KissMeData/189690/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	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	-10	5	-0.46	59532595	27597	45.16	2175	2175	2140	2840	1530	2185	2157.21	0.39	-4748	2238	2211	2178	2151	2118	2225	2165	137	655	500	1390	5	1	27321969	594	12.57	0.80	06	0.10	173.00	2722.00	4085	20240119	-46.76	2020	20241115	7.67	4085	-46.76	20240119	2020	7.67	20241115	4085	-46.76	20240119	2020	7.67	20241115	2.02	N	189690	500	136 억	107068	N	N	N	N
3	20241129	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	-10	5	-0.46	57279295	26561	43.46	2175	2175	2140	2840	1530	2185	2156.52	0.39	-4520	2238	2211	2178	2151	2118	2225	2165	137	655	500	1390	5	1	27321969	594	12.57	0.80	06	0.10	173.00	2722.00	4085	20240119	-46.76	2020	20241115	7.67	4085	-46.76	20240119	2020	7.67	20241115	4085	-46.76	20240119	2020	7.67	20241115	2.02	N	189690	500	136 억	107068	N	N	N	N
4	20241129	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2170	-15	5	-0.69	43238070	20073	32.85	2175	2175	2140	2840	1530	2185	2154.04	0.39	-3419	2238	2211	2178	2151	2118	2225	2165	137	655	500	1390	5	1	27321969	593	12.54	0.80	06	0.07	173.00	2722.00	4085	20240119	-46.88	2020	20241115	7.43	4085	-46.88	20240119	2020	7.43	20241115	4085	-46.88	20240119	2020	7.43	20241115	2.02	N	189690	500	136 억	107068	N	N	N	N
5	20241129	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	-30	5	-1.37	40221475	18677	30.56	2175	2175	2140	2840	1530	2185	2153.53	0.39	-3419	2238	2211	2178	2151	2118	2225	2165	137	655	500	1390	5	1	27321969	589	12.46	0.79	06	0.07	173.00	2722.00	4085	20240119	-47.25	2020	20241115	6.68	4085	-47.25	20240119	2020	6.68	20241115	4085	-47.25	20240119	2020	6.68	20241115	2.02	N	189690	500	136 억	107068	N	N	N	N
6	20241129	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	-35	5	-1.60	39279490	18239	29.84	2175	2175	2140	2840	1530	2185	2153.60	0.39	-3390	2238	2211	2178	2151	2118	2225	2165	137	655	500	1390	5	1	27321969	587	12.43	0.79	06	0.07	173.00	2722.00	4085	20240119	-47.37	2020	20241115	6.44	4085	-47.37	20240119	2020	6.44	20241115	4085	-47.37	20240119	2020	6.44	20241115	2.02	N	189690	500	136 억	107068	N	N	N	N
7	20241129	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	-25	5	-1.14	38626025	17935	29.35	2175	2175	2140	2840	1530	2185	2153.67	0.39	-3363	2238	2211	2178	2151	2118	2225	2165	137	655	500	1390	5	1	27321969	590	12.49	0.79	06	0.07	173.00	2722.00	4085	20240119	-47.12	2020	20241115	6.93	4085	-47.12	20240119	2020	6.93	20241115	4085	-47.12	20240119	2020	6.93	20241115	2.02	N	189690	500	136 억	107068	N	N	N	N
8	20241129	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2165	-20	5	-0.92	34223635	15896	26.01	2175	2175	2140	2840	1530	2185	2152.97	0.39	-3315	2238	2211	2178	2151	2118	2225	2165	137	655	500	1390	5	1	27321969	592	12.51	0.80	06	0.06	173.00	2722.00	4085	20240119	-47.00	2020	20241115	7.18	4085	-47.00	20240119	2020	7.18	20241115	4085	-47.00	20240119	2020	7.18	20241115	2.02	N	189690	500	136 억	107068	N	N	N	N
9	20241129	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2165	-20	5	-0.92	793610	367	0.60	2175	2175	2160	2840	1530	2185	2162.43	0.39	-233	2238	2211	2178	2151	2118	2225	2165	137	655	500	1390	5	1	27321969	592	12.51	0.80	06	0.00	173.00	2722.00	4085	20240119	-47.00	2020	20241115	7.18	4085	-47.00	20240119	2020	7.18	20241115	4085	-47.00	20240119	2020	7.18	20241115	2.02	N	189690	500	136 억	107068	N	N	N	N
10	20241128	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2185	30	2	1.39	133331530	61111	197.03	2155	2205	2145	2800	1510	2155	2181.79	0.40	-6091	2188	2171	2148	2131	2108	2180	2140	137	645	500	1370	5	1	27321969	597	12.63	0.80	06	0.22	173.00	2722.00	4085	20240119	-46.51	2020	20241115	8.17	4085	-46.51	20240119	2020	8.17	20241115	4085	-46.51	20240119	2020	8.17	20241115	1.99	N	189690	500	136 억	108383	N	N	N	N
11	20241128	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	20	2	0.93	126116975	57805	186.37	2155	2205	2145	2800	1510	2155	2181.77	0.40	-6729	2188	2171	2148	2131	2108	2180	2140	137	645	500	1370	5	1	27321969	594	12.57	0.80	06	0.21	173.00	2722.00	4085	20240119	-46.76	2020	20241115	7.67	4085	-46.76	20240119	2020	7.67	20241115	4085	-46.76	20240119	2020	7.67	20241115	1.99	N	189690	500	136 억	108383	N	N	N	N
12	20241128	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2180	25	2	1.16	121628070	55743	179.72	2155	2205	2145	2800	1510	2155	2181.94	0.40	-6564	2188	2171	2148	2131	2108	2180	2140	137	645	500	1370	5	1	27321969	596	12.60	0.80	06	0.20	173.00	2722.00	4085	20240119	-46.63	2020	20241115	7.92	4085	-46.63	20240119	2020	7.92	20241115	4085	-46.63	20240119	2020	7.92	20241115	1.99	N	189690	500	136 억	108383	N	N	N	N
13	20241128	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2185	30	2	1.39	117919620	54036	174.22	2155	2205	2145	2800	1510	2155	2182.24	0.40	-6521	2188	2171	2148	2131	2108	2180	2140	137	645	500	1370	5	1	27321969	597	12.63	0.80	06	0.20	173.00	2722.00	4085	20240119	-46.51	2020	20241115	8.17	4085	-46.51	20240119	2020	8.17	20241115	4085	-46.51	20240119	2020	8.17	20241115	1.99	N	189690	500	136 억	108383	N	N	N	N
14	20241128	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2200	45	2	2.09	106217050	48687	156.97	2155	2205	2145	2800	1510	2155	2181.63	0.40	-7324	2188	2171	2148	2131	2108	2180	2140	137	645	500	1370	5	1	27321969	601	12.72	0.81	06	0.18	173.00	2722.00	4085	20240119	-46.14	2020	20241115	8.91	4085	-46.14	20240119	2020	8.91	20241115	4085	-46.14	20240119	2020	8.91	20241115	1.99	N	189690	500	136 억	108383	N	N	N	N
15	20241128	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2185	30	2	1.39	60702510	27952	90.12	2155	2190	2145	2800	1510	2155	2171.67	0.40	-7370	2188	2171	2148	2131	2108	2180	2140	137	645	500	1370	5	1	27321969	597	12.63	0.80	06	0.10	173.00	2722.00	4085	20240119	-46.51	2020	20241115	8.17	4085	-46.51	20240119	2020	8.17	20241115	4085	-46.51	20240119	2020	8.17	20241115	1.99	N	189690	500	136 억	108383	N	N	N	N
16	20241128	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	0	3	0.00	13729520	6352	20.48	2155	2170	2145	2800	1510	2155	2161.45	0.40	-1967	2188	2171	2148	2131	2108	2180	2140	137	645	500	1370	5	1	27321969	589	12.46	0.79	06	0.02	173.00	2722.00	4085	20240119	-47.25	2020	20241115	6.68	4085	-47.25	20240119	2020	6.68	20241115	4085	-47.25	20240119	2020	6.68	20241115	1.99	N	189690	500	136 억	108383	N	N	N	N
17	20241128	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	0	3	0.00	107750	50	0.16	2155	2155	2155	2800	1510	2155	2155.00	0.40	-33	2188	2171	2148	2131	2108	2180	2140	137	645	500	1370	5	1	27321969	589	12.46	0.79	06	0.00	173.00	2722.00	4085	20240119	-47.25	2020	20241115	6.68	4085	-47.25	20240119	2020	6.68	20241115	4085	-47.25	20240119	2020	6.68	20241115	1.99	N	189690	500	136 억	108383	N	N	N	N
18	20241127	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	20	2	0.94	66383065	30957	90.28	2150	2165	2125	2775	1495	2135	2144.36	0.40	-298	2178	2156	2138	2116	2098	2147	2107	137	640	500	1360	5	1	27321969	589	12.46	0.79	06	0.11	173.00	2722.00	4085	20240119	-47.25	2020	20241115	6.68	4085	-47.25	20240119	2020	6.68	20241115	4085	-47.25	20240119	2020	6.68	20241115	1.99	N	189690	500	136 억	108681	N	N	N	N
19	20241127	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2135	0	3	0.00	64842240	30242	88.19	2150	2165	2125	2775	1495	2135	2144.11	0.40	-318	2178	2156	2138	2116	2098	2147	2107	137	640	500	1360	5	1	27321969	583	12.34	0.78	06	0.11	173.00	2722.00	4085	20240119	-47.74	2020	20241115	5.69	4085	-47.74	20240119	2020	5.69	20241115	4085	-47.74	20240119	2020	5.69	20241115	1.99	N	189690	500	136 억	108681	N	N	N	N
20	20241127	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	5	2	0.23	43425745	20230	59.00	2150	2165	2125	2775	1495	2135	2146.60	0.40	-684	2178	2156	2138	2116	2098	2147	2107	137	640	500	1360	5	1	27321969	585	12.37	0.79	06	0.07	173.00	2722.00	4085	20240119	-47.61	2020	20241115	5.94	4085	-47.61	20240119	2020	5.94	20241115	4085	-47.61	20240119	2020	5.94	20241115	1.99	N	189690	500	136 억	108681	N	N	N	N
21	20241127	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	20	2	0.94	24063715	11227	32.74	2150	2155	2125	2775	1495	2135	2143.38	0.40	-794	2178	2156	2138	2116	2098	2147	2107	137	640	500	1360	5	1	27321969	589	12.46	0.79	06	0.04	173.00	2722.00	4085	20240119	-47.25	2020	20241115	6.68	4085	-47.25	20240119	2020	6.68	20241115	4085	-47.25	20240119	2020	6.68	20241115	1.99	N	189690	500	136 억	108681	N	N	N	N
22	20241127	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	15	2	0.70	17022395	7949	23.18	2150	2150	2125	2775	1495	2135	2141.45	0.40	-775	2178	2156	2138	2116	2098	2147	2107	137	640	500	1360	5	1	27321969	587	12.43	0.79	06	0.03	173.00	2722.00	4085	20240119	-47.37	2020	20241115	6.44	4085	-47.37	20240119	2020	6.44	20241115	4085	-47.37	20240119	2020	6.44	20241115	1.99	N	189690	500	136 억	108681	N	N	N	N
23	20241127	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	5	2	0.23	6108540	2857	8.33	2150	2150	2125	2775	1495	2135	2138.10	0.40	-38	2178	2156	2138	2116	2098	2147	2107	137	640	500	1360	5	1	27321969	585	12.37	0.79	06	0.01	173.00	2722.00	4085	20240119	-47.61	2020	20241115	5.94	4085	-47.61	20240119	2020	5.94	20241115	4085	-47.61	20240119	2020	5.94	20241115	1.99	N	189690	500	136 억	108681	N	N	N	N
24	20241127	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	5	2	0.23	3908495	1833	5.35	2150	2150	2125	2775	1495	2135	2132.29	0.40	30	2178	2156	2138	2116	2098	2147	2107	137	640	500	1360	5	1	27321969	585	12.37	0.79	06	0.01	173.00	2722.00	4085	20240119	-47.61	2020	20241115	5.94	4085	-47.61	20240119	2020	5.94	20241115	4085	-47.61	20240119	2020	5.94	20241115	1.99	N	189690	500	136 억	108681	N	N	N	N
25	20241127	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	5	2	0.23	260790	122	0.36	2150	2150	2135	2775	1495	2135	2137.62	0.40	-11	2178	2156	2138	2116	2098	2147	2107	137	640	500	1360	5	1	27321969	585	12.37	0.79	06	0.00	173.00	2722.00	4085	20240119	-47.61	2020	20241115	5.94	4085	-47.61	20240119	2020	5.94	20241115	4085	-47.61	20240119	2020	5.94	20241115	1.99	N	189690	500	136 억	108681	N	N	N	N
26	20241126	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2135	-20	5	-0.93	73177135	34290	116.49	2160	2160	2120	2800	1510	2155	2134.06	0.39	958	2181	2167	2146	2132	2111	2175	2140	137	645	500	1370	5	1	27321969	583	12.34	0.78	06	0.13	173.00	2722.00	4085	20240119	-47.74	2020	20241115	5.69	4085	-47.74	20240119	2020	5.69	20241115	4085	-47.74	20240119	2020	5.69	20241115	1.98	N	189690	500	136 억	107723	N	N	N	N
27	20241126	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	0	3	0.00	65676630	30779	104.56	2160	2160	2120	2800	1510	2155	2133.81	0.39	954	2181	2167	2146	2132	2111	2175	2140	137	645	500	1370	5	1	27321969	589	12.46	0.79	06	0.11	173.00	2722.00	4085	20240119	-47.25	2020	20241115	6.68	4085	-47.25	20240119	2020	6.68	20241115	4085	-47.25	20240119	2020	6.68	20241115	1.98	N	189690	500	136 억	107723	N	N	N	N
28	20241126	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2135	-20	5	-0.93	58464960	27413	93.12	2160	2160	2120	2800	1510	2155	2132.75	0.39	995	2181	2167	2146	2132	2111	2175	2140	137	645	500	1370	5	1	27321969	583	12.34	0.78	06	0.10	173.00	2722.00	4085	20240119	-47.74	2020	20241115	5.69	4085	-47.74	20240119	2020	5.69	20241115	4085	-47.74	20240119	2020	5.69	20241115	1.98	N	189690	500	136 억	107723	N	N	N	N
29	20241126	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2145	-10	5	-0.46	27356035	12820	43.55	2160	2160	2125	2800	1510	2155	2133.86	0.39	571	2181	2167	2146	2132	2111	2175	2140	137	645	500	1370	5	1	27321969	586	12.40	0.79	06	0.05	173.00	2722.00	4085	20240119	-47.49	2020	20241115	6.19	4085	-47.49	20240119	2020	6.19	20241115	4085	-47.49	20240119	2020	6.19	20241115	1.98	N	189690	500	136 억	107723	N	N	N	N
30	20241126	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	-25	5	-1.16	24060050	11281	38.32	2160	2160	2125	2800	1510	2155	2132.79	0.39	681	2181	2167	2146	2132	2111	2175	2140	137	645	500	1370	5	1	27321969	582	12.31	0.78	06	0.04	173.00	2722.00	4085	20240119	-47.86	2020	20241115	5.45	4085	-47.86	20240119	2020	5.45	20241115	4085	-47.86	20240119	2020	5.45	20241115	1.98	N	189690	500	136 억	107723	N	N	N	N
31	20241126	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	-25	5	-1.16	17156085	8044	27.33	2160	2160	2125	2800	1510	2155	2132.78	0.39	1046	2181	2167	2146	2132	2111	2175	2140	137	645	500	1370	5	1	27321969	582	12.31	0.78	06	0.03	173.00	2722.00	4085	20240119	-47.86	2020	20241115	5.45	4085	-47.86	20240119	2020	5.45	20241115	4085	-47.86	20240119	2020	5.45	20241115	1.98	N	189690	500	136 억	107723	N	N	N	N
32	20241126	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	-15	5	-0.70	17075030	8006	27.20	2160	2160	2125	2800	1510	2155	2132.78	0.39	1062	2181	2167	2146	2132	2111	2175	2140	137	645	500	1370	5	1	27321969	585	12.37	0.79	06	0.03	173.00	2722.00	4085	20240119	-47.61	2020	20241115	5.94	4085	-47.61	20240119	2020	5.94	20241115	4085	-47.61	20240119	2020	5.94	20241115	1.98	N	189690	500	136 억	107723	N	N	N	N
33	20241126	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2135	-20	5	-0.93	6297925	2948	10.01	2160	2160	2135	2800	1510	2155	2136.34	0.39	-207	2181	2167	2146	2132	2111	2175	2140	137	645	500	1370	5	1	27321969	583	12.34	0.78	06	0.01	173.00	2722.00	4085	20240119	-47.74	2020	20241115	5.69	4085	-47.74	20240119	2020	5.69	20241115	4085	-47.74	20240119	2020	5.69	20241115	1.98	N	189690	500	136 억	107723	N	N	N	N
34	20241125	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	20	2	0.94	62858505	29315	55.83	2130	2160	2125	2775	1495	2135	2144.24	0.37	6662	2175	2155	2125	2105	2075	2165	2115	137	640	500	1360	5	1	27321969	589	12.46	0.79	06	0.11	173.00	2722.00	4085	20240119	-47.25	2020	20241115	6.68	4085	-47.25	20240119	2020	6.68	20241115	4085	-47.25	20240119	2020	6.68	20241115	1.98	N	189690	500	136 억	101410	N	N	N	N
35	20241125	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	15	2	0.70	53784900	25099	47.80	2130	2160	2125	2775	1495	2135	2142.91	0.37	6316	2175	2155	2125	2105	2075	2165	2115	137	640	500	1360	5	1	27321969	587	12.43	0.79	06	0.09	173.00	2722.00	4085	20240119	-47.37	2020	20241115	6.44	4085	-47.37	20240119	2020	6.44	20241115	4085	-47.37	20240119	2020	6.44	20241115	1.98	N	189690	500	136 억	101410	N	N	N	N
36	20241125	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	15	2	0.70	51575060	24070	45.84	2130	2160	2125	2775	1495	2135	2142.71	0.37	5733	2175	2155	2125	2105	2075	2165	2115	137	640	500	1360	5	1	27321969	587	12.43	0.79	06	0.09	173.00	2722.00	4085	20240119	-47.37	2020	20241115	6.44	4085	-47.37	20240119	2020	6.44	20241115	4085	-47.37	20240119	2020	6.44	20241115	1.98	N	189690	500	136 억	101410	N	N	N	N
37	20241125	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	15	2	0.70	46357015	21643	41.22	2130	2160	2125	2775	1495	2135	2141.89	0.37	5733	2175	2155	2125	2105	2075	2165	2115	137	640	500	1360	5	1	27321969	587	12.43	0.79	06	0.08	173.00	2722.00	4085	20240119	-47.37	2020	20241115	6.44	4085	-47.37	20240119	2020	6.44	20241115	4085	-47.37	20240119	2020	6.44	20241115	1.98	N	189690	500	136 억	101410	N	N	N	N
38	20241125	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	20	2	0.94	43615735	20368	38.79	2130	2160	2125	2775	1495	2135	2141.39	0.37	5687	2175	2155	2125	2105	2075	2165	2115	137	640	500	1360	5	1	27321969	589	12.46	0.79	06	0.07	173.00	2722.00	4085	20240119	-47.25	2020	20241115	6.68	4085	-47.25	20240119	2020	6.68	20241115	4085	-47.25	20240119	2020	6.68	20241115	1.98	N	189690	500	136 억	101410	N	N	N	N
39	20241125	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2150	15	2	0.70	33764460	15792	30.07	2130	2160	2125	2775	1495	2135	2138.07	0.37	5440	2175	2155	2125	2105	2075	2165	2115	137	640	500	1360	5	1	27321969	587	12.43	0.79	06	0.06	173.00	2722.00	4085	20240119	-47.37	2020	20241115	6.44	4085	-47.37	20240119	2020	6.44	20241115	4085	-47.37	20240119	2020	6.44	20241115	1.98	N	189690	500	136 억	101410	N	N	N	N
40	20241125	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2145	10	2	0.47	19452305	9125	17.38	2130	2145	2125	2775	1495	2135	2131.76	0.37	53	2175	2155	2125	2105	2075	2165	2115	137	640	500	1360	5	1	27321969	586	12.40	0.79	06	0.03	173.00	2722.00	4085	20240119	-47.49	2020	20241115	6.19	4085	-47.49	20240119	2020	6.19	20241115	4085	-47.49	20240119	2020	6.19	20241115	1.98	N	189690	500	136 억	101410	N	N	N	N
41	20241125	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	5	2	0.23	5396455	2529	4.82	2130	2140	2130	2775	1495	2135	2133.83	0.37	104	2175	2155	2125	2105	2075	2165	2115	137	640	500	1360	5	1	27321969	585	12.37	0.79	06	0.01	173.00	2722.00	4085	20240119	-47.61	2020	20241115	5.94	4085	-47.61	20240119	2020	5.94	20241115	4085	-47.61	20240119	2020	5.94	20241115	1.98	N	189690	500	136 억	101410	N	N	N	N
42	20241122	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2135	20	2	0.95	110902350	52512	77.69	2100	2145	2095	2745	1485	2115	2111.94	0.36	4354	2185	2150	2110	2075	2035	2167	2092	137	630	500	1350	5	1	27321969	583	12.34	0.78	06	0.19	173.00	2722.00	4085	20240119	-47.74	2020	20241115	5.69	4085	-47.74	20240119	2020	5.69	20241115	4085	-47.74	20240119	2020	5.69	20241115	2.00	N	189690	500	136 억	97056	N	N	N	N
43	20241122	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	15	2	0.71	105805940	50121	74.15	2100	2145	2095	2745	1485	2115	2111.01	0.36	3675	2185	2150	2110	2075	2035	2167	2092	137	630	500	1350	5	1	27321969	582	12.31	0.78	06	0.18	173.00	2722.00	4085	20240119	-47.86	2020	20241115	5.45	4085	-47.86	20240119	2020	5.45	20241115	4085	-47.86	20240119	2020	5.45	20241115	2.00	N	189690	500	136 억	97056	N	N	N	N
44	20241122	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	15	2	0.71	94533575	44845	66.34	2100	2135	2095	2745	1485	2115	2108.01	0.36	5617	2185	2150	2110	2075	2035	2167	2092	137	630	500	1350	5	1	27321969	582	12.31	0.78	06	0.16	173.00	2722.00	4085	20240119	-47.86	2020	20241115	5.45	4085	-47.86	20240119	2020	5.45	20241115	4085	-47.86	20240119	2020	5.45	20241115	2.00	N	189690	500	136 억	97056	N	N	N	N
45	20241122	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	15	2	0.71	87734925	41646	61.61	2100	2135	2095	2745	1485	2115	2106.68	0.36	7349	2185	2150	2110	2075	2035	2167	2092	137	630	500	1350	5	1	27321969	582	12.31	0.78	06	0.15	173.00	2722.00	4085	20240119	-47.86	2020	20241115	5.45	4085	-47.86	20240119	2020	5.45	20241115	4085	-47.86	20240119	2020	5.45	20241115	2.00	N	189690	500	136 억	97056	N	N	N	N
46	20241122	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2125	10	2	0.47	86262840	40951	60.58	2100	2135	2095	2745	1485	2115	2106.49	0.36	7349	2185	2150	2110	2075	2035	2167	2092	137	630	500	1350	5	1	27321969	581	12.28	0.78	06	0.15	173.00	2722.00	4085	20240119	-47.98	2020	20241115	5.20	4085	-47.98	20240119	2020	5.20	20241115	4085	-47.98	20240119	2020	5.20	20241115	2.00	N	189690	500	136 억	97056	N	N	N	N
47	20241122	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	5	2	0.24	80183340	38072	56.32	2100	2135	2095	2745	1485	2115	2106.10	0.36	6553	2185	2150	2110	2075	2035	2167	2092	137	630	500	1350	5	1	27321969	579	12.25	0.78	06	0.14	173.00	2722.00	4085	20240119	-48.10	2020	20241115	4.95	4085	-48.10	20240119	2020	4.95	20241115	4085	-48.10	20240119	2020	4.95	20241115	2.00	N	189690	500	136 억	97056	N	N	N	N
48	20241122	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	15	2	0.71	78904645	37470	55.43	2100	2135	2095	2745	1485	2115	2105.81	0.36	6197	2185	2150	2110	2075	2035	2167	2092	137	630	500	1350	5	1	27321969	582	12.31	0.78	06	0.14	173.00	2722.00	4085	20240119	-47.86	2020	20241115	5.45	4085	-47.86	20240119	2020	5.45	20241115	4085	-47.86	20240119	2020	5.45	20241115	2.00	N	189690	500	136 억	97056	N	N	N	N
49	20241122	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	15	2	0.71	302770	143	0.21	2100	2130	2100	2745	1485	2115	2117.27	0.36	0	2185	2150	2110	2075	2035	2167	2092	137	630	500	1350	5	1	27321969	582	12.31	0.78	06	0.00	173.00	2722.00	4085	20240119	-47.86	2020	20241115	5.45	4085	-47.86	20240119	2020	5.45	20241115	4085	-47.86	20240119	2020	5.45	20241115	2.00	N	189690	500	136 억	97056	N	N	N	N
50	20241121	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	-5	5	-0.24	141876970	67562	207.13	2110	2145	2070	2755	1485	2120	2099.91	0.36	-608	2146	2132	2106	2092	2066	2140	2100	137	635	500	1350	5	1	27321969	578	12.23	0.78	06	0.25	173.00	2722.00	4085	20240119	-48.23	2020	20241115	4.70	4085	-48.23	20240119	2020	4.70	20241115	4085	-48.23	20240119	2020	4.70	20241115	2.01	N	189690	500	136 억	97664	N	N	N	N
51	20241121	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2100	-20	5	-0.94	134509530	64078	196.45	2110	2145	2070	2755	1485	2120	2099.15	0.36	194	2146	2132	2106	2092	2066	2140	2100	137	635	500	1350	5	1	27321969	574	12.14	0.77	06	0.23	173.00	2722.00	4085	20240119	-48.59	2020	20241115	3.96	4085	-48.59	20240119	2020	3.96	20241115	4085	-48.59	20240119	2020	3.96	20241115	2.01	N	189690	500	136 억	97664	N	N	N	N
52	20241121	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	-10	5	-0.47	113066030	53855	165.11	2110	2145	2070	2755	1485	2120	2099.45	0.36	-65	2146	2132	2106	2092	2066	2140	2100	137	635	500	1350	5	1	27321969	576	12.20	0.78	06	0.20	173.00	2722.00	4085	20240119	-48.35	2020	20241115	4.46	4085	-48.35	20240119	2020	4.46	20241115	4085	-48.35	20240119	2020	4.46	20241115	2.01	N	189690	500	136 억	97664	N	N	N	N
53	20241121	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	-15	5	-0.71	83126520	39585	121.36	2110	2145	2070	2755	1485	2120	2099.95	0.36	281	2146	2132	2106	2092	2066	2140	2100	137	635	500	1350	5	1	27321969	575	12.17	0.77	06	0.14	173.00	2722.00	4085	20240119	-48.47	2020	20241115	4.21	4085	-48.47	20240119	2020	4.21	20241115	4085	-48.47	20240119	2020	4.21	20241115	2.01	N	189690	500	136 억	97664	N	N	N	N
54	20241121	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2095	-25	5	-1.18	83092970	39569	121.31	2110	2145	2070	2755	1485	2120	2099.95	0.36	268	2146	2132	2106	2092	2066	2140	2100	137	635	500	1350	5	1	27321969	572	12.11	0.77	06	0.14	173.00	2722.00	4085	20240119	-48.71	2020	20241115	3.71	4085	-48.71	20240119	2020	3.71	20241115	4085	-48.71	20240119	2020	3.71	20241115	2.01	N	189690	500	136 억	97664	N	N	N	N
55	20241121	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2100	-20	5	-0.94	45156235	21462	65.80	2110	2145	2070	2755	1485	2120	2104.01	0.36	-105	2146	2132	2106	2092	2066	2140	2100	137	635	500	1350	5	1	27321969	574	12.14	0.77	06	0.08	173.00	2722.00	4085	20240119	-48.59	2020	20241115	3.96	4085	-48.59	20240119	2020	3.96	20241115	4085	-48.59	20240119	2020	3.96	20241115	2.01	N	189690	500	136 억	97664	N	N	N	N
56	20241121	100918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	-10	5	-0.47	42871045	20372	62.46	2110	2145	2070	2755	1485	2120	2104.41	0.36	-104	2146	2132	2106	2092	2066	2140	2100	137	635	500	1350	5	1	27321969	576	12.20	0.78	06	0.07	173.00	2722.00	4085	20240119	-48.35	2020	20241115	4.46	4085	-48.35	20240119	2020	4.46	20241115	4085	-48.35	20240119	2020	4.46	20241115	2.01	N	189690	500	136 억	97664	N	N	N	N
57	20241121	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	10	2	0.47	1404120	662	2.03	2110	2135	2105	2755	1485	2120	2121.03	0.36	-498	2146	2132	2106	2092	2066	2140	2100	137	635	500	1350	5	1	27321969	582	12.31	0.78	06	0.00	173.00	2722.00	4085	20240119	-47.86	2020	20241115	5.45	4085	-47.86	20240119	2020	5.45	20241115	4085	-47.86	20240119	2020	5.45	20241115	2.01	N	189690	500	136 억	97664	N	N	N	N
58	20241120	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	5	2	0.24	68151760	32593	258.84	2115	2120	2080	2745	1485	2115	2090.99	0.36	-832	2151	2132	2101	2082	2051	2142	2092	137	630	500	1350	5	1	27321969	579	12.25	0.78	06	0.12	173.00	2722.00	4085	20240119	-48.10	2020	20241115	4.95	4085	-48.10	20240119	2020	4.95	20241115	4085	-48.10	20240119	2020	4.95	20241115	1.99	N	189690	500	136 억	98477	N	N	N	N
59	20241120	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2090	-25	5	-1.18	64633945	30931	245.64	2115	2120	2080	2745	1485	2115	2089.62	0.36	-296	2151	2132	2101	2082	2051	2142	2092	137	630	500	1350	5	1	27321969	571	12.08	0.77	06	0.11	173.00	2722.00	4085	20240119	-48.84	2020	20241115	3.47	4085	-48.84	20240119	2020	3.47	20241115	4085	-48.84	20240119	2020	3.47	20241115	1.99	N	189690	500	136 억	98477	N	N	N	N
60	20241120	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2090	-25	5	-1.18	50343595	24067	191.13	2115	2120	2080	2745	1485	2115	2091.81	0.36	-296	2151	2132	2101	2082	2051	2142	2092	137	630	500	1350	5	1	27321969	571	12.08	0.77	06	0.09	173.00	2722.00	4085	20240119	-48.84	2020	20241115	3.47	4085	-48.84	20240119	2020	3.47	20241115	4085	-48.84	20240119	2020	3.47	20241115	1.99	N	189690	500	136 억	98477	N	N	N	N
61	20241120	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2090	-25	5	-1.18	48047255	22967	182.39	2115	2120	2080	2745	1485	2115	2092.01	0.36	-508	2151	2132	2101	2082	2051	2142	2092	137	630	500	1350	5	1	27321969	571	12.08	0.77	06	0.08	173.00	2722.00	4085	20240119	-48.84	2020	20241115	3.47	4085	-48.84	20240119	2020	3.47	20241115	4085	-48.84	20240119	2020	3.47	20241115	1.99	N	189690	500	136 억	98477	N	N	N	N
62	20241120	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	-10	5	-0.47	47190100	22556	179.13	2115	2120	2080	2745	1485	2115	2092.13	0.36	-484	2151	2132	2101	2082	2051	2142	2092	137	630	500	1350	5	1	27321969	575	12.17	0.77	06	0.08	173.00	2722.00	4085	20240119	-48.47	2020	20241115	4.21	4085	-48.47	20240119	2020	4.21	20241115	4085	-48.47	20240119	2020	4.21	20241115	1.99	N	189690	500	136 억	98477	N	N	N	N
63	20241120	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	-5	5	-0.24	44014025	21043	167.11	2115	2120	2080	2745	1485	2115	2091.62	0.36	152	2151	2132	2101	2082	2051	2142	2092	137	630	500	1350	5	1	27321969	576	12.20	0.78	06	0.08	173.00	2722.00	4085	20240119	-48.35	2020	20241115	4.46	4085	-48.35	20240119	2020	4.46	20241115	4085	-48.35	20240119	2020	4.46	20241115	1.99	N	189690	500	136 억	98477	N	N	N	N
64	20241120	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	-10	5	-0.47	28180990	13464	106.93	2115	2120	2085	2745	1485	2115	2093.06	0.36	-221	2151	2132	2101	2082	2051	2142	2092	137	630	500	1350	5	1	27321969	575	12.17	0.77	06	0.05	173.00	2722.00	4085	20240119	-48.47	2020	20241115	4.21	4085	-48.47	20240119	2020	4.21	20241115	4085	-48.47	20240119	2020	4.21	20241115	1.99	N	189690	500	136 억	98477	N	N	N	N
65	20241120	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	5	2	0.24	226320	107	0.85	2115	2120	2115	2745	1485	2115	2115.14	0.36	-98	2151	2132	2101	2082	2051	2142	2092	137	630	500	1350	5	1	27321969	579	12.25	0.78	06	0.00	173.00	2722.00	4085	20240119	-48.10	2020	20241115	4.95	4085	-48.10	20240119	2020	4.95	20241115	4085	-48.10	20240119	2020	4.95	20241115	1.99	N	189690	500	136 억	98477	N	N	N	N
66	20241119	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	20	2	0.95	26275645	12475	55.75	2070	2120	2070	2720	1470	2095	2106.26	0.37	-3756	2145	2120	2095	2070	2045	2132	2082	137	625	500	1340	5	1	27321969	578	12.23	0.78	06	0.05	173.00	2722.00	4085	20240119	-48.23	2020	20241115	4.70	4085	-48.23	20240119	2020	4.70	20241115	4085	-48.23	20240119	2020	4.70	20241115	2.02	N	189690	500	136 억	102233	N	N	N	N
67	20241119	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	20	2	0.95	24145900	11468	51.25	2070	2120	2070	2720	1470	2095	2105.50	0.37	-3756	2145	2120	2095	2070	2045	2132	2082	137	625	500	1340	5	1	27321969	578	12.23	0.78	06	0.04	173.00	2722.00	4085	20240119	-48.23	2020	20241115	4.70	4085	-48.23	20240119	2020	4.70	20241115	4085	-48.23	20240119	2020	4.70	20241115	2.02	N	189690	500	136 억	102233	N	N	N	N
68	20241119	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	20	2	0.95	24080460	11437	51.12	2070	2120	2070	2720	1470	2095	2105.49	0.37	-3756	2145	2120	2095	2070	2045	2132	2082	137	625	500	1340	5	1	27321969	578	12.23	0.78	06	0.04	173.00	2722.00	4085	20240119	-48.23	2020	20241115	4.70	4085	-48.23	20240119	2020	4.70	20241115	4085	-48.23	20240119	2020	4.70	20241115	2.02	N	189690	500	136 억	102233	N	N	N	N
69	20241119	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	15	2	0.72	19914345	9459	42.27	2070	2120	2070	2720	1470	2095	2105.33	0.37	-3684	2145	2120	2095	2070	2045	2132	2082	137	625	500	1340	5	1	27321969	576	12.20	0.78	06	0.03	173.00	2722.00	4085	20240119	-48.35	2020	20241115	4.46	4085	-48.35	20240119	2020	4.46	20241115	4085	-48.35	20240119	2020	4.46	20241115	2.02	N	189690	500	136 억	102233	N	N	N	N
70	20241119	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	15	2	0.72	17009455	8085	36.13	2070	2115	2070	2720	1470	2095	2103.83	0.37	-3421	2145	2120	2095	2070	2045	2132	2082	137	625	500	1340	5	1	27321969	576	12.20	0.78	06	0.03	173.00	2722.00	4085	20240119	-48.35	2020	20241115	4.46	4085	-48.35	20240119	2020	4.46	20241115	4085	-48.35	20240119	2020	4.46	20241115	2.02	N	189690	500	136 억	102233	N	N	N	N
71	20241119	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2100	5	2	0.24	14373870	6831	30.53	2070	2115	2070	2720	1470	2095	2104.21	0.37	-2858	2145	2120	2095	2070	2045	2132	2082	137	625	500	1340	5	1	27321969	574	12.14	0.77	06	0.03	173.00	2722.00	4085	20240119	-48.59	2020	20241115	3.96	4085	-48.59	20240119	2020	3.96	20241115	4085	-48.59	20240119	2020	3.96	20241115	2.02	N	189690	500	136 억	102233	N	N	N	N
72	20241119	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	15	2	0.72	12862905	6110	27.31	2070	2115	2070	2720	1470	2095	2105.22	0.37	-2624	2145	2120	2095	2070	2045	2132	2082	137	625	500	1340	5	1	27321969	576	12.20	0.78	06	0.02	173.00	2722.00	4085	20240119	-48.35	2020	20241115	4.46	4085	-48.35	20240119	2020	4.46	20241115	4085	-48.35	20240119	2020	4.46	20241115	2.02	N	189690	500	136 억	102233	N	N	N	N
73	20241119	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	10	2	0.48	1883020	907	4.05	2070	2105	2070	2720	1470	2095	2076.10	0.37	-101	2145	2120	2095	2070	2045	2132	2082	137	625	500	1340	5	1	27321969	575	12.17	0.77	06	0.00	173.00	2722.00	4085	20240119	-48.47	2020	20241115	4.21	4085	-48.47	20240119	2020	4.21	20241115	4085	-48.47	20240119	2020	4.21	20241115	2.02	N	189690	500	136 억	102233	N	N	N	N
74	20241118	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2095	25	2	1.21	46922105	22375	68.44	2085	2120	2070	2690	1450	2070	2097.08	0.38	-2319	2170	2120	2070	2020	1970	2145	2045	137	620	500	1320	5	1	27321969	572	12.11	0.77	06	0.08	173.00	2722.00	4085	20240119	-48.71	2020	20241115	3.71	4085	-48.71	20240119	2020	3.71	20241115	4085	-48.71	20240119	2020	3.71	20241115	2.00	N	189690	500	136 억	104552	N	N	N	N
75	20241118	150848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2095	25	2	1.21	41232365	19658	60.13	2085	2120	2070	2690	1450	2070	2097.49	0.38	-322	2170	2120	2070	2020	1970	2145	2045	137	620	500	1320	5	1	27321969	572	12.11	0.77	06	0.07	173.00	2722.00	4085	20240119	-48.71	2020	20241115	3.71	4085	-48.71	20240119	2020	3.71	20241115	4085	-48.71	20240119	2020	3.71	20241115	2.00	N	189690	500	136 억	104552	N	N	N	N
76	20241118	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2085	15	2	0.72	38798125	18494	56.57	2085	2120	2070	2690	1450	2070	2097.88	0.38	-166	2170	2120	2070	2020	1970	2145	2045	137	620	500	1320	5	1	27321969	570	12.05	0.77	06	0.07	173.00	2722.00	4085	20240119	-48.96	2020	20241115	3.22	4085	-48.96	20240119	2020	3.22	20241115	4085	-48.96	20240119	2020	3.22	20241115	2.00	N	189690	500	136 억	104552	N	N	N	N
77	20241118	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2095	25	2	1.21	36932585	17598	53.83	2085	2120	2070	2690	1450	2070	2098.68	0.38	-606	2170	2120	2070	2020	1970	2145	2045	137	620	500	1320	5	1	27321969	572	12.11	0.77	06	0.06	173.00	2722.00	4085	20240119	-48.71	2020	20241115	3.71	4085	-48.71	20240119	2020	3.71	20241115	4085	-48.71	20240119	2020	3.71	20241115	2.00	N	189690	500	136 억	104552	N	N	N	N
78	20241118	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	45	2	2.17	30408595	14458	44.22	2085	2120	2070	2690	1450	2070	2103.24	0.38	-2611	2170	2120	2070	2020	1970	2145	2045	137	620	500	1320	5	1	27321969	578	12.23	0.78	06	0.05	173.00	2722.00	4085	20240119	-48.23	2020	20241115	4.70	4085	-48.23	20240119	2020	4.70	20241115	4085	-48.23	20240119	2020	4.70	20241115	2.00	N	189690	500	136 억	104552	N	N	N	N
79	20241118	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	35	2	1.69	23392150	11132	34.05	2085	2120	2070	2690	1450	2070	2101.34	0.38	-13	2170	2120	2070	2020	1970	2145	2045	137	620	500	1320	5	1	27321969	575	12.17	0.77	06	0.04	173.00	2722.00	4085	20240119	-48.47	2020	20241115	4.21	4085	-48.47	20240119	2020	4.21	20241115	4085	-48.47	20240119	2020	4.21	20241115	2.00	N	189690	500	136 억	104552	N	N	N	N
80	20241118	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	45	2	2.17	10497135	4984	15.24	2085	2120	2070	2690	1450	2070	2106.17	0.38	-273	2170	2120	2070	2020	1970	2145	2045	137	620	500	1320	5	1	27321969	578	12.23	0.78	06	0.02	173.00	2722.00	4085	20240119	-48.23	2020	20241115	4.70	4085	-48.23	20240119	2020	4.70	20241115	4085	-48.23	20240119	2020	4.70	20241115	2.00	N	189690	500	136 억	104552	N	N	N	N
81	20241118	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2085	15	2	0.72	597020	288	0.88	2085	2085	2070	2690	1450	2070	2072.99	0.38	-96	2170	2120	2070	2020	1970	2145	2045	137	620	500	1320	5	1	27321969	570	12.05	0.77	06	0.00	173.00	2722.00	4085	20240119	-48.96	2020	20241115	3.22	4085	-48.96	20240119	2020	3.22	20241115	4085	-48.96	20240119	2020	3.22	20241115	2.00	N	189690	500	136 억	104552	N	N	N	N
82	20241115	160908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2070	5	2	0.24	67154125	32671	52.35	2045	2120	2020	2680	1450	2065	2055.47	0.35	8813	2151	2107	2086	2042	2021	2097	2032	137	615	500	1320	5	1	27321969	566	11.97	0.76	06	0.12	173.00	2722.00	4085	20240119	-49.33	2020	20241115	2.48	4085	-49.33	20240119	2020	2.48	20241115	4085	-49.33	20240119	2020	2.48	20241115	2.01	N	189690	500	136 억	95280	N	N	N	N
83	20241115	150933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2085	20	2	0.97	58789410	28643	45.89	2045	2120	2020	2680	1450	2065	2052.49	0.35	6462	2151	2107	2086	2042	2021	2097	2032	137	615	500	1320	5	1	27321969	570	12.05	0.77	06	0.10	173.00	2722.00	4085	20240119	-48.96	2020	20241115	3.22	4085	-48.96	20240119	2020	3.22	20241115	4085	-48.96	20240119	2020	3.22	20241115	2.01	N	189690	500	136 억	95280	N	N	N	N
84	20241115	140924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2085	20	2	0.97	52444755	25600	41.02	2045	2120	2020	2680	1450	2065	2048.62	0.35	6383	2151	2107	2086	2042	2021	2097	2032	137	615	500	1320	5	1	27321969	570	12.05	0.77	06	0.09	173.00	2722.00	4085	20240119	-48.96	2020	20241115	3.22	4085	-48.96	20240119	2020	3.22	20241115	4085	-48.96	20240119	2020	3.22	20241115	2.01	N	189690	500	136 억	95280	N	N	N	N
85	20241115	130925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2075	10	2	0.48	48722835	23805	38.14	2045	2120	2020	2680	1450	2065	2046.75	0.35	6400	2151	2107	2086	2042	2021	2097	2032	137	615	500	1320	5	1	27321969	567	11.99	0.76	06	0.09	173.00	2722.00	4085	20240119	-49.20	2020	20241115	2.72	4085	-49.20	20240119	2020	2.72	20241115	4085	-49.20	20240119	2020	2.72	20241115	2.01	N	189690	500	136 억	95280	N	N	N	N
86	20241115	120928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2085	20	2	0.97	45350765	22156	35.50	2045	2120	2020	2680	1450	2065	2046.88	0.35	5626	2151	2107	2086	2042	2021	2097	2032	137	615	500	1320	5	1	27321969	570	12.05	0.77	06	0.08	173.00	2722.00	4085	20240119	-48.96	2020	20241115	3.22	4085	-48.96	20240119	2020	3.22	20241115	4085	-48.96	20240119	2020	3.22	20241115	2.01	N	189690	500	136 억	95280	N	N	N	N
87	20241115	110903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2075	10	2	0.48	42903085	20983	33.62	2045	2120	2020	2680	1450	2065	2044.66	0.35	5724	2151	2107	2086	2042	2021	2097	2032	137	615	500	1320	5	1	27321969	567	11.99	0.76	06	0.08	173.00	2722.00	4085	20240119	-49.20	2020	20241115	2.72	4085	-49.20	20240119	2020	2.72	20241115	4085	-49.20	20240119	2020	2.72	20241115	2.01	N	189690	500	136 억	95280	N	N	N	N
88	20241115	100903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2030	-35	5	-1.69	35867180	17594	28.19	2045	2070	2020	2680	1450	2065	2038.60	0.35	5983	2151	2107	2086	2042	2021	2097	2032	137	615	500	1320	5	1	27321969	555	11.73	0.75	06	0.06	173.00	2722.00	4085	20240119	-50.31	2020	20241115	0.50	4085	-50.31	20240119	2020	0.50	20241115	4085	-50.31	20240119	2020	0.50	20241115	2.01	N	189690	500	136 억	95280	N	N	N	N
89	20241115	090826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2065	0	3	0.00	6184460	3021	4.84	2045	2065	2045	2680	1450	2065	2047.16	0.35	283	2151	2107	2086	2042	2021	2097	2032	137	615	500	1320	5	1	27321969	564	11.94	0.76	06	0.01	173.00	2722.00	4085	20240119	-49.45	2045	20241115	0.98	4085	-49.45	20240119	2045	0.98	20241115	4085	-49.45	20240119	2045	0.98	20241115	2.01	N	189690	500	136 억	95280	N	N	N	N
90	20241114	160857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2075	-35	5	-1.66	122957705	59162	53.11	2070	2130	2065	2740	1480	2110	2078.13	0.31	11280	2180	2145	2105	2070	2030	2162	2087	137	630	500	1350	5	1	27321969	567	11.99	0.76	06	0.22	173.00	2722.00	4085	20240119	-49.20	2065	20241114	0.48	4085	-49.20	20240119	2065	0.48	20241114	4085	-49.20	20240119	2065	0.48	20241114	2.01	N	189690	500	136 억	85169	N	N	N	N
91	20241114	150903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2075	-35	5	-1.66	85477145	41127	36.92	2070	2130	2065	2740	1480	2110	2078.10	0.31	2648	2180	2145	2105	2070	2030	2162	2087	137	630	500	1350	5	1	27321969	567	11.99	0.76	06	0.15	173.00	2722.00	4085	20240119	-49.20	2065	20241114	0.48	4085	-49.20	20240119	2065	0.48	20241114	4085	-49.20	20240119	2065	0.48	20241114	2.01	N	189690	500	136 억	85169	N	N	N	N
92	20241114	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2080	-30	5	-1.42	42177815	20211	18.14	2070	2130	2070	2740	1480	2110	2086.47	0.31	1382	2180	2145	2105	2070	2030	2162	2087	137	630	500	1350	5	1	27321969	568	12.02	0.76	06	0.07	173.00	2722.00	4085	20240119	-49.08	2065	20241113	0.73	4085	-49.08	20240119	2065	0.73	20241113	4085	-49.08	20240119	2065	0.73	20241113	2.01	N	189690	500	136 억	85169	N	N	N	N
93	20241114	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2100	-10	5	-0.47	37761435	18089	16.24	2070	2130	2070	2740	1480	2110	2087.09	0.31	1382	2180	2145	2105	2070	2030	2162	2087	137	630	500	1350	5	1	27321969	574	12.14	0.77	06	0.07	173.00	2722.00	4085	20240119	-48.59	2065	20241113	1.69	4085	-48.59	20240119	2065	1.69	20241113	4085	-48.59	20240119	2065	1.69	20241113	2.01	N	189690	500	136 억	85169	N	N	N	N
94	20241114	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2090	-20	5	-0.95	27587290	13202	11.85	2070	2130	2070	2740	1480	2110	2089.07	0.31	1118	2180	2145	2105	2070	2030	2162	2087	137	630	500	1350	5	1	27321969	571	12.08	0.77	06	0.05	173.00	2722.00	4085	20240119	-48.84	2065	20241113	1.21	4085	-48.84	20240119	2065	1.21	20241113	4085	-48.84	20240119	2065	1.21	20241113	2.01	N	189690	500	136 억	85169	N	N	N	N
95	20241114	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2095	-15	5	-0.71	16124890	7707	6.92	2070	2130	2070	2740	1480	2110	2091.39	0.31	327	2180	2145	2105	2070	2030	2162	2087	137	630	500	1350	5	1	27321969	572	12.11	0.77	06	0.03	173.00	2722.00	4085	20240119	-48.71	2065	20241113	1.45	4085	-48.71	20240119	2065	1.45	20241113	4085	-48.71	20240119	2065	1.45	20241113	2.01	N	189690	500	136 억	85169	N	N	N	N
96	20241114	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	10	2	0.47	4981605	2384	2.14	2070	2120	2070	2740	1480	2110	2086.09	0.31	101	2180	2145	2105	2070	2030	2162	2087	137	630	500	1350	5	1	27321969	579	12.25	0.78	06	0.01	173.00	2722.00	4085	20240119	-48.10	2065	20241113	2.66	4085	-48.10	20240119	2065	2.66	20241113	4085	-48.10	20240119	2065	2.66	20241113	2.01	N	189690	500	136 억	85169	N	N	N	N
97	20241114	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.31	0	2180	2145	2105	2070	2030	2162	2087	137	630	500	1350	5	1	27321969	576	12.20	0.78	06	0.00	173.00	2722.00	4085	20240119	-48.35	2065	20241113	2.18	4085	-48.35	20240119	2065	2.18	20241113	4085	-48.35	20240119	2065	2.18	20241113	2.01	N	189690	500	136 억	85169	N	N	N	N
98	20241113	160539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2110	-30	5	-1.40	231705045	110191	156.08	2105	2140	2065	2780	1500	2140	2102.76	0.33	-5148	2253	2196	2163	2106	2073	2180	2090	137	640	500	1360	5	1	27321969	576	12.20	0.78	06	0.40	173.00	2722.00	4085	20240119	-48.35	2065	20241113	2.18	4085	-48.35	20240119	2065	2.18	20241113	4085	-48.35	20240119	2065	2.18	20241113	2.03	N	189690	500	136 억	90236	N	N	N	N
99	20241113	150608	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2080	-60	5	-2.80	209506945	99552	141.01	2105	2140	2075	2780	1500	2140	2104.50	0.33	-3612	2253	2196	2163	2106	2073	2180	2090	137	640	500	1360	5	1	27321969	568	12.02	0.76	06	0.36	173.00	2722.00	4085	20240119	-49.08	2075	20241113	0.24	4085	-49.08	20240119	2075	0.24	20241113	4085	-49.08	20240119	2075	0.24	20241113	2.03	N	189690	500	136 억	90236	N	N	N	N
100	20241113	140604	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2110	-30	5	-1.40	169291820	80256	113.68	2105	2140	2095	2780	1500	2140	2109.40	0.33	-6700	2253	2196	2163	2106	2073	2180	2090	137	640	500	1360	5	1	27321969	576	12.20	0.78	06	0.29	173.00	2722.00	4085	20240119	-48.35	2095	20241113	0.72	4085	-48.35	20240119	2095	0.72	20241113	4085	-48.35	20240119	2095	0.72	20241113	2.03	N	189690	500	136 억	90236	N	N	N	N
101	20241113	130602	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2110	-30	5	-1.40	137917110	65350	92.57	2105	2140	2105	2780	1500	2140	2110.44	0.33	-3090	2253	2196	2163	2106	2073	2180	2090	137	640	500	1360	5	1	27321969	576	12.20	0.78	06	0.24	173.00	2722.00	4085	20240119	-48.35	2105	20241113	0.24	4085	-48.35	20240119	2105	0.24	20241113	4085	-48.35	20240119	2105	0.24	20241113	2.03	N	189690	500	136 억	90236	N	N	N	N
102	20241113	120600	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2115	-25	5	-1.17	124390450	58936	83.48	2105	2140	2105	2780	1500	2140	2110.60	0.33	-2478	2253	2196	2163	2106	2073	2180	2090	137	640	500	1360	5	1	27321969	578	12.23	0.78	06	0.22	173.00	2722.00	4085	20240119	-48.23	2105	20241113	0.48	4085	-48.23	20240119	2105	0.48	20241113	4085	-48.23	20240119	2105	0.48	20241113	2.03	N	189690	500	136 억	90236	N	N	N	N
103	20241113	110557	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2120	-20	5	-0.93	75100845	35551	50.36	2105	2140	2105	2780	1500	2140	2112.48	0.33	-2715	2253	2196	2163	2106	2073	2180	2090	137	640	500	1360	5	1	27321969	579	12.25	0.78	06	0.13	173.00	2722.00	4085	20240119	-48.10	2105	20241113	0.71	4085	-48.10	20240119	2105	0.71	20241113	4085	-48.10	20240119	2105	0.71	20241113	2.03	N	189690	500	136 억	90236	N	N	N	N
104	20241113	100558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2120	-20	5	-0.93	38851870	18382	26.04	2105	2140	2105	2780	1500	2140	2113.58	0.33	2445	2253	2196	2163	2106	2073	2180	2090	137	640	500	1360	5	1	27321969	579	12.25	0.78	06	0.07	173.00	2722.00	4085	20240119	-48.10	2105	20241113	0.71	4085	-48.10	20240119	2105	0.71	20241113	4085	-48.10	20240119	2105	0.71	20241113	2.03	N	189690	500	136 억	90236	N	N	N	N
105	20241113	090550	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2115	-25	5	-1.17	19909805	9434	13.36	2105	2140	2105	2780	1500	2140	2110.43	0.33	-10	2253	2196	2163	2106	2073	2180	2090	137	640	500	1360	5	1	27321969	578	12.23	0.78	06	0.03	173.00	2722.00	4085	20240119	-48.23	2105	20241113	0.48	4085	-48.23	20240119	2105	0.48	20241113	4085	-48.23	20240119	2105	0.48	20241113	2.03	N	189690	500	136 억	90236	N	N	N	N
106	20241112	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	-20	5	-0.93	147027840	67729	65.02	2160	2220	2130	2805	1515	2160	2170.85	0.35	-6356	2253	2206	2183	2136	2113	2195	2125	137	645	500	1380	5	1	27321969	585	12.37	0.79	06	0.25	173.00	2722.00	4085	20240119	-47.61	2110	20240806	1.42	4085	-47.61	20240119	2110	1.42	20240806	4085	-47.61	20240119	2110	1.42	20240806	2.03	N	189690	500	136 억	96593	N	N	N	N
107	20241112	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2145	-15	5	-0.69	140749905	64796	62.20	2160	2220	2130	2805	1515	2160	2172.20	0.35	-6244	2253	2206	2183	2136	2113	2195	2125	137	645	500	1380	5	1	27321969	586	12.40	0.79	06	0.24	173.00	2722.00	4085	20240119	-47.49	2110	20240806	1.66	4085	-47.49	20240119	2110	1.66	20240806	4085	-47.49	20240119	2110	1.66	20240806	2.03	N	189690	500	136 억	96593	N	N	N	N
108	20241112	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2170	10	2	0.46	139145080	64048	61.48	2160	2220	2130	2805	1515	2160	2172.51	0.35	-6238	2253	2206	2183	2136	2113	2195	2125	137	645	500	1380	5	1	27321969	593	12.54	0.80	06	0.23	173.00	2722.00	4085	20240119	-46.88	2110	20240806	2.84	4085	-46.88	20240119	2110	2.84	20240806	4085	-46.88	20240119	2110	2.84	20240806	2.03	N	189690	500	136 억	96593	N	N	N	N
109	20241112	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2165	5	2	0.23	134771850	62018	59.53	2160	2220	2130	2805	1515	2160	2173.11	0.35	-6004	2253	2206	2183	2136	2113	2195	2125	137	645	500	1380	5	1	27321969	592	12.51	0.80	06	0.23	173.00	2722.00	4085	20240119	-47.00	2110	20240806	2.61	4085	-47.00	20240119	2110	2.61	20240806	4085	-47.00	20240119	2110	2.61	20240806	2.03	N	189690	500	136 억	96593	N	N	N	N
110	20241112	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2180	20	2	0.93	131595350	60540	58.11	2160	2220	2130	2805	1515	2160	2173.69	0.35	-6090	2253	2206	2183	2136	2113	2195	2125	137	645	500	1380	5	1	27321969	596	12.60	0.80	06	0.22	173.00	2722.00	4085	20240119	-46.63	2110	20240806	3.32	4085	-46.63	20240119	2110	3.32	20240806	4085	-46.63	20240119	2110	3.32	20240806	2.03	N	189690	500	136 억	96593	N	N	N	N
111	20241112	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	15	2	0.69	126735000	58290	55.95	2160	2220	2130	2805	1515	2160	2174.22	0.35	-6243	2253	2206	2183	2136	2113	2195	2125	137	645	500	1380	5	1	27321969	594	12.57	0.80	06	0.21	173.00	2722.00	4085	20240119	-46.76	2110	20240806	3.08	4085	-46.76	20240119	2110	3.08	20240806	4085	-46.76	20240119	2110	3.08	20240806	2.03	N	189690	500	136 억	96593	N	N	N	N
112	20241112	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	0	3	0.00	100312860	46072	44.23	2160	2220	2130	2805	1515	2160	2177.31	0.35	-6067	2253	2206	2183	2136	2113	2195	2125	137	645	500	1380	5	1	27321969	590	12.49	0.79	06	0.17	173.00	2722.00	4085	20240119	-47.12	2110	20240806	2.37	4085	-47.12	20240119	2110	2.37	20240806	4085	-47.12	20240119	2110	2.37	20240806	2.03	N	189690	500	136 억	96593	N	N	N	N
113	20241112	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2180	20	2	0.93	2856160	1320	1.27	2160	2180	2160	2805	1515	2160	2163.76	0.35	-913	2253	2206	2183	2136	2113	2195	2125	137	645	500	1380	5	1	27321969	596	12.60	0.80	06	0.00	173.00	2722.00	4085	20240119	-46.63	2110	20240806	3.32	4085	-46.63	20240119	2110	3.32	20240806	4085	-46.63	20240119	2110	3.32	20240806	2.03	N	189690	500	136 억	96593	N	N	N	N
114	20241111	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2160	-70	5	-3.14	225407595	103096	225.42	2230	2230	2160	2895	1565	2230	2186.39	0.40	-2060	2280	2255	2230	2205	2180	2242	2192	137	665	500	1420	5	1	27321969	590	12.49	0.79	06	0.38	173.00	2722.00	4085	20240119	-47.12	2110	20240806	2.37	4085	-47.12	20240119	2110	2.37	20240806	4085	-47.12	20240119	2110	2.37	20240806	2.10	N	189690	500	136 억	108255	N	N	N	N
115	20241111	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2170	-60	5	-2.69	191264435	87298	190.87	2230	2230	2160	2895	1565	2230	2190.94	0.40	-1610	2280	2255	2230	2205	2180	2242	2192	137	665	500	1420	5	1	27321969	593	12.54	0.80	06	0.32	173.00	2722.00	4085	20240119	-46.88	2110	20240806	2.84	4085	-46.88	20240119	2110	2.84	20240806	4085	-46.88	20240119	2110	2.84	20240806	2.10	N	189690	500	136 억	108255	N	N	N	N
116	20241111	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2175	-55	5	-2.47	170961960	77944	170.42	2230	2230	2170	2895	1565	2230	2193.39	0.40	3776	2280	2255	2230	2205	2180	2242	2192	137	665	500	1420	5	1	27321969	594	12.57	0.80	06	0.29	173.00	2722.00	4085	20240119	-46.76	2110	20240806	3.08	4085	-46.76	20240119	2110	3.08	20240806	4085	-46.76	20240119	2110	3.08	20240806	2.10	N	189690	500	136 억	108255	N	N	N	N
117	20241111	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2180	-50	5	-2.24	163865670	74683	163.29	2230	2230	2170	2895	1565	2230	2194.15	0.40	3776	2280	2255	2230	2205	2180	2242	2192	137	665	500	1420	5	1	27321969	596	12.60	0.80	06	0.27	173.00	2722.00	4085	20240119	-46.63	2110	20240806	3.32	4085	-46.63	20240119	2110	3.32	20240806	4085	-46.63	20240119	2110	3.32	20240806	2.10	N	189690	500	136 억	108255	N	N	N	N
118	20241111	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2190	-40	5	-1.79	148314515	67548	147.69	2230	2230	2170	2895	1565	2230	2195.69	0.40	3787	2280	2255	2230	2205	2180	2242	2192	137	665	500	1420	5	1	27321969	598	12.66	0.80	06	0.25	173.00	2722.00	4085	20240119	-46.39	2110	20240806	3.79	4085	-46.39	20240119	2110	3.79	20240806	4085	-46.39	20240119	2110	3.79	20240806	2.10	N	189690	500	136 억	108255	N	N	N	N
119	20241111	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2185	-45	5	-2.02	109335640	49709	108.69	2230	2230	2180	2895	1565	2230	2199.51	0.40	4901	2280	2255	2230	2205	2180	2242	2192	137	665	500	1420	5	1	27321969	597	12.63	0.80	06	0.18	173.00	2722.00	4085	20240119	-46.51	2110	20240806	3.55	4085	-46.51	20240119	2110	3.55	20240806	4085	-46.51	20240119	2110	3.55	20240806	2.10	N	189690	500	136 억	108255	N	N	N	N
120	20241111	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2195	-35	5	-1.57	75968310	34480	75.39	2230	2230	2195	2895	1565	2230	2203.26	0.40	7364	2280	2255	2230	2205	2180	2242	2192	137	665	500	1420	5	1	27321969	600	12.69	0.81	06	0.13	173.00	2722.00	4085	20240119	-46.27	2110	20240806	4.03	4085	-46.27	20240119	2110	4.03	20240806	4085	-46.27	20240119	2110	4.03	20240806	2.10	N	189690	500	136 억	108255	N	N	N	N
121	20241111	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2220	-10	5	-0.45	1631690	738	1.61	2230	2230	2210	2895	1565	2230	2210.96	0.40	-10	2280	2255	2230	2205	2180	2242	2192	137	665	500	1420	5	1	27321969	607	12.83	0.82	06	0.00	173.00	2722.00	4085	20240119	-45.65	2110	20240806	5.21	4085	-45.65	20240119	2110	5.21	20240806	4085	-45.65	20240119	2110	5.21	20240806	2.10	N	189690	500	136 억	108255	N	N	N	N
122	20241108	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2230	-10	5	-0.45	101430620	45736	113.13	2245	2255	2205	2910	1570	2240	2217.73	0.39	1643	2276	2257	2236	2217	2196	2260	2220	137	670	500	1430	5	1	27321969	609	12.89	0.82	06	0.17	173.00	2722.00	4085	20240119	-45.41	2110	20240806	5.69	4085	-45.41	20240119	2110	5.69	20240806	4085	-45.41	20240119	2110	5.69	20240806	2.11	N	189690	500	136 억	106703	N	N	N	N
123	20241108	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2230	-10	5	-0.45	99778795	44995	111.29	2245	2255	2205	2910	1570	2240	2217.55	0.39	1743	2276	2257	2236	2217	2196	2260	2220	137	670	500	1430	5	1	27321969	609	12.89	0.82	06	0.16	173.00	2722.00	4085	20240119	-45.41	2110	20240806	5.69	4085	-45.41	20240119	2110	5.69	20240806	4085	-45.41	20240119	2110	5.69	20240806	2.11	N	189690	500	136 억	106703	N	N	N	N
124	20241108	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2225	-15	5	-0.67	75706410	34162	84.50	2245	2255	2205	2910	1570	2240	2216.10	0.39	1799	2276	2257	2236	2217	2196	2260	2220	137	670	500	1430	5	1	27321969	608	12.86	0.82	06	0.13	173.00	2722.00	4085	20240119	-45.53	2110	20240806	5.45	4085	-45.53	20240119	2110	5.45	20240806	4085	-45.53	20240119	2110	5.45	20240806	2.11	N	189690	500	136 억	106703	N	N	N	N
125	20241108	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2250	10	2	0.45	13081280	5849	14.47	2245	2255	2225	2910	1570	2240	2236.50	0.39	-219	2276	2257	2236	2217	2196	2260	2220	137	670	500	1430	5	1	27321969	615	13.01	0.83	06	0.02	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.11	N	189690	500	136 억	106703	N	N	N	N
126	20241108	120824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2225	-15	5	-0.67	11200500	5011	12.39	2245	2255	2225	2910	1570	2240	2235.18	0.39	-209	2276	2257	2236	2217	2196	2260	2220	137	670	500	1430	5	1	27321969	608	12.86	0.82	06	0.02	173.00	2722.00	4085	20240119	-45.53	2110	20240806	5.45	4085	-45.53	20240119	2110	5.45	20240806	4085	-45.53	20240119	2110	5.45	20240806	2.11	N	189690	500	136 억	106703	N	N	N	N
127	20241108	110823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2255	15	2	0.67	4333885	1933	4.78	2245	2255	2230	2910	1570	2240	2242.05	0.39	-331	2276	2257	2236	2217	2196	2260	2220	137	670	500	1430	5	1	27321969	616	13.03	0.83	06	0.01	173.00	2722.00	4085	20240119	-44.80	2110	20240806	6.87	4085	-44.80	20240119	2110	6.87	20240806	4085	-44.80	20240119	2110	6.87	20240806	2.11	N	189690	500	136 억	106703	N	N	N	N
128	20241108	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2250	10	2	0.45	2034795	909	2.25	2245	2250	2230	2910	1570	2240	2238.50	0.39	9	2276	2257	2236	2217	2196	2260	2220	137	670	500	1430	5	1	27321969	615	13.01	0.83	06	0.00	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.11	N	189690	500	136 억	106703	N	N	N	N
129	20241108	090817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2250	10	2	0.45	87655	39	0.10	2245	2250	2245	2910	1570	2240	2247.56	0.39	17	2276	2257	2236	2217	2196	2260	2220	137	670	500	1430	5	1	27321969	615	13.01	0.83	06	0.00	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.11	N	189690	500	136 억	106703	N	N	N	N
130	20241107	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2240	0	3	0.00	90288515	40428	287.31	2240	2255	2215	2910	1570	2240	2233.32	0.38	12336	2280	2260	2250	2230	2220	2255	2225	137	670	500	1430	5	1	27321969	612	12.95	0.82	06	0.15	173.00	2722.00	4085	20240119	-45.17	2110	20240806	6.16	4085	-45.17	20240119	2110	6.16	20240806	4085	-45.17	20240119	2110	6.16	20240806	2.11	N	189690	500	136 억	103849	N	N	N	N
131	20241107	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2240	0	3	0.00	68809985	30770	218.68	2240	2255	2230	2910	1570	2240	2236.27	0.38	9067	2280	2260	2250	2230	2220	2255	2225	137	670	500	1430	5	1	27321969	612	12.95	0.82	06	0.11	173.00	2722.00	4085	20240119	-45.17	2110	20240806	6.16	4085	-45.17	20240119	2110	6.16	20240806	4085	-45.17	20240119	2110	6.16	20240806	2.11	N	189690	500	136 억	103849	N	N	N	N
132	20241107	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2245	5	2	0.22	51862035	23188	164.79	2240	2255	2230	2910	1570	2240	2236.59	0.38	8950	2280	2260	2250	2230	2220	2255	2225	137	670	500	1430	5	1	27321969	613	12.98	0.82	06	0.08	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.11	N	189690	500	136 억	103849	N	N	N	N
133	20241107	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2240	0	3	0.00	51814910	23167	164.64	2240	2255	2230	2910	1570	2240	2236.58	0.38	8950	2280	2260	2250	2230	2220	2255	2225	137	670	500	1430	5	1	27321969	612	12.95	0.82	06	0.08	173.00	2722.00	4085	20240119	-45.17	2110	20240806	6.16	4085	-45.17	20240119	2110	6.16	20240806	4085	-45.17	20240119	2110	6.16	20240806	2.11	N	189690	500	136 억	103849	N	N	N	N
134	20241107	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2235	-5	5	-0.22	49786440	22261	158.20	2240	2255	2230	2910	1570	2240	2236.49	0.38	8783	2280	2260	2250	2230	2220	2255	2225	137	670	500	1430	5	1	27321969	611	12.92	0.82	06	0.08	173.00	2722.00	4085	20240119	-45.29	2110	20240806	5.92	4085	-45.29	20240119	2110	5.92	20240806	4085	-45.29	20240119	2110	5.92	20240806	2.11	N	189690	500	136 억	103849	N	N	N	N
135	20241107	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2240	0	3	0.00	32268560	14408	102.39	2240	2255	2230	2910	1570	2240	2239.63	0.38	2027	2280	2260	2250	2230	2220	2255	2225	137	670	500	1430	5	1	27321969	612	12.95	0.82	06	0.05	173.00	2722.00	4085	20240119	-45.17	2110	20240806	6.16	4085	-45.17	20240119	2110	6.16	20240806	4085	-45.17	20240119	2110	6.16	20240806	2.11	N	189690	500	136 억	103849	N	N	N	N
136	20241107	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2245	5	2	0.22	17305285	7722	54.88	2240	2255	2230	2910	1570	2240	2241.04	0.38	1832	2280	2260	2250	2230	2220	2255	2225	137	670	500	1430	5	1	27321969	613	12.98	0.82	06	0.03	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.11	N	189690	500	136 억	103849	N	N	N	N
137	20241107	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2250	10	2	0.45	2074100	923	6.56	2240	2250	2240	2910	1570	2240	2247.13	0.38	0	2280	2260	2250	2230	2220	2255	2225	137	670	500	1430	5	1	27321969	615	13.01	0.83	06	0.00	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.11	N	189690	500	136 억	103849	N	N	N	N
138	20241106	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2240	-25	5	-1.10	31705985	14070	201.72	2265	2270	2240	2940	1590	2265	2253.52	0.38	-1123	2291	2277	2261	2247	2231	2285	2255	137	675	500	1440	5	1	27321969	612	12.95	0.82	06	0.05	173.00	2722.00	4085	20240119	-45.17	2110	20240806	6.16	4085	-45.17	20240119	2110	6.16	20240806	4085	-45.17	20240119	2110	6.16	20240806	2.10	N	189690	500	136 억	104972	N	N	N	N
139	20241106	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2245	-20	5	-0.88	30195220	13396	192.06	2265	2270	2240	2940	1590	2265	2254.05	0.38	-1123	2291	2277	2261	2247	2231	2285	2255	137	675	500	1440	5	1	27321969	613	12.98	0.82	06	0.05	173.00	2722.00	4085	20240119	-45.04	2110	20240806	6.40	4085	-45.04	20240119	2110	6.40	20240806	4085	-45.04	20240119	2110	6.40	20240806	2.10	N	189690	500	136 억	104972	N	N	N	N
140	20241106	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2260	-5	5	-0.22	19358635	8571	122.88	2265	2270	2245	2940	1590	2265	2258.62	0.38	-841	2291	2277	2261	2247	2231	2285	2255	137	675	500	1440	5	1	27321969	617	13.06	0.83	06	0.03	173.00	2722.00	4085	20240119	-44.68	2110	20240806	7.11	4085	-44.68	20240119	2110	7.11	20240806	4085	-44.68	20240119	2110	7.11	20240806	2.10	N	189690	500	136 억	104972	N	N	N	N
141	20241106	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2250	-15	5	-0.66	18637840	8251	118.29	2265	2270	2245	2940	1590	2265	2258.86	0.38	-695	2291	2277	2261	2247	2231	2285	2255	137	675	500	1440	5	1	27321969	615	13.01	0.83	06	0.03	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.10	N	189690	500	136 억	104972	N	N	N	N
142	20241106	120824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2265	0	3	0.00	10276660	4536	65.03	2265	2270	2255	2940	1590	2265	2265.58	0.38	-433	2291	2277	2261	2247	2231	2285	2255	137	675	500	1440	5	1	27321969	619	13.09	0.83	06	0.02	173.00	2722.00	4085	20240119	-44.55	2110	20240806	7.35	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2110	7.35	20240806	2.10	N	189690	500	136 억	104972	N	N	N	N
143	20241106	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2260	-5	5	-0.22	7800485	3442	49.35	2265	2270	2255	2940	1590	2265	2266.27	0.38	0	2291	2277	2261	2247	2231	2285	2255	137	675	500	1440	5	1	27321969	617	13.06	0.83	06	0.01	173.00	2722.00	4085	20240119	-44.68	2110	20240806	7.11	4085	-44.68	20240119	2110	7.11	20240806	4085	-44.68	20240119	2110	7.11	20240806	2.10	N	189690	500	136 억	104972	N	N	N	N
144	20241106	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2270	5	2	0.22	3074030	1358	19.47	2265	2270	2255	2940	1590	2265	2263.65	0.38	0	2291	2277	2261	2247	2231	2285	2255	137	675	500	1440	5	1	27321969	620	13.12	0.83	06	0.00	173.00	2722.00	4085	20240119	-44.43	2110	20240806	7.58	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.10	N	189690	500	136 억	104972	N	N	N	N
145	20241106	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2260	-5	5	-0.22	139895	62	0.89	2265	2265	2255	2940	1590	2265	2256.37	0.38	0	2291	2277	2261	2247	2231	2285	2255	137	675	500	1440	5	1	27321969	617	13.06	0.83	06	0.00	173.00	2722.00	4085	20240119	-44.68	2110	20240806	7.11	4085	-44.68	20240119	2110	7.11	20240806	4085	-44.68	20240119	2110	7.11	20240806	2.10	N	189690	500	136 억	104972	N	N	N	N
146	20241105	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2265	15	2	0.67	15282290	6775	28.92	2260	2275	2245	2925	1575	2250	2255.69	0.38	234	2286	2267	2256	2237	2226	2262	2232	137	675	500	1440	5	1	27321969	619	13.09	0.83	06	0.02	173.00	2722.00	4085	20240119	-44.55	2110	20240806	7.35	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2110	7.35	20240806	2.09	N	189690	500	136 억	104738	N	N	N	N
147	20241105	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2265	15	2	0.67	14097720	6252	26.69	2260	2275	2245	2925	1575	2250	2254.91	0.38	303	2286	2267	2256	2237	2226	2262	2232	137	675	500	1440	5	1	27321969	619	13.09	0.83	06	0.02	173.00	2722.00	4085	20240119	-44.55	2110	20240806	7.35	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2110	7.35	20240806	2.09	N	189690	500	136 억	104738	N	N	N	N
148	20241105	140815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2265	15	2	0.67	9491215	4205	17.95	2260	2275	2245	2925	1575	2250	2257.13	0.38	234	2286	2267	2256	2237	2226	2262	2232	137	675	500	1440	5	1	27321969	619	13.09	0.83	06	0.02	173.00	2722.00	4085	20240119	-44.55	2110	20240806	7.35	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2110	7.35	20240806	2.09	N	189690	500	136 억	104738	N	N	N	N
149	20241105	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2265	15	2	0.67	9475355	4198	17.92	2260	2275	2245	2925	1575	2250	2257.11	0.38	234	2286	2267	2256	2237	2226	2262	2232	137	675	500	1440	5	1	27321969	619	13.09	0.83	06	0.02	173.00	2722.00	4085	20240119	-44.55	2110	20240806	7.35	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2110	7.35	20240806	2.09	N	189690	500	136 억	104738	N	N	N	N
150	20241105	120813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2270	20	2	0.89	8592670	3808	16.25	2260	2275	2245	2925	1575	2250	2256.48	0.38	234	2286	2267	2256	2237	2226	2262	2232	137	675	500	1440	5	1	27321969	620	13.12	0.83	06	0.01	173.00	2722.00	4085	20240119	-44.43	2110	20240806	7.58	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.09	N	189690	500	136 억	104738	N	N	N	N
151	20241105	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2260	10	2	0.44	7925170	3513	14.99	2260	2275	2245	2925	1575	2250	2255.96	0.38	234	2286	2267	2256	2237	2226	2262	2232	137	675	500	1440	5	1	27321969	617	13.06	0.83	06	0.01	173.00	2722.00	4085	20240119	-44.68	2110	20240806	7.11	4085	-44.68	20240119	2110	7.11	20240806	4085	-44.68	20240119	2110	7.11	20240806	2.09	N	189690	500	136 억	104738	N	N	N	N
152	20241105	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2260	10	2	0.44	5274530	2338	9.98	2260	2275	2250	2925	1575	2250	2256.00	0.38	53	2286	2267	2256	2237	2226	2262	2232	137	675	500	1440	5	1	27321969	617	13.06	0.83	06	0.01	173.00	2722.00	4085	20240119	-44.68	2110	20240806	7.11	4085	-44.68	20240119	2110	7.11	20240806	4085	-44.68	20240119	2110	7.11	20240806	2.09	N	189690	500	136 억	104738	N	N	N	N
153	20241105	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2260	10	2	0.44	3213560	1424	6.08	2260	2260	2250	2925	1575	2250	2256.71	0.38	53	2286	2267	2256	2237	2226	2262	2232	137	675	500	1440	5	1	27321969	617	13.06	0.83	06	0.01	173.00	2722.00	4085	20240119	-44.68	2110	20240806	7.11	4085	-44.68	20240119	2110	7.11	20240806	4085	-44.68	20240119	2110	7.11	20240806	2.09	N	189690	500	136 억	104738	N	N	N	N
154	20241104	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2250	-15	5	-0.66	51304730	22673	48.08	2270	2275	2245	2940	1590	2265	2262.81	0.38	1940	2321	2292	2271	2242	2221	2282	2232	137	675	500	1440	5	1	27321969	615	13.01	0.83	06	0.08	173.00	2722.00	4085	20240119	-44.92	2110	20240806	6.64	4085	-44.92	20240119	2110	6.64	20240806	4085	-44.92	20240119	2110	6.64	20240806	2.14	N	189690	500	136 억	102798	N	N	N	N
155	20241104	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2270	5	2	0.22	45663800	20169	42.77	2270	2275	2245	2940	1590	2265	2264.06	0.38	1941	2321	2292	2271	2242	2221	2282	2232	137	675	500	1440	5	1	27321969	620	13.12	0.83	06	0.07	173.00	2722.00	4085	20240119	-44.43	2110	20240806	7.58	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.14	N	189690	500	136 억	102798	N	N	N	N
156	20241104	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2265	0	3	0.00	39135185	17277	36.64	2270	2275	2245	2940	1590	2265	2265.16	0.38	1121	2321	2292	2271	2242	2221	2282	2232	137	675	500	1440	5	1	27321969	619	13.09	0.83	06	0.06	173.00	2722.00	4085	20240119	-44.55	2110	20240806	7.35	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2110	7.35	20240806	2.14	N	189690	500	136 억	102798	N	N	N	N
157	20241104	130747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	10	2	0.44	38824340	17140	36.35	2270	2275	2245	2940	1590	2265	2265.13	0.38	1121	2321	2292	2271	2242	2221	2282	2232	137	675	500	1440	5	1	27321969	622	13.15	0.84	06	0.06	173.00	2722.00	4085	20240119	-44.31	2110	20240806	7.82	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.14	N	189690	500	136 억	102798	N	N	N	N
158	20241104	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	10	2	0.44	30980550	13667	28.98	2270	2275	2245	2940	1590	2265	2266.81	0.38	1120	2321	2292	2271	2242	2221	2282	2232	137	675	500	1440	5	1	27321969	622	13.15	0.84	06	0.05	173.00	2722.00	4085	20240119	-44.31	2110	20240806	7.82	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.14	N	189690	500	136 억	102798	N	N	N	N
159	20241104	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	10	2	0.44	30313005	13373	28.36	2270	2275	2245	2940	1590	2265	2266.73	0.38	1120	2321	2292	2271	2242	2221	2282	2232	137	675	500	1440	5	1	27321969	622	13.15	0.84	06	0.05	173.00	2722.00	4085	20240119	-44.31	2110	20240806	7.82	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.14	N	189690	500	136 억	102798	N	N	N	N
160	20241104	100739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2270	5	2	0.22	8627610	3822	8.11	2270	2275	2245	2940	1590	2265	2257.35	0.38	1120	2321	2292	2271	2242	2221	2282	2232	137	675	500	1440	5	1	27321969	620	13.12	0.83	06	0.01	173.00	2722.00	4085	20240119	-44.43	2110	20240806	7.58	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.14	N	189690	500	136 억	102798	N	N	N	N
161	20241104	090749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2275	10	2	0.44	63575	28	0.06	2270	2275	2270	2940	1590	2265	2270.54	0.38	0	2321	2292	2271	2242	2221	2282	2232	137	675	500	1440	5	1	27321969	622	13.15	0.84	06	0.00	173.00	2722.00	4085	20240119	-44.31	2110	20240806	7.82	4085	-44.31	20240119	2110	7.82	20240806	4085	-44.31	20240119	2110	7.82	20240806	2.14	N	189690	500	136 억	102798	N	N	N	N
162	20241101	160723	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2265	-25	5	-1.09	104795015	46316	61.04	2280	2300	2250	2975	1605	2290	2262.61	0.35	7353	2336	2312	2276	2252	2216	2325	2265	137	685	500	1460	5	1	27321969	619	13.09	0.83	06	0.17	173.00	2722.00	4085	20240119	-44.55	2110	20240806	7.35	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2110	7.35	20240806	2.14	N	189690	500	136 억	95232	N	N	N	N
163	20241101	150740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2265	-25	5	-1.09	103259145	45638	60.14	2280	2300	2250	2975	1605	2290	2262.57	0.35	7724	2336	2312	2276	2252	2216	2325	2265	137	685	500	1460	5	1	27321969	619	13.09	0.83	06	0.17	173.00	2722.00	4085	20240119	-44.55	2110	20240806	7.35	4085	-44.55	20240119	2110	7.35	20240806	4085	-44.55	20240119	2110	7.35	20240806	2.14	N	189690	500	136 억	95232	N	N	N	N
164	20241101	140716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2280	-10	5	-0.44	44388610	19512	25.71	2280	2300	2255	2975	1605	2290	2274.94	0.35	-842	2336	2312	2276	2252	2216	2325	2265	137	685	500	1460	5	1	27321969	623	13.18	0.84	06	0.07	173.00	2722.00	4085	20240119	-44.19	2110	20240806	8.06	4085	-44.19	20240119	2110	8.06	20240806	4085	-44.19	20240119	2110	8.06	20240806	2.14	N	189690	500	136 억	95232	N	N	N	N
165	20241101	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	0	3	0.00	36987655	16248	21.41	2280	2300	2255	2975	1605	2290	2276.44	0.35	-738	2336	2312	2276	2252	2216	2325	2265	137	685	500	1460	5	1	27321969	626	13.24	0.84	06	0.06	173.00	2722.00	4085	20240119	-43.94	2110	20240806	8.53	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2110	8.53	20240806	2.14	N	189690	500	136 억	95232	N	N	N	N
166	20241101	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2290	0	3	0.00	34871800	15321	20.19	2280	2300	2255	2975	1605	2290	2276.08	0.35	-646	2336	2312	2276	2252	2216	2325	2265	137	685	500	1460	5	1	27321969	626	13.24	0.84	06	0.06	173.00	2722.00	4085	20240119	-43.94	2110	20240806	8.53	4085	-43.94	20240119	2110	8.53	20240806	4085	-43.94	20240119	2110	8.53	20240806	2.14	N	189690	500	136 억	95232	N	N	N	N
167	20241101	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2285	-5	5	-0.22	34212290	15033	19.81	2280	2300	2255	2975	1605	2290	2275.81	0.35	-646	2336	2312	2276	2252	2216	2325	2265	137	685	500	1460	5	1	27321969	624	13.21	0.84	06	0.06	173.00	2722.00	4085	20240119	-44.06	2110	20240806	8.29	4085	-44.06	20240119	2110	8.29	20240806	4085	-44.06	20240119	2110	8.29	20240806	2.14	N	189690	500	136 억	95232	N	N	N	N
168	20241101	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2270	-20	5	-0.87	17294395	7640	10.07	2280	2280	2255	2975	1605	2290	2263.66	0.35	155	2336	2312	2276	2252	2216	2325	2265	137	685	500	1460	5	1	27321969	620	13.12	0.83	06	0.03	173.00	2722.00	4085	20240119	-44.43	2110	20240806	7.58	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.14	N	189690	500	136 억	95232	N	N	N	N
169	20241101	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2270	-20	5	-0.87	4829290	2126	2.80	2280	2280	2270	2975	1605	2290	2271.54	0.35	-25	2336	2312	2276	2252	2216	2325	2265	137	685	500	1460	5	1	27321969	620	13.12	0.83	06	0.01	173.00	2722.00	4085	20240119	-44.43	2110	20240806	7.58	4085	-44.43	20240119	2110	7.58	20240806	4085	-44.43	20240119	2110	7.58	20240806	2.14	N	189690	500	136 억	95232	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History