500	3100	5	1	16623293	806	14.56	1.18	12	0.13	333.00	4096.00	9550	20240201	-49.21	4550	20241113	6.59	9550	-49.21	20240201	4550	6.59	20241113	9550	-49.21	20240201	4550	6.59	20241113	4.04	N	032850	500	83 억	300684	N	N	N	N
45	20241122	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	20	2	0.41	88830045	18200	60.07	4860	4905	4850	6300	3395	4850	4880.77	1.81	3555	5070	4960	4815	4705	4560	4887	4632	83	1450	500	3100	5	1	16623293	810	14.62	1.19	12	0.11	333.00	4096.00	9550	20240201	-49.01	4550	20241113	7.03	9550	-49.01	20240201	4550	7.03	20241113	9550	-49.01	20240201	4550	7.03	20241113	4.04	N	032850	500	83 억	300684	N	N	N	N
46	20241122	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	20	2	0.41	78052880	15985	52.76	4860	4905	4850	6300	3395	4850	4882.88	1.81	3043	5070	4960	4815	4705	4560	4887	4632	83	1450	500	3100	5	1	16623293	810	14.62	1.19	12	0.10	333.00	4096.00	9550	20240201	-49.01	4550	20241113	7.03	9550	-49.01	20240201	4550	7.03	20241113	9550	-49.01	20240201	4550	7.03	20241113	4.04	N	032850	500	83 억	300684	N	N	N	N
47	20241122	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	50	2	1.03	53367160	10926	36.06	4860	4905	4850	6300	3395	4850	4884.42	1.81	2480	5070	4960	4815	4705	4560	4887	4632	83	1450	500	3100	5	1	16623293	815	14.71	1.20	12	0.07	333.00	4096.00	9550	20240201	-48.69	4550	20241113	7.69	9550	-48.69	20240201	4550	7.69	20241113	9550	-48.69	20240201	4550	7.69	20241113	4.04	N	032850	500	83 억	300684	N	N	N	N
48	20241122	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	50	2	1.03	31527725	6463	21.33	4860	4905	4850	6300	3395	4850	4878.19	1.81	1682	5070	4960	4815	4705	4560	4887	4632	83	1450	500	3100	5	1	16623293	815	14.71	1.20	12	0.04	333.00	4096.00	9550	20240201	-48.69	4550	20241113	7.69	9550	-48.69	20240201	4550	7.69	20241113	9550	-48.69	20240201	4550	7.69	20241113	4.04	N	032850	500	83 억	300684	N	N	N	N
49	20241122	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	50	2	1.03	2967990	610	2.01	4860	4900	4860	6300	3395	4850	4865.56	1.81	39	5070	4960	4815	4705	4560	4887	4632	83	1450	500	3100	5	1	16623293	815	14.71	1.20	12	0.00	333.00	4096.00	9550	20240201	-48.69	4550	20241113	7.69	9550	-48.69	20240201	4550	7.69	20241113	9550	-48.69	20240201	4550	7.69	20241113	4.04	N	032850	500	83 억	300684	N	N	N	N
50	20241121	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	-40	5	-0.82	144050100	29716	55.72	4905	4925	4670	6350	3425	4890	4847.39	1.76	8071	4960	4925	4885	4850	4810	4927	4852	83	1460	500	3120	5	1	16623293	806	14.56	1.18	12	0.18	333.00	4096.00	9550	20240201	-49.21	4550	20241113	6.59	9550	-49.21	20240201	4550	6.59	20241113	9550	-49.21	20240201	4550	6.59	20241113	4.04	N	032850	500	83 억	292614	N	N	N	N
51	20241121	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	-20	5	-0.41	136559250	28172	52.82	4905	4925	4670	6350	3425	4890	4847.21	1.76	8257	4960	4925	4885	4850	4810	4927	4852	83	1460	500	3120	5	1	16623293	810	14.62	1.19	12	0.17	333.00	4096.00	9550	20240201	-49.01	4550	20241113	7.03	9550	-49.01	20240201	4550	7.03	20241113	9550	-49.01	20240201	4550	7.03	20241113	4.04	N	032850	500	83 억	292614	N	N	N	N
52	20241121	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	-25	5	-0.51	98461285	20333	38.13	4905	4925	4670	6350	3425	4890	4842.24	1.76	7422	4960	4925	4885	4850	4810	4927	4852	83	1460	500	3120	5	1	16623293	809	14.61	1.19	12	0.12	333.00	4096.00	9550	20240201	-49.06	4550	20241113	6.92	9550	-49.06	20240201	4550	6.92	20241113	9550	-49.06	20240201	4550	6.92	20241113	4.04	N	032850	500	83 억	292614	N	N	N	N
53	20241121	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	-30	5	-0.61	93523855	19319	36.22	4905	4925	4670	6350	3425	4890	4840.81	1.76	6700	4960	4925	4885	4850	4810	4927	4852	83	1460	500	3120	5	1	16623293	808	14.59	1.19	12	0.12	333.00	4096.00	9550	20240201	-49.11	4550	20241113	6.81	9550	-49.11	20240201	4550	6.81	20241113	9550	-49.11	20240201	4550	6.81	20241113	4.04	N	032850	500	83 억	292614	N	N	N	N
54	20241121	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	-30	5	-0.61	84892605	17542	32.89	4905	4925	4670	6350	3425	4890	4839.15	1.76	6270	4960	4925	4885	4850	4810	4927	4852	83	1460	500	3120	5	1	16623293	808	14.59	1.19	12	0.11	333.00	4096.00	9550	20240201	-49.11	4550	20241113	6.81	9550	-49.11	20240201	4550	6.81	20241113	9550	-49.11	20240201	4550	6.81	20241113	4.04	N	032850	500	83 억	292614	N	N	N	N
55	20241121	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-45	5	-0.92	83707595	17298	32.44	4905	4925	4670	6350	3425	4890	4838.90	1.76	6279	4960	4925	4885	4850	4810	4927	4852	83	1460	500	3120	5	1	16623293	805	14.55	1.18	12	0.10	333.00	4096.00	9550	20240201	-49.27	4550	20241113	6.48	9550	-49.27	20240201	4550	6.48	20241113	9550	-49.27	20240201	4550	6.48	20241113	4.04	N	032850	500	83 억	292614	N	N	N	N
56	20241121	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-55	5	-1.12	73894050	15276	28.64	4905	4925	4670	6350	3425	4890	4836.97	1.76	5766	4960	4925	4885	4850	4810	4927	4852	83	1460	500	3120	5	1	16623293	804	14.52	1.18	12	0.09	333.00	4096.00	9550	20240201	-49.37	4550	20241113	6.26	9550	-49.37	20240201	4550	6.26	20241113	9550	-49.37	20240201	4550	6.26	20241113	4.04	N	032850	500	83 억	292614	N	N	N	N
57	20241121	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	20	2	0.41	7600495	1551	2.91	4905	4910	4885	6350	3425	4890	4900.99	1.76	-171	4960	4925	4885	4850	4810	4927	4852	83	1460	500	3120	5	1	16623293	816	14.74	1.20	12	0.01	333.00	4096.00	9550	20240201	-48.59	4550	20241113	7.91	9550	-48.59	20240201	4550	7.91	20241113	9550	-48.59	20240201	4550	7.91	20241113	4.04	N	032850	500	83 억	292614	N	N	N	N
58	20241120	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	10	2	0.20	257061040	52637	104.44	4890	4920	4845	6340	3420	4880	4883.65	1.68	13070	4986	4932	4866	4812	4746	4960	4840	83	1460	500	3120	5	1	16623293	813	14.68	1.19	12	0.32	333.00	4096.00	9550	20240201	-48.80	4550	20241113	7.47	9550	-48.80	20240201	4550	7.47	20241113	9550	-48.80	20240201	4550	7.47	20241113	4.04	N	032850	500	83 억	279980	N	N	N	N
59	20241120	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	30	2	0.61	236351900	48408	96.05	4890	4920	4845	6340	3420	4880	4882.50	1.68	12258	4986	4932	4866	4812	4746	4960	4840	83	1460	500	3120	5	1	16623293	816	14.74	1.20	12	0.29	333.00	4096.00	9550	20240201	-48.59	4550	20241113	7.91	9550	-48.59	20240201	4550	7.91	20241113	9550	-48.59	20240201	4550	7.91	20241113	4.04	N	032850	500	83 억	279980	N	N	N	N
60	20241120	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	20	2	0.41	215549500	44171	87.64	4890	4915	4845	6340	3420	4880	4879.89	1.68	10428	4986	4932	4866	4812	4746	4960	4840	83	1460	500	3120	5	1	16623293	815	14.71	1.20	12	0.27	333.00	4096.00	9550	20240201	-48.69	4550	20241113	7.69	9550	-48.69	20240201	4550	7.69	20241113	9550	-48.69	20240201	4550	7.69	20241113	4.04	N	032850	500	83 억	279980	N	N	N	N
61	20241120	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	0	3	0.00	186649650	38266	75.92	4890	4915	4845	6340	3420	4880	4877.69	1.68	10437	4986	4932	4866	4812	4746	4960	4840	83	1460	500	3120	5	1	16623293	811	14.65	1.19	12	0.23	333.00	4096.00	9550	20240201	-48.90	4550	20241113	7.25	9550	-48.90	20240201	4550	7.25	20241113	9550	-48.90	20240201	4550	7.25	20241113	4.04	N	032850	500	83 억	279980	N	N	N	N
62	20241120	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	20	2	0.41	132374415	27164	53.90	4890	4915	4845	6340	3420	4880	4873.16	1.68	2515	4986	4932	4866	4812	4746	4960	4840	83	1460	500	3120	5	1	16623293	815	14.71	1.20	12	0.16	333.00	4096.00	9550	20240201	-48.69	4550	20241113	7.69	9550	-48.69	20240201	4550	7.69	20241113	9550	-48.69	20240201	4550	7.69	20241113	4.04	N	032850	500	83 억	279980	N	N	N	N
63	20241120	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	-30	5	-0.61	117119775	24037	47.69	4890	4915	4845	6340	3420	4880	4872.48	1.68	1972	4986	4932	4866	4812	4746	4960	4840	83	1460	500	3120	5	1	16623293	806	14.56	1.18	12	0.14	333.00	4096.00	9550	20240201	-49.21	4550	20241113	6.59	9550	-49.21	20240201	4550	6.59	20241113	9550	-49.21	20240201	4550	6.59	20241113	4.04	N	032850	500	83 억	279980	N	N	N	N
64	20241120	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	-15	5	-0.31	65357580	13376	26.54	4890	4915	4850	6340	3420	4880	4886.18	1.68	-4265	4986	4932	4866	4812	4746	4960	4840	83	1460	500	3120	5	1	16623293	809	14.61	1.19	12	0.08	333.00	4096.00	9550	20240201	-49.06	4550	20241113	6.92	9550	-49.06	20240201	4550	6.92	20241113	9550	-49.06	20240201	4550	6.92	20241113	4.04	N	032850	500	83 억	279980	N	N	N	N
65	20241120	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	20	2	0.41	17129820	3497	6.94	4890	4915	4890	6340	3420	4880	4898.43	1.68	-66	4986	4932	4866	4812	4746	4960	4840	83	1460	500	3120	5	1	16623293	815	14.71	1.20	12	0.02	333.00	4096.00	9550	20240201	-48.69	4550	20241113	7.69	9550	-48.69	20240201	4550	7.69	20241113	9550	-48.69	20240201	4550	7.69	20241113	4.04	N	032850	500	83 억	279980	N	N	N	N
66	20241119	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	35	2	0.72	243643970	50006	111.16	4800	4920	4800	6290	3395	4845	4872.29	1.60	17480	4975	4910	4805	4740	4635	4942	4772	83	1445	500	3100	5	1	16623293	811	14.65	1.19	12	0.30	333.00	4096.00	9550	20240201	-48.90	4550	20241113	7.25	9550	-48.90	20240201	4550	7.25	20241113	9550	-48.90	20240201	4550	7.25	20241113	4.06	N	032850	500	83 억	265482	N	N	N	N
67	20241119	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	55	2	1.14	233715245	47974	106.64	4800	4920	4800	6290	3395	4845	4871.71	1.60	16577	4975	4910	4805	4740	4635	4942	4772	83	1445	500	3100	5	1	16623293	815	14.71	1.20	12	0.29	333.00	4096.00	9550	20240201	-48.69	4550	20241113	7.69	9550	-48.69	20240201	4550	7.69	20241113	9550	-48.69	20240201	4550	7.69	20241113	4.06	N	032850	500	83 억	265482	N	N	N	N
68	20241119	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	70	2	1.44	197298515	40515	90.06	4800	4920	4800	6290	3395	4845	4869.76	1.60	10858	4975	4910	4805	4740	4635	4942	4772	83	1445	500	3100	5	1	16623293	817	14.76	1.20	12	0.24	333.00	4096.00	9550	20240201	-48.53	4550	20241113	8.02	9550	-48.53	20240201	4550	8.02	20241113	9550	-48.53	20240201	4550	8.02	20241113	4.06	N	032850	500	83 억	265482	N	N	N	N
69	20241119	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	25	2	0.52	145120075	29862	66.38	4800	4910	4800	6290	3395	4845	4859.69	1.60	6207	4975	4910	4805	4740	4635	4942	4772	83	1445	500	3100	5	1	16623293	810	14.62	1.19	12	0.18	333.00	4096.00	9550	20240201	-49.01	4550	20241113	7.03	9550	-49.01	20240201	4550	7.03	20241113	9550	-49.01	20240201	4550	7.03	20241113	4.06	N	032850	500	83 억	265482	N	N	N	N
70	20241119	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	40	2	0.83	133539630	27481	61.09	4800	4910	4800	6290	3395	4845	4859.34	1.60	5601	4975	4910	4805	4740	4635	4942	4772	83	1445	500	3100	5	1	16623293	812	14.67	1.19	12	0.17	333.00	4096.00	9550	20240201	-48.85	4550	20241113	7.36	9550	-48.85	20240201	4550	7.36	20241113	9550	-48.85	20240201	4550	7.36	20241113	4.06	N	032850	500	83 억	265482	N	N	N	N
71	20241119	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	35	2	0.72	108400065	22307	49.59	4800	4910	4800	6290	3395	4845	4859.46	1.60	5576	4975	4910	4805	4740	4635	4942	4772	83	1445	500	3100	5	1	16623293	811	14.65	1.19	12	0.13	333.00	4096.00	9550	20240201	-48.90	4550	20241113	7.25	9550	-48.90	20240201	4550	7.25	20241113	9550	-48.90	20240201	4550	7.25	20241113	4.06	N	032850	500	83 억	265482	N	N	N	N
72	20241119	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	20	2	0.41	79683215	16396	36.45	4800	4910	4800	6290	3395	4845	4859.92	1.60	5340	4975	4910	4805	4740	4635	4942	4772	83	1445	500	3100	5	1	16623293	809	14.61	1.19	12	0.10	333.00	4096.00	9550	20240201	-49.06	4550	20241113	6.92	9550	-49.06	20240201	4550	6.92	20241113	9550	-49.06	20240201	4550	6.92	20241113	4.06	N	032850	500	83 억	265482	N	N	N	N
73	20241119	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	5	2	0.10	6323720	1313	2.92	4800	4855	4800	6290	3395	4845	4816.24	1.60	656	4975	4910	4805	4740	4635	4942	4772	83	1445	500	3100	5	1	16623293	806	14.56	1.18	12	0.01	333.00	4096.00	9550	20240201	-49.21	4550	20241113	6.59	9550	-49.21	20240201	4550	6.59	20241113	9550	-49.21	20240201	4550	6.59	20241113	4.06	N	032850	500	83 억	265482	N	N	N	N
74	20241118	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	125	2	2.65	215253575	44554	64.55	4705	4870	4700	6130	3305	4720	4831.29	1.53	10759	4856	4787	4686	4617	4516	4822	4652	83	1410	500	3020	5	1	16623293	805	14.55	1.18	12	0.27	333.00	4096.00	9550	20240201	-49.27	4550	20241113	6.48	9550	-49.27	20240201	4550	6.48	20241113	9550	-49.27	20240201	4550	6.48	20241113	4.31	N	032850	500	83 억	254767	N	N	N	N
75	20241118	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	115	2	2.44	205594835	42559	61.66	4705	4870	4700	6130	3305	4720	4830.82	1.53	9953	4856	4787	4686	4617	4516	4822	4652	83	1410	500	3020	5	1	16623293	804	14.52	1.18	12	0.26	333.00	4096.00	9550	20240201	-49.37	4550	20241113	6.26	9550	-49.37	20240201	4550	6.26	20241113	9550	-49.37	20240201	4550	6.26	20241113	4.31	N	032850	500	83 억	254767	N	N	N	N
76	20241118	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	120	2	2.54	174816890	36204	52.45	4705	4870	4700	6130	3305	4720	4828.66	1.53	6826	4856	4787	4686	4617	4516	4822	4652	83	1410	500	3020	5	1	16623293	805	14.53	1.18	12	0.22	333.00	4096.00	9550	20240201	-49.32	4550	20241113	6.37	9550	-49.32	20240201	4550	6.37	20241113	9550	-49.32	20240201	4550	6.37	20241113	4.31	N	032850	500	83 억	254767	N	N	N	N
77	20241118	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	95	2	2.01	147464870	30540	44.24	4705	4870	4700	6130	3305	4720	4828.58	1.53	3340	4856	4787	4686	4617	4516	4822	4652	83	1410	500	3020	5	1	16623293	800	14.46	1.18	12	0.18	333.00	4096.00	9550	20240201	-49.58	4550	20241113	5.82	9550	-49.58	20240201	4550	5.82	20241113	9550	-49.58	20240201	4550	5.82	20241113	4.31	N	032850	500	83 억	254767	N	N	N	N
78	20241118	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	95	2	2.01	140651530	29126	42.20	4705	4870	4700	6130	3305	4720	4829.07	1.53	2855	4856	4787	4686	4617	4516	4822	4652	83	1410	500	3020	5	1	16623293	800	14.46	1.18	12	0.18	333.00	4096.00	9550	20240201	-49.58	4550	20241113	5.82	9550	-49.58	20240201	4550	5.82	20241113	9550	-49.58	20240201	4550	5.82	20241113	4.31	N	032850	500	83 억	254767	N	N	N	N
79	20241118	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	110	2	2.33	119814050	24817	35.95	4705	4870	4700	6130	3305	4720	4827.90	1.53	1642	4856	4787	4686	4617	4516	4822	4652	83	1410	500	3020	5	1	16623293	803	14.50	1.18	12	0.15	333.00	4096.00	9550	20240201	-49.42	4550	20241113	6.15	9550	-49.42	20240201	4550	6.15	20241113	9550	-49.42	20240201	4550	6.15	20241113	4.31	N	032850	500	83 억	254767	N	N	N	N
80	20241118	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	140	2	2.97	76506135	15883	23.01	4705	4860	4700	6130	3305	4720	4816.86	1.53	4837	4856	4787	4686	4617	4516	4822	4652	83	1410	500	3020	5	1	16623293	808	14.59	1.19	12	0.10	333.00	4096.00	9550	20240201	-49.11	4550	20241113	6.81	9550	-49.11	20240201	4550	6.81	20241113	9550	-49.11	20240201	4550	6.81	20241113	4.31	N	032850	500	83 억	254767	N	N	N	N
81	20241118	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	30	2	0.64	7296360	1544	2.24	4705	4750	4700	6130	3305	4720	4725.62	1.53	-82	4856	4787	4686	4617	4516	4822	4652	83	1410	500	3020	5	1	16623293	790	14.26	1.16	12	0.01	333.00	4096.00	9550	20240201	-50.26	4550	20241113	4.40	9550	-50.26	20240201	4550	4.40	20241113	9550	-50.26	20240201	4550	4.40	20241113	4.31	N	032850	500	83 억	254767	N	N	N	N
82	20241115	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4720	125	2	2.72	322072555	68741	18.31	4610	4755	4585	5970	3220	4595	4685.56	1.43	17964	5041	4817	4691	4467	4341	4930	4580	83	1375	500	2940	5	1	16623293	785	14.17	1.15	12	0.41	333.00	4096.00	9550	20240201	-50.58	4550	20241113	3.74	9550	-50.58	20240201	4550	3.74	20241113	9550	-50.58	20240201	4550	3.74	20241113	4.34	N	032850	500	83 억	236984	N	N	N	N
83	20241115	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	150	2	3.26	302217935	64542	17.19	4610	4755	4585	5970	3220	4595	4682.77	1.43	15397	5041	4817	4691	4467	4341	4930	4580	83	1375	500	2940	5	1	16623293	789	14.25	1.16	12	0.39	333.00	4096.00	9550	20240201	-50.31	4550	20241113	4.29	9550	-50.31	20240201	4550	4.29	20241113	9550	-50.31	20240201	4550	4.29	20241113	4.34	N	032850	500	83 억	236984	N	N	N	N
84	20241115	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	120	2	2.61	256579905	54919	14.63	4610	4750	4585	5970	3220	4595	4672.25	1.43	7756	5041	4817	4691	4467	4341	4930	4580	83	1375	500	2940	5	1	16623293	784	14.16	1.15	12	0.33	333.00	4096.00	9550	20240201	-50.63	4550	20241113	3.63	9550	-50.63	20240201	4550	3.63	20241113	9550	-50.63	20240201	4550	3.63	20241113	4.34	N	032850	500	83 억	236984	N	N	N	N
85	20241115	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	120	2	2.61	242855600	52012	13.86	4610	4750	4585	5970	3220	4595	4669.51	1.43	7277	5041	4817	4691	4467	4341	4930	4580	83	1375	500	2940	5	1	16623293	784	14.16	1.15	12	0.31	333.00	4096.00	9550	20240201	-50.63	4550	20241113	3.63	9550	-50.63	20240201	4550	3.63	20241113	9550	-50.63	20240201	4550	3.63	20241113	4.34	N	032850	500	83 억	236984	N	N	N	N
86	20241115	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	85	2	1.85	197784595	42474	11.32	4610	4730	4585	5970	3220	4595	4656.90	1.43	432	5041	4817	4691	4467	4341	4930	4580	83	1375	500	2940	5	1	16623293	778	14.05	1.14	12	0.26	333.00	4096.00	9550	20240201	-50.99	4550	20241113	2.86	9550	-50.99	20240201	4550	2.86	20241113	9550	-50.99	20240201	4550	2.86	20241113	4.34	N	032850	500	83 억	236984	N	N	N	N
87	20241115	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	120	2	2.61	150212925	32352	8.62	4610	4715	4585	5970	3220	4595	4643.38	1.43	-4295	5041	4817	4691	4467	4341	4930	4580	83	1375	500	2940	5	1	16623293	784	14.16	1.15	12	0.19	333.00	4096.00	9550	20240201	-50.63	4550	20241113	3.63	9550	-50.63	20240201	4550	3.63	20241113	9550	-50.63	20240201	4550	3.63	20241113	4.34	N	032850	500	83 억	236984	N	N	N	N
88	20241115	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4675	80	2	1.74	97504260	21080	5.62	4610	4710	4585	5970	3220	4595	4625.73	1.43	-5225	5041	4817	4691	4467	4341	4930	4580	83	1375	500	2940	5	1	16623293	777	14.04	1.14	12	0.13	333.00	4096.00	9550	20240201	-51.05	4550	20241113	2.75	9550	-51.05	20240201	4550	2.75	20241113	9550	-51.05	20240201	4550	2.75	20241113	4.34	N	032850	500	83 억	236984	N	N	N	N
89	20241115	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	10	2	0.22	17305905	3756	1.00	4610	4630	4605	5970	3220	4595	4608.24	1.43	-2549	5041	4817	4691	4467	4341	4930	4580	83	1375	500	2940	5	1	16623293	766	13.83	1.12	12	0.02	333.00	4096.00	9550	20240201	-51.78	4550	20241113	1.21	9550	-51.78	20240201	4550	1.21	20241113	9550	-51.78	20240201	4550	1.21	20241113	4.34	N	032850	500	83 억	236984	N	N	N	N
90	20241114	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	55	2	1.21	1735509800	368322	161.95	4565	4915	4565	5910	3185	4550	4711.94	1.40	5265	4770	4660	4605	4495	4440	4632	4467	83	1360	500	2910	5	1	16623293	766	13.83	1.12	12	2.22	333.00	4096.00	9550	20240201	-51.78	4550	20241113	1.21	9550	-51.78	20240201	4550	1.21	20241113	9550	-51.78	20240201	4550	1.21	20241113	4.48	N	032850	500	83 억	232547	N	N	N	N
91	20241114	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4645	95	2	2.09	1646886505	349105	153.50	4565	4915	4565	5910	3185	4550	4717.45	1.40	821	4770	4660	4605	4495	4440	4632	4467	83	1360	500	2910	5	1	16623293	772	13.95	1.13	12	2.10	333.00	4096.00	9550	20240201	-51.36	4550	20241113	2.09	9550	-51.36	20240201	4550	2.09	20241113	9550	-51.36	20240201	4550	2.09	20241113	4.48	N	032850	500	83 억	232547	N	N	N	N
92	20241114	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	105	2	2.31	1561549435	330692	145.41	4565	4915	4565	5910	3185	4550	4722.07	1.40	2273	4770	4660	4605	4495	4440	4632	4467	83	1360	500	2910	5	1	16623293	774	13.98	1.14	12	1.99	333.00	4096.00	9550	20240201	-51.26	4550	20241113	2.31	9550	-51.26	20240201	4550	2.31	20241113	9550	-51.26	20240201	4550	2.31	20241113	4.48	N	032850	500	83 억	232547	N	N	N	N
93	20241114	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4645	95	2	2.09	1523783075	322560	141.83	4565	4915	4565	5910	3185	4550	4724.03	1.40	-464	4770	4660	4605	4495	4440	4632	4467	83	1360	500	2910	5	1	16623293	772	13.95	1.13	12	1.94	333.00	4096.00	9550	20240201	-51.36	4550	20241113	2.09	9550	-51.36	20240201	4550	2.09	20241113	9550	-51.36	20240201	4550	2.09	20241113	4.48	N	032850	500	83 억	232547	N	N	N	N
94	20241114	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4625	75	2	1.65	1398070750	295464	129.92	4565	4915	4565	5910	3185	4550	4731.78	1.40	-1350	4770	4660	4605	4495	4440	4632	4467	83	1360	500	2910	5	1	16623293	769	13.89	1.13	12	1.78	333.00	4096.00	9550	20240201	-51.57	4550	20241113	1.65	9550	-51.57	20240201	4550	1.65	20241113	9550	-51.57	20240201	4550	1.65	20241113	4.48	N	032850	500	83 억	232547	N	N	N	N
95	20241114	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	160	2	3.52	285963160	61502	27.04	4565	4770	4565	5910	3185	4550	4649.66	1.40	15744	4770	4660	4605	4495	4440	4632	4467	83	1360	500	2910	5	1	16623293	783	14.14	1.15	12	0.37	333.00	4096.00	9550	20240201	-50.68	4550	20241113	3.52	9550	-50.68	20240201	4550	3.52	20241113	9550	-50.68	20240201	4550	3.52	20241113	4.48	N	032850	500	83 억	232547	N	N	N	N
96	20241114	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	70	2	1.54	31736205	6918	3.04	4565	4620	4565	5910	3185	4550	4587.48	1.40	-185	4770	4660	4605	4495	4440	4632	4467	83	1360	500	2910	5	1	16623293	768	13.87	1.13	12	0.04	333.00	4096.00	9550	20240201	-51.62	4550	20241113	1.54	9550	-51.62	20240201	4550	1.54	20241113	9550	-51.62	20240201	4550	1.54	20241113	4.48	N	032850	500	83 억	232547	N	N	N	N
97	20241114	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	0	3	0.00	0	0	0.00	0	0	0	5910	3185	4550	0.00	1.40	0	4770	4660	4605	4495	4440	4632	4467	83	1360	500	2910	5	1	16623293	756	13.66	1.11	12	0.00	333.00	4096.00	9550	20240201	-52.36	4550	20241113	0.00	9550	-52.36	20240201	4550	0.00	20241113	9550	-52.36	20240201	4550	0.00	20241113	4.48	N	032850	500	83 억	232547	N	N	N	N
98	20241113	160157	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4550	-165	5	-3.50	1042071910	225890	163.73	4620	4715	4550	6120	3305	4715	4612.13	1.35	16757	4978	4846	4728	4596	4478	4787	4537	83	1405	500	3010	5	1	16623293	756	13.66	1.11	12	1.36	333.00	4096.00	9550	20240201	-52.36	4550	20241113	0.00	9550	-52.36	20240201	4550	0.00	20241113	9550	-52.36	20240201	4550	0.00	20241113	4.46	N	032850	500	83 억	225196	N	N	N	N
99	20241113	150212	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4570	-145	5	-3.08	957618985	207430	150.35	4620	4715	4550	6120	3305	4715	4615.14	1.35	17665	4978	4846	4728	4596	4478	4787	4537	83	1405	500	3010	5	1	16623293	760	13.72	1.12	12	1.25	333.00	4096.00	9550	20240201	-52.15	4550	20241113	0.44	9550	-52.15	20240201	4550	0.44	20241113	9550	-52.15	20240201	4550	0.44	20241113	4.46	N	032850	500	83 억	225196	N	N	N	N
100	20241113	140207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4595	-120	5	-2.55	858928160	185878	134.73	4620	4715	4550	6120	3305	4715	4619.38	1.35	13497	4978	4846	4728	4596	4478	4787	4537	83	1405	500	3010	5	1	16623293	764	13.80	1.12	12	1.12	333.00	4096.00	9550	20240201	-51.88	4550	20241113	0.99	9550	-51.88	20240201	4550	0.99	20241113	9550	-51.88	20240201	4550	0.99	20241113	4.46	N	032850	500	83 억	225196	N	N	N	N
101	20241113	130207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4580	-135	5	-2.86	796723230	172328	124.91	4620	4715	4550	6120	3305	4715	4621.66	1.35	12005	4978	4846	4728	4596	4478	4787	4537	83	1405	500	3010	5	1	16623293	761	13.75	1.12	12	1.04	333.00	4096.00	9550	20240201	-52.04	4550	20241113	0.66	9550	-52.04	20240201	4550	0.66	20241113	9550	-52.04	20240201	4550	0.66	20241113	4.46	N	032850	500	83 억	225196	N	N	N	N
102	20241113	120204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4610	-105	5	-2.23	762633370	164893	119.52	4620	4715	4550	6120	3305	4715	4623.35	1.35	13053	4978	4846	4728	4596	4478	4787	4537	83	1405	500	3010	5	1	16623293	766	13.84	1.13	12	0.99	333.00	4096.00	9550	20240201	-51.73	4550	20241113	1.32	9550	-51.73	20240201	4550	1.32	20241113	9550	-51.73	20240201	4550	1.32	20241113	4.46	N	032850	500	83 억	225196	N	N	N	N
103	20241113	110204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4615	-100	5	-2.12	743320235	160707	116.49	4620	4715	4550	6120	3305	4715	4623.60	1.35	15691	4978	4846	4728	4596	4478	4787	4537	83	1405	500	3010	5	1	16623293	767	13.86	1.13	12	0.97	333.00	4096.00	9550	20240201	-51.68	4550	20241113	1.43	9550	-51.68	20240201	4550	1.43	20241113	9550	-51.68	20240201	4550	1.43	20241113	4.46	N	032850	500	83 억	225196	N	N	N	N
104	20241113	100204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	-75	5	-1.59	564438725	121709	88.22	4620	4715	4610	6120	3305	4715	4635.65	1.35	10393	4978	4846	4728	4596	4478	4787	4537	83	1405	500	3010	5	1	16623293	771	13.93	1.13	12	0.73	333.00	4096.00	9550	20240201	-51.41	4605	20240805	0.76	9550	-51.41	20240201	4605	0.76	20240805	9550	-51.41	20240201	4605	0.76	20240805	4.46	N	032850	500	83 억	225196	N	N	N	N
105	20241113	090159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-60	5	-1.27	317045015	68470	49.63	4620	4715	4620	6120	3305	4715	4626.53	1.35	13144	4978	4846	4728	4596	4478	4787	4537	83	1405	500	3010	5	1	16623293	774	13.98	1.14	12	0.41	333.00	4096.00	9550	20240201	-51.26	4605	20240805	1.09	9550	-51.26	20240201	4605	1.09	20240805	9550	-51.26	20240201	4605	1.09	20240805	4.46	N	032850	500	83 억	225196	N	N	N	N
106	20241112	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	-95	5	-1.98	600679520	128660	145.60	4800	4860	4610	6250	3370	4810	4668.64	1.46	-17706	5063	4936	4863	4736	4663	4900	4700	83	1440	500	3070	5	1	16623293	784	14.16	1.15	12	0.77	333.00	4096.00	9550	20240201	-50.63	4605	20240805	2.39	9550	-50.63	20240201	4605	2.39	20240805	9550	-50.63	20240201	4605	2.39	20240805	4.50	N	032850	500	83 억	242644	N	N	N	N
107	20241112	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4625	-185	5	-3.85	524952680	112575	127.40	4800	4805	4610	6250	3370	4810	4663.14	1.46	-14841	5063	4936	4863	4736	4663	4900	4700	83	1440	500	3070	5	1	16623293	769	13.89	1.13	12	0.68	333.00	4096.00	9550	20240201	-51.57	4605	20240805	0.43	9550	-51.57	20240201	4605	0.43	20240805	9550	-51.57	20240201	4605	0.43	20240805	4.50	N	032850	500	83 억	242644	N	N	N	N
108	20241112	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4645	-165	5	-3.43	402969305	86188	97.54	4800	4805	4620	6250	3370	4810	4675.47	1.46	-12839	5063	4936	4863	4736	4663	4900	4700	83	1440	500	3070	5	1	16623293	772	13.95	1.13	12	0.52	333.00	4096.00	9550	20240201	-51.36	4605	20240805	0.87	9550	-51.36	20240201	4605	0.87	20240805	9550	-51.36	20240201	4605	0.87	20240805	4.50	N	032850	500	83 억	242644	N	N	N	N
109	20241112	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	-170	5	-3.53	334444770	71388	80.79	4800	4805	4625	6250	3370	4810	4684.89	1.46	-10140	5063	4936	4863	4736	4663	4900	4700	83	1440	500	3070	5	1	16623293	771	13.93	1.13	12	0.43	333.00	4096.00	9550	20240201	-51.41	4605	20240805	0.76	9550	-51.41	20240201	4605	0.76	20240805	9550	-51.41	20240201	4605	0.76	20240805	4.50	N	032850	500	83 억	242644	N	N	N	N
110	20241112	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	-125	5	-2.60	281252125	59947	67.84	4800	4805	4625	6250	3370	4810	4691.68	1.46	-8059	5063	4936	4863	4736	4663	4900	4700	83	1440	500	3070	5	1	16623293	779	14.07	1.14	12	0.36	333.00	4096.00	9550	20240201	-50.94	4605	20240805	1.74	9550	-50.94	20240201	4605	1.74	20240805	9550	-50.94	20240201	4605	1.74	20240805	4.50	N	032850	500	83 억	242644	N	N	N	N
111	20241112	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4675	-135	5	-2.81	229819640	48931	55.37	4800	4805	4625	6250	3370	4810	4696.81	1.46	-8571	5063	4936	4863	4736	4663	4900	4700	83	1440	500	3070	5	1	16623293	777	14.04	1.14	12	0.29	333.00	4096.00	9550	20240201	-51.05	4605	20240805	1.52	9550	-51.05	20240201	4605	1.52	20240805	9550	-51.05	20240201	4605	1.52	20240805	4.50	N	032850	500	83 억	242644	N	N	N	N
112	20241112	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	-140	5	-2.91	187709235	39937	45.20	4800	4805	4625	6250	3370	4810	4700.13	1.46	-9986	5063	4936	4863	4736	4663	4900	4700	83	1440	500	3070	5	1	16623293	776	14.02	1.14	12	0.24	333.00	4096.00	9550	20240201	-51.10	4605	20240805	1.41	9550	-51.10	20240201	4605	1.41	20240805	9550	-51.10	20240201	4605	1.41	20240805	4.50	N	032850	500	83 억	242644	N	N	N	N
113	20241112	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	-60	5	-1.25	22742755	4753	5.38	4800	4805	4750	6250	3370	4810	4784.93	1.46	-2737	5063	4936	4863	4736	4663	4900	4700	83	1440	500	3070	5	1	16623293	790	14.26	1.16	12	0.03	333.00	4096.00	9550	20240201	-50.26	4605	20240805	3.15	9550	-50.26	20240201	4605	3.15	20240805	9550	-50.26	20240201	4605	3.15	20240805	4.50	N	032850	500	83 억	242644	N	N	N	N
114	20241111	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-145	5	-2.93	423501475	87419	358.85	4965	4990	4790	6440	3470	4955	4844.88	1.62	-28098	5025	4990	4960	4925	4895	4987	4922	83	1485	500	3170	5	1	16623293	800	14.44	1.17	12	0.53	333.00	4096.00	9550	20240201	-49.63	4605	20240805	4.45	9550	-49.63	20240201	4605	4.45	20240805	9550	-49.63	20240201	4605	4.45	20240805	4.51	N	032850	500	83 억	270096	N	N	N	N
115	20241111	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-145	5	-2.93	390191195	80482	330.37	4965	4990	4790	6440	3470	4955	4848.18	1.62	-27051	5025	4990	4960	4925	4895	4987	4922	83	1485	500	3170	5	1	16623293	800	14.44	1.17	12	0.48	333.00	4096.00	9550	20240201	-49.63	4605	20240805	4.45	9550	-49.63	20240201	4605	4.45	20240805	9550	-49.63	20240201	4605	4.45	20240805	4.51	N	032850	500	83 억	270096	N	N	N	N
116	20241111	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-145	5	-2.93	376211585	77582	318.47	4965	4990	4790	6440	3470	4955	4849.21	1.62	-26195	5025	4990	4960	4925	4895	4987	4922	83	1485	500	3170	5	1	16623293	800	14.44	1.17	12	0.47	333.00	4096.00	9550	20240201	-49.63	4605	20240805	4.45	9550	-49.63	20240201	4605	4.45	20240805	9550	-49.63	20240201	4605	4.45	20240805	4.51	N	032850	500	83 억	270096	N	N	N	N
117	20241111	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	-115	5	-2.32	330068900	67997	279.12	4965	4990	4795	6440	3470	4955	4854.17	1.62	-22643	5025	4990	4960	4925	4895	4987	4922	83	1485	500	3170	5	1	16623293	805	14.53	1.18	12	0.41	333.00	4096.00	9550	20240201	-49.32	4605	20240805	5.10	9550	-49.32	20240201	4605	5.10	20240805	9550	-49.32	20240201	4605	5.10	20240805	4.51	N	032850	500	83 억	270096	N	N	N	N
118	20241111	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-140	5	-2.83	287179235	59075	242.50	4965	4990	4805	6440	3470	4955	4861.27	1.62	-19832	5025	4990	4960	4925	4895	4987	4922	83	1485	500	3170	5	1	16623293	800	14.46	1.18	12	0.36	333.00	4096.00	9550	20240201	-49.58	4605	20240805	4.56	9550	-49.58	20240201	4605	4.56	20240805	9550	-49.58	20240201	4605	4.56	20240805	4.51	N	032850	500	83 억	270096	N	N	N	N
119	20241111	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	-115	5	-2.32	199968530	41036	168.45	4965	4990	4835	6440	3470	4955	4873.00	1.62	-11308	5025	4990	4960	4925	4895	4987	4922	83	1485	500	3170	5	1	16623293	805	14.53	1.18	12	0.25	333.00	4096.00	9550	20240201	-49.32	4605	20240805	5.10	9550	-49.32	20240201	4605	5.10	20240805	9550	-49.32	20240201	4605	5.10	20240805	4.51	N	032850	500	83 억	270096	N	N	N	N
120	20241111	100352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	-65	5	-1.31	129074995	26416	108.44	4965	4990	4845	6440	3470	4955	4886.24	1.62	-9568	5025	4990	4960	4925	4895	4987	4922	83	1485	500	3170	5	1	16623293	813	14.68	1.19	12	0.16	333.00	4096.00	9550	20240201	-48.80	4605	20240805	6.19	9550	-48.80	20240201	4605	6.19	20240805	9550	-48.80	20240201	4605	6.19	20240805	4.51	N	032850	500	83 억	270096	N	N	N	N
121	20241111	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	0	3	0.00	11529165	2323	9.54	4965	4990	4955	6440	3470	4955	4963.05	1.62	-1345	5025	4990	4960	4925	4895	4987	4922	83	1485	500	3170	5	1	16623293	824	14.88	1.21	12	0.01	333.00	4096.00	9550	20240201	-48.12	4605	20240805	7.60	9550	-48.12	20240201	4605	7.60	20240805	9550	-48.12	20240201	4605	7.60	20240805	4.51	N	032850	500	83 억	270096	N	N	N	N
122	20241108	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4955	25	2	0.51	120547905	24261	48.37	4955	4995	4930	6400	3455	4930	4968.79	1.57	7574	5060	4995	4930	4865	4800	4962	4832	83	1470	500	3150	5	1	16623293	824	14.88	1.21	12	0.15	333.00	4096.00	9550	20240201	-48.12	4605	20240805	7.60	9550	-48.12	20240201	4605	7.60	20240805	9550	-48.12	20240201	4605	7.60	20240805	4.49	N	032850	500	83 억	261197	N	N	N	N
123	20241108	150355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	35	2	0.71	110158485	22165	44.19	4955	4995	4930	6400	3455	4930	4969.93	1.57	7717	5060	4995	4930	4865	4800	4962	4832	83	1470	500	3150	5	1	16623293	825	14.91	1.21	12	0.13	333.00	4096.00	9550	20240201	-48.01	4605	20240805	7.82	9550	-48.01	20240201	4605	7.82	20240805	9550	-48.01	20240201	4605	7.82	20240805	4.49	N	032850	500	83 억	261197	N	N	N	N
124	20241108	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	40	2	0.81	99675920	20049	39.97	4955	4995	4930	6400	3455	4930	4971.62	1.57	7978	5060	4995	4930	4865	4800	4962	4832	83	1470	500	3150	5	1	16623293	826	14.92	1.21	12	0.12	333.00	4096.00	9550	20240201	-47.96	4605	20240805	7.93	9550	-47.96	20240201	4605	7.93	20240805	9550	-47.96	20240201	4605	7.93	20240805	4.49	N	032850	500	83 억	261197	N	N	N	N
125	20241108	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	45	2	0.91	82778375	16643	33.18	4955	4995	4930	6400	3455	4930	4973.77	1.57	8443	5060	4995	4930	4865	4800	4962	4832	83	1470	500	3150	5	1	16623293	827	14.94	1.21	12	0.10	333.00	4096.00	9550	20240201	-47.91	4605	20240805	8.03	9550	-47.91	20240201	4605	8.03	20240805	9550	-47.91	20240201	4605	8.03	20240805	4.49	N	032850	500	83 억	261197	N	N	N	N
126	20241108	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	40	2	0.81	73312790	14743	29.40	4955	4995	4930	6400	3455	4930	4972.72	1.57	8740	5060	4995	4930	4865	4800	4962	4832	83	1470	500	3150	5	1	16623293	826	14.92	1.21	12	0.09	333.00	4096.00	9550	20240201	-47.96	4605	20240805	7.93	9550	-47.96	20240201	4605	7.93	20240805	9550	-47.96	20240201	4605	7.93	20240805	4.49	N	032850	500	83 억	261197	N	N	N	N
127	20241108	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	40	2	0.81	66367825	13347	26.61	4955	4995	4930	6400	3455	4930	4972.49	1.57	8865	5060	4995	4930	4865	4800	4962	4832	83	1470	500	3150	5	1	16623293	826	14.92	1.21	12	0.08	333.00	4096.00	9550	20240201	-47.96	4605	20240805	7.93	9550	-47.96	20240201	4605	7.93	20240805	9550	-47.96	20240201	4605	7.93	20240805	4.49	N	032850	500	83 억	261197	N	N	N	N
128	20241108	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	65	2	1.32	44528070	8961	17.87	4955	4995	4930	6400	3455	4930	4969.10	1.57	5513	5060	4995	4930	4865	4800	4962	4832	83	1470	500	3150	5	1	16623293	830	15.00	1.22	12	0.05	333.00	4096.00	9550	20240201	-47.70	4605	20240805	8.47	9550	-47.70	20240201	4605	8.47	20240805	9550	-47.70	20240201	4605	8.47	20240805	4.49	N	032850	500	83 억	261197	N	N	N	N
129	20241108	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	55	2	1.12	8142030	1642	3.27	4955	4985	4930	6400	3455	4930	4958.61	1.57	788	5060	4995	4930	4865	4800	4962	4832	83	1470	500	3150	5	1	16623293	829	14.97	1.22	12	0.01	333.00	4096.00	9550	20240201	-47.80	4605	20240805	8.25	9550	-47.80	20240201	4605	8.25	20240805	9550	-47.80	20240201	4605	8.25	20240805	4.49	N	032850	500	83 억	261197	N	N	N	N
130	20241107	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	0	3	0.00	235253040	47853	69.69	4940	4995	4865	6400	3455	4930	4916.14	1.62	-7492	5096	5012	4956	4872	4816	4985	4845	83	1470	500	3150	5	1	16623293	820	14.80	1.20	12	0.29	333.00	4096.00	9550	20240201	-48.38	4605	20240805	7.06	9550	-48.38	20240201	4605	7.06	20240805	9550	-48.38	20240201	4605	7.06	20240805	4.52	N	032850	500	83 억	268689	N	N	N	N
131	20241107	150351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	5	2	0.10	215142620	43777	63.75	4940	4995	4865	6400	3455	4930	4914.51	1.62	-7893	5096	5012	4956	4872	4816	4985	4845	83	1470	500	3150	5	1	16623293	820	14.82	1.20	12	0.26	333.00	4096.00	9550	20240201	-48.32	4605	20240805	7.17	9550	-48.32	20240201	4605	7.17	20240805	9550	-48.32	20240201	4605	7.17	20240805	4.52	N	032850	500	83 억	268689	N	N	N	N
132	20241107	140353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	5	2	0.10	195805505	39859	58.05	4940	4995	4865	6400	3455	4930	4912.45	1.62	-9202	5096	5012	4956	4872	4816	4985	4845	83	1470	500	3150	5	1	16623293	820	14.82	1.20	12	0.24	333.00	4096.00	9550	20240201	-48.32	4605	20240805	7.17	9550	-48.32	20240201	4605	7.17	20240805	9550	-48.32	20240201	4605	7.17	20240805	4.52	N	032850	500	83 억	268689	N	N	N	N
133	20241107	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	10	2	0.20	189986905	38682	56.33	4940	4995	4865	6400	3455	4930	4911.51	1.62	-9209	5096	5012	4956	4872	4816	4985	4845	83	1470	500	3150	5	1	16623293	821	14.83	1.21	12	0.23	333.00	4096.00	9550	20240201	-48.27	4605	20240805	7.27	9550	-48.27	20240201	4605	7.27	20240805	9550	-48.27	20240201	4605	7.27	20240805	4.52	N	032850	500	83 억	268689	N	N	N	N
134	20241107	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	5	2	0.10	158778855	32364	47.13	4940	4995	4865	6400	3455	4930	4906.03	1.62	-13133	5096	5012	4956	4872	4816	4985	4845	83	1470	500	3150	5	1	16623293	820	14.82	1.20	12	0.19	333.00	4096.00	9550	20240201	-48.32	4605	20240805	7.17	9550	-48.32	20240201	4605	7.17	20240805	9550	-48.32	20240201	4605	7.17	20240805	4.52	N	032850	500	83 억	268689	N	N	N	N
135	20241107	110351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	-35	5	-0.71	144435140	29441	42.88	4940	4995	4865	6400	3455	4930	4905.92	1.62	-14772	5096	5012	4956	4872	4816	4985	4845	83	1470	500	3150	5	1	16623293	814	14.70	1.20	12	0.18	333.00	4096.00	9550	20240201	-48.74	4605	20240805	6.30	9550	-48.74	20240201	4605	6.30	20240805	9550	-48.74	20240201	4605	6.30	20240805	4.52	N	032850	500	83 억	268689	N	N	N	N
136	20241107	100351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	-60	5	-1.22	131282115	26753	38.96	4940	4995	4865	6400	3455	4930	4907.19	1.62	-14740	5096	5012	4956	4872	4816	4985	4845	83	1470	500	3150	5	1	16623293	810	14.62	1.19	12	0.16	333.00	4096.00	9550	20240201	-49.01	4605	20240805	5.75	9550	-49.01	20240201	4605	5.75	20240805	9550	-49.01	20240201	4605	5.75	20240805	4.52	N	032850	500	83 억	268689	N	N	N	N
137	20241107	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	65	2	1.32	10360875	2093	3.05	4940	4995	4940	6400	3455	4930	4950.25	1.62	955	5096	5012	4956	4872	4816	4985	4845	83	1470	500	3150	5	1	16623293	830	15.00	1.22	12	0.01	333.00	4096.00	9550	20240201	-47.70	4605	20240805	8.47	9550	-47.70	20240201	4605	8.47	20240805	9550	-47.70	20240201	4605	8.47	20240805	4.52	N	032850	500	83 억	268689	N	N	N	N
138	20241106	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	-55	5	-1.10	338659710	67989	143.70	4990	5040	4900	6480	3490	4985	4981.28	1.61	-265	5051	5017	4976	4942	4901	5035	4960	83	1495	500	3190	5	1	16623293	820	14.80	1.20	12	0.41	333.00	4096.00	9550	20240201	-48.38	4605	20240805	7.06	9550	-48.38	20240201	4605	7.06	20240805	9550	-48.38	20240201	4605	7.06	20240805	4.61	N	032850	500	83 억	268405	N	N	N	N
139	20241106	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	-35	5	-0.70	327101465	65645	138.74	4990	5040	4900	6480	3490	4985	4982.88	1.61	-556	5051	5017	4976	4942	4901	5035	4960	83	1495	500	3190	5	1	16623293	823	14.86	1.21	12	0.39	333.00	4096.00	9550	20240201	-48.17	4605	20240805	7.49	9550	-48.17	20240201	4605	7.49	20240805	9550	-48.17	20240201	4605	7.49	20240805	4.61	N	032850	500	83 억	268405	N	N	N	N
140	20241106	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	-40	5	-0.80	311269165	62437	131.96	4990	5040	4900	6480	3490	4985	4985.33	1.61	-671	5051	5017	4976	4942	4901	5035	4960	83	1495	500	3190	5	1	16623293	822	14.85	1.21	12	0.38	333.00	4096.00	9550	20240201	-48.22	4605	20240805	7.38	9550	-48.22	20240201	4605	7.38	20240805	9550	-48.22	20240201	4605	7.38	20240805	4.61	N	032850	500	83 억	268405	N	N	N	N
141	20241106	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4925	-60	5	-1.20	281769700	56435	119.28	4990	5040	4925	6480	3490	4985	4992.82	1.61	-2985	5051	5017	4976	4942	4901	5035	4960	83	1495	500	3190	5	1	16623293	819	14.79	1.20	12	0.34	333.00	4096.00	9550	20240201	-48.43	4605	20240805	6.95	9550	-48.43	20240201	4605	6.95	20240805	9550	-48.43	20240201	4605	6.95	20240805	4.61	N	032850	500	83 억	268405	N	N	N	N
142	20241106	120351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	-5	5	-0.10	199673380	39849	84.22	4990	5040	4980	6480	3490	4985	5010.75	1.61	4701	5051	5017	4976	4942	4901	5035	4960	83	1495	500	3190	5	1	16623293	828	14.95	1.22	12	0.24	333.00	4096.00	9550	20240201	-47.85	4605	20240805	8.14	9550	-47.85	20240201	4605	8.14	20240805	9550	-47.85	20240201	4605	8.14	20240805	4.61	N	032850	500	83 억	268405	N	N	N	N
143	20241106	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	15	2	0.30	89076625	17769	37.56	4990	5040	4990	6480	3490	4985	5013.04	1.61	3280	5051	5017	4976	4942	4901	5035	4960	83	1495	500	3190	10	1	16623293	831	15.02	1.22	12	0.11	333.00	4096.00	9550	20240201	-47.64	4605	20240805	8.58	9550	-47.64	20240201	4605	8.58	20240805	9550	-47.64	20240201	4605	8.58	20240805	4.61	N	032850	500	83 억	268405	N	N	N	N
144	20241106	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	35	2	0.70	67231505	13406	28.33	4990	5040	4990	6480	3490	4985	5015.03	1.61	3155	5051	5017	4976	4942	4901	5035	4960	83	1495	500	3190	10	1	16623293	834	15.08	1.23	12	0.08	333.00	4096.00	9550	20240201	-47.43	4605	20240805	9.01	9550	-47.43	20240201	4605	9.01	20240805	9550	-47.43	20240201	4605	9.01	20240805	4.61	N	032850	500	83 억	268405	N	N	N	N
145	20241106	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	35	2	0.70	19545125	3912	8.27	4990	5020	4990	6480	3490	4985	4996.20	1.61	1361	5051	5017	4976	4942	4901	5035	4960	83	1495	500	3190	10	1	16623293	834	15.08	1.23	12	0.02	333.00	4096.00	9550	20240201	-47.43	4605	20240805	9.01	9550	-47.43	20240201	4605	9.01	20240805	9550	-47.43	20240201	4605	9.01	20240805	4.61	N	032850	500	83 억	268405	N	N	N	N
146	20241105	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	25	2	0.50	228170035	45739	56.06	4935	5010	4935	6440	3475	4960	4988.53	1.48	21964	5063	5011	4943	4891	4823	5037	4917	83	1480	500	3170	5	1	16623293	829	14.97	1.22	12	0.28	333.00	4096.00	9550	20240201	-47.80	4605	20240805	8.25	9550	-47.80	20240201	4605	8.25	20240805	9550	-47.80	20240201	4605	8.25	20240805	4.36	N	032850	500	83 억	246618	N	N	N	N
147	20241105	150352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	25	2	0.50	217949155	43689	53.54	4935	5010	4935	6440	3475	4960	4988.66	1.48	21856	5063	5011	4943	4891	4823	5037	4917	83	1480	500	3170	5	1	16623293	829	14.97	1.22	12	0.26	333.00	4096.00	9550	20240201	-47.80	4605	20240805	8.25	9550	-47.80	20240201	4605	8.25	20240805	9550	-47.80	20240201	4605	8.25	20240805	4.36	N	032850	500	83 억	246618	N	N	N	N
148	20241105	140349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	20	2	0.40	195835475	39263	48.12	4935	5010	4935	6440	3475	4960	4987.79	1.48	18286	5063	5011	4943	4891	4823	5037	4917	83	1480	500	3170	5	1	16623293	828	14.95	1.22	12	0.24	333.00	4096.00	9550	20240201	-47.85	4605	20240805	8.14	9550	-47.85	20240201	4605	8.14	20240805	9550	-47.85	20240201	4605	8.14	20240805	4.36	N	032850	500	83 억	246618	N	N	N	N
149	20241105	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	40	2	0.81	153256805	30732	37.66	4935	5010	4935	6440	3475	4960	4986.89	1.48	17600	5063	5011	4943	4891	4823	5037	4917	83	1480	500	3170	10	1	16623293	831	15.02	1.22	12	0.18	333.00	4096.00	9550	20240201	-47.64	4605	20240805	8.58	9550	-47.64	20240201	4605	8.58	20240805	9550	-47.64	20240201	4605	8.58	20240805	4.36	N	032850	500	83 억	246618	N	N	N	N
150	20241105	120349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	30	2	0.60	140082690	28096	34.43	4935	5010	4935	6440	3475	4960	4985.87	1.48	16179	5063	5011	4943	4891	4823	5037	4917	83	1480	500	3170	5	1	16623293	830	14.98	1.22	12	0.17	333.00	4096.00	9550	20240201	-47.75	4605	20240805	8.36	9550	-47.75	20240201	4605	8.36	20240805	9550	-47.75	20240201	4605	8.36	20240805	4.36	N	032850	500	83 억	246618	N	N	N	N
151	20241105	110342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	50	2	1.01	128927410	25864	31.70	4935	5010	4935	6440	3475	4960	4984.83	1.48	15810	5063	5011	4943	4891	4823	5037	4917	83	1480	500	3170	10	1	16623293	833	15.05	1.22	12	0.16	333.00	4096.00	9550	20240201	-47.54	4605	20240805	8.79	9550	-47.54	20240201	4605	8.79	20240805	9550	-47.54	20240201	4605	8.79	20240805	4.36	N	032850	500	83 억	246618	N	N	N	N
152	20241105	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	10	2	0.20	90497120	18170	22.27	4935	5010	4935	6440	3475	4960	4980.59	1.48	9710	5063	5011	4943	4891	4823	5037	4917	83	1480	500	3170	5	1	16623293	826	14.92	1.21	12	0.11	333.00	4096.00	9550	20240201	-47.96	4605	20240805	7.93	9550	-47.96	20240201	4605	7.93	20240805	9550	-47.96	20240201	4605	7.93	20240805	4.36	N	032850	500	83 억	246618	N	N	N	N
153	20241105	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	10	2	0.20	3596770	727	0.89	4935	4970	4935	6440	3475	4960	4947.24	1.48	309	5063	5011	4943	4891	4823	5037	4917	83	1480	500	3170	5	1	16623293	826	14.92	1.21	12	0.00	333.00	4096.00	9550	20240201	-47.96	4605	20240805	7.93	9550	-47.96	20240201	4605	7.93	20240805	9550	-47.96	20240201	4605	7.93	20240805	4.36	N	032850	500	83 억	246618	N	N	N	N
154	20241104	160344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	40	2	0.81	402114810	81372	10.13	4920	4995	4875	6390	3445	4920	4941.71	1.33	24570	5480	5200	5040	4760	4600	5120	4680	83	1470	500	3140	5	1	16623293	825	14.89	1.21	12	0.49	333.00	4096.00	9550	20240201	-48.06	4605	20240805	7.71	9550	-48.06	20240201	4605	7.71	20240805	9550	-48.06	20240201	4605	7.71	20240805	4.39	N	032850	500	83 억	221282	N	N	N	N
155	20241104	150352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	50	2	1.02	364707135	73852	9.19	4920	4995	4875	6390	3445	4920	4938.38	1.33	18797	5480	5200	5040	4760	4600	5120	4680	83	1470	500	3140	5	1	16623293	826	14.92	1.21	12	0.44	333.00	4096.00	9550	20240201	-47.96	4605	20240805	7.93	9550	-47.96	20240201	4605	7.93	20240805	9550	-47.96	20240201	4605	7.93	20240805	4.39	N	032850	500	83 억	221282	N	N	N	N
156	20241104	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	65	2	1.32	314020600	63657	7.92	4920	4995	4875	6390	3445	4920	4933.03	1.33	15659	5480	5200	5040	4760	4600	5120	4680	83	1470	500	3140	5	1	16623293	829	14.97	1.22	12	0.38	333.00	4096.00	9550	20240201	-47.80	4605	20240805	8.25	9550	-47.80	20240201	4605	8.25	20240805	9550	-47.80	20240201	4605	8.25	20240805	4.39	N	032850	500	83 억	221282	N	N	N	N
157	20241104	130313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	70	2	1.42	291650200	59170	7.36	4920	4995	4875	6390	3445	4920	4929.04	1.33	14213	5480	5200	5040	4760	4600	5120	4680	83	1470	500	3140	5	1	16623293	830	14.98	1.22	12	0.36	333.00	4096.00	9550	20240201	-47.75	4605	20240805	8.36	9550	-47.75	20240201	4605	8.36	20240805	9550	-47.75	20240201	4605	8.36	20240805	4.39	N	032850	500	83 억	221282	N	N	N	N
158	20241104	120340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	70	2	1.42	280436060	56921	7.08	4920	4995	4875	6390	3445	4920	4926.77	1.33	14141	5480	5200	5040	4760	4600	5120	4680	83	1470	500	3140	5	1	16623293	830	14.98	1.22	12	0.34	333.00	4096.00	9550	20240201	-47.75	4605	20240805	8.36	9550	-47.75	20240201	4605	8.36	20240805	9550	-47.75	20240201	4605	8.36	20240805	4.39	N	032850	500	83 억	221282	N	N	N	N
159	20241104	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	50	2	1.02	235319820	47862	5.96	4920	4970	4875	6390	3445	4920	4916.62	1.33	11594	5480	5200	5040	4760	4600	5120	4680	83	1470	500	3140	5	1	16623293	826	14.92	1.21	12	0.29	333.00	4096.00	9550	20240201	-47.96	4605	20240805	7.93	9550	-47.96	20240201	4605	7.93	20240805	9550	-47.96	20240201	4605	7.93	20240805	4.39	N	032850	500	83 억	221282	N	N	N	N
160	20241104	100336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	40	2	0.81	211880960	43133	5.37	4920	4960	4875	6390	3445	4920	4912.25	1.33	9837	5480	5200	5040	4760	4600	5120	4680	83	1470	500	3140	5	1	16623293	825	14.89	1.21	12	0.26	333.00	4096.00	9550	20240201	-48.06	4605	20240805	7.71	9550	-48.06	20240201	4605	7.71	20240805	9550	-48.06	20240201	4605	7.71	20240805	4.39	N	032850	500	83 억	221282	N	N	N	N
161	20241104	090338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	-15	5	-0.30	54611960	11112	1.38	4920	4920	4895	6390	3445	4920	4914.63	1.33	3489	5480	5200	5040	4760	4600	5120	4680	83	1470	500	3140	5	1	16623293	815	14.73	1.20	12	0.07	333.00	4096.00	9550	20240201	-48.64	4605	20240805	6.51	9550	-48.64	20240201	4605	6.51	20240805	9550	-48.64	20240201	4605	6.51	20240805	4.39	N	032850	500	83 억	221282	N	N	N	N
162	20241101	160329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	-10	5	-0.20	4093694315	797593	2633.10	4930	5320	4880	6400	3455	4930	5132.63	1.92	-96573	5053	4991	4923	4861	4793	4957	4827	83	1470	500	3150	5	1	16623293	818	14.77	1.20	12	4.80	333.00	4096.00	9550	20240201	-48.48	4605	20240805	6.84	9550	-48.48	20240201	4605	6.84	20240805	9550	-48.48	20240201	4605	6.84	20240805	4.39	N	032850	500	83 억	318753	N	N	N	N
163	20241101	150337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4960	30	2	0.61	4007540280	780120	2575.42	4930	5320	4880	6400	3455	4930	5137.08	1.92	-98234	5053	4991	4923	4861	4793	4957	4827	83	1470	500	3150	5	1	16623293	825	14.89	1.21	12	4.69	333.00	4096.00	9550	20240201	-48.06	4605	20240805	7.71	9550	-48.06	20240201	4605	7.71	20240805	9550	-48.06	20240201	4605	7.71	20240805	4.39	N	032850	500	83 억	318753	N	N	N	N
164	20241101	140332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	0	3	0.00	3962661800	771039	2545.44	4930	5320	4880	6400	3455	4930	5139.38	1.92	-99887	5053	4991	4923	4861	4793	4957	4827	83	1470	500	3150	5	1	16623293	820	14.80	1.20	12	4.64	333.00	4096.00	9550	20240201	-48.38	4605	20240805	7.06	9550	-48.38	20240201	4605	7.06	20240805	9550	-48.38	20240201	4605	7.06	20240805	4.39	N	032850	500	83 억	318753	N	N	N	N
165	20241101	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	35	2	0.71	3854822500	749228	2473.43	4930	5320	4880	6400	3455	4930	5145.06	1.92	-99162	5053	4991	4923	4861	4793	4957	4827	83	1470	500	3150	5	1	16623293	825	14.91	1.21	12	4.51	333.00	4096.00	9550	20240201	-48.01	4605	20240805	7.82	9550	-48.01	20240201	4605	7.82	20240805	9550	-48.01	20240201	4605	7.82	20240805	4.39	N	032850	500	83 억	318753	N	N	N	N
166	20241101	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	20	2	0.41	3811610025	740534	2444.73	4930	5320	4880	6400	3455	4930	5147.11	1.92	-97325	5053	4991	4923	4861	4793	4957	4827	83	1470	500	3150	5	1	16623293	823	14.86	1.21	12	4.45	333.00	4096.00	9550	20240201	-48.17	4605	20240805	7.49	9550	-48.17	20240201	4605	7.49	20240805	9550	-48.17	20240201	4605	7.49	20240805	4.39	N	032850	500	83 억	318753	N	N	N	N
167	20241101	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	70	2	1.42	3644358645	706922	2333.77	4930	5320	4880	6400	3455	4930	5155.25	1.92	-92056	5053	4991	4923	4861	4793	4957	4827	83	1470	500	3150	10	1	16623293	831	15.02	1.22	12	4.25	333.00	4096.00	9550	20240201	-47.64	4605	20240805	8.58	9550	-47.64	20240201	4605	8.58	20240805	9550	-47.64	20240201	4605	8.58	20240805	4.39	N	032850	500	83 억	318753	N	N	N	N
168	20241101	100401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	120	2	2.43	3252606250	629058	2076.72	4930	5320	4880	6400	3455	4930	5170.60	1.92	-75361	5053	4991	4923	4861	4793	4957	4827	83	1470	500	3150	10	1	16623293	839	15.17	1.23	12	3.78	333.00	4096.00	9550	20240201	-47.12	4605	20240805	9.66	9550	-47.12	20240201	4605	9.66	20240805	9550	-47.12	20240201	4605	9.66	20240805	4.39	N	032850	500	83 억	318753	N	N	N	N
169	20241101	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	-35	5	-0.71	8039870	1632	5.39	4930	4950	4895	6400	3455	4930	4926.39	1.92	-100	5053	4991	4923	4861	4793	4957	4827	83	1470	500	3150	5	1	16623293	814	14.70	1.20	12	0.01	333.00	4096.00	9550	20240201	-48.74	4605	20240805	6.30	9550	-48.74	20240201	4605	6.30	20240805	9550	-48.74	20240201	4605	6.30	20240805	4.39	N	032850	500	83 억	318753	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History