KissMeData/289010/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	161209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	-160	5	-6.08	154256910	61987	116.36	2605	2615	2415	3415	1845	2630	2488.40	0.57	-2311	2743	2686	2598	2541	2453	2715	2570	64	785	500	1730	5	1	12864037	318	-1.36	0.68	12	0.48	-1819.00	3634.00	4775	20231214	-48.27	2230	20241113	10.76	4695	-47.39	20240206	2230	10.76	20241113	4775	-48.27	20231214	2230	10.76	20241113	1.55	N	289010	500	64 억	73526	N	N	N	N
3	20241129	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2480	-150	5	-5.70	151486190	60866	114.26	2605	2615	2415	3415	1845	2630	2488.65	0.57	-2056	2743	2686	2598	2541	2453	2715	2570	64	785	500	1730	5	1	12864037	319	-1.36	0.68	12	0.47	-1819.00	3634.00	4775	20231214	-48.06	2230	20241113	11.21	4695	-47.18	20240206	2230	11.21	20241113	4775	-48.06	20231214	2230	11.21	20241113	1.55	N	289010	500	64 억	73526	N	N	N	N
4	20241129	141227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-140	5	-5.32	148477370	59650	111.97	2605	2615	2415	3415	1845	2630	2488.94	0.57	-1618	2743	2686	2598	2541	2453	2715	2570	64	785	500	1730	5	1	12864037	320	-1.37	0.69	12	0.46	-1819.00	3634.00	4775	20231214	-47.85	2230	20241113	11.66	4695	-46.96	20240206	2230	11.66	20241113	4775	-47.85	20231214	2230	11.66	20241113	1.55	N	289010	500	64 억	73526	N	N	N	N
5	20241129	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2480	-150	5	-5.70	148206060	59541	111.77	2605	2615	2415	3415	1845	2630	2488.94	0.57	-1610	2743	2686	2598	2541	2453	2715	2570	64	785	500	1730	5	1	12864037	319	-1.36	0.68	12	0.46	-1819.00	3634.00	4775	20231214	-48.06	2230	20241113	11.21	4695	-47.18	20240206	2230	11.21	20241113	4775	-48.06	20231214	2230	11.21	20241113	1.55	N	289010	500	64 억	73526	N	N	N	N
6	20241129	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2485	-145	5	-5.51	146914385	59022	110.79	2605	2615	2415	3415	1845	2630	2488.95	0.57	-1218	2743	2686	2598	2541	2453	2715	2570	64	785	500	1730	5	1	12864037	320	-1.37	0.68	12	0.46	-1819.00	3634.00	4775	20231214	-47.96	2230	20241113	11.43	4695	-47.07	20240206	2230	11.43	20241113	4775	-47.96	20231214	2230	11.43	20241113	1.55	N	289010	500	64 억	73526	N	N	N	N
7	20241129	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	-135	5	-5.13	143723220	57731	108.37	2605	2615	2415	3415	1845	2630	2489.33	0.57	-348	2743	2686	2598	2541	2453	2715	2570	64	785	500	1730	5	1	12864037	321	-1.37	0.69	12	0.45	-1819.00	3634.00	4775	20231214	-47.75	2230	20241113	11.88	4695	-46.86	20240206	2230	11.88	20241113	4775	-47.75	20231214	2230	11.88	20241113	1.55	N	289010	500	64 억	73526	N	N	N	N
8	20241129	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2480	-150	5	-5.70	131626545	52847	99.20	2605	2615	2415	3415	1845	2630	2490.49	0.57	367	2743	2686	2598	2541	2453	2715	2570	64	785	500	1730	5	1	12864037	319	-1.36	0.68	12	0.41	-1819.00	3634.00	4775	20231214	-48.06	2230	20241113	11.21	4695	-47.18	20240206	2230	11.21	20241113	4775	-48.06	20231214	2230	11.21	20241113	1.55	N	289010	500	64 억	73526	N	N	N	N
9	20241129	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-140	5	-5.32	65309940	25833	48.49	2605	2615	2480	3415	1845	2630	2527.83	0.57	21	2743	2686	2598	2541	2453	2715	2570	64	785	500	1730	5	1	12864037	320	-1.37	0.69	12	0.20	-1819.00	3634.00	4775	20231214	-47.85	2230	20241113	11.66	4695	-46.96	20240206	2230	11.66	20241113	4775	-47.85	20231214	2230	11.66	20241113	1.55	N	289010	500	64 억	73526	N	N	N	N
10	20241128	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	120	2	4.78	137277255	52696	185.85	2545	2655	2510	3260	1760	2510	2605.08	0.53	5313	2666	2587	2546	2467	2426	2567	2447	64	750	500	1650	5	1	12864037	338	-1.45	0.72	12	0.41	-1819.00	3634.00	4775	20231214	-44.92	2230	20241113	17.94	4695	-43.98	20240206	2230	17.94	20241113	4775	-44.92	20231214	2230	17.94	20241113	1.55	N	289010	500	64 억	68213	N	N	N	N
11	20241128	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	105	2	4.18	127982975	49123	173.25	2545	2655	2510	3260	1760	2510	2605.36	0.53	5241	2666	2587	2546	2467	2426	2567	2447	64	750	500	1650	5	1	12864037	336	-1.44	0.72	12	0.38	-1819.00	3634.00	4775	20231214	-45.24	2230	20241113	17.26	4695	-44.30	20240206	2230	17.26	20241113	4775	-45.24	20231214	2230	17.26	20241113	1.55	N	289010	500	64 억	68213	N	N	N	N
12	20241128	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	120	2	4.78	112104980	43050	151.83	2545	2655	2510	3260	1760	2510	2604.06	0.53	3687	2666	2587	2546	2467	2426	2567	2447	64	750	500	1650	5	1	12864037	338	-1.45	0.72	12	0.33	-1819.00	3634.00	4775	20231214	-44.92	2230	20241113	17.94	4695	-43.98	20240206	2230	17.94	20241113	4775	-44.92	20231214	2230	17.94	20241113	1.55	N	289010	500	64 억	68213	N	N	N	N
13	20241128	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	120	2	4.78	104807190	40276	142.05	2545	2655	2510	3260	1760	2510	2602.22	0.53	3568	2666	2587	2546	2467	2426	2567	2447	64	750	500	1650	5	1	12864037	338	-1.45	0.72	12	0.31	-1819.00	3634.00	4775	20231214	-44.92	2230	20241113	17.94	4695	-43.98	20240206	2230	17.94	20241113	4775	-44.92	20231214	2230	17.94	20241113	1.55	N	289010	500	64 억	68213	N	N	N	N
14	20241128	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	120	2	4.78	75674765	29186	102.93	2545	2650	2510	3260	1760	2510	2592.84	0.53	3383	2666	2587	2546	2467	2426	2567	2447	64	750	500	1650	5	1	12864037	338	-1.45	0.72	12	0.23	-1819.00	3634.00	4775	20231214	-44.92	2230	20241113	17.94	4695	-43.98	20240206	2230	17.94	20241113	4775	-44.92	20231214	2230	17.94	20241113	1.55	N	289010	500	64 억	68213	N	N	N	N
15	20241128	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	115	2	4.58	57799500	22411	79.04	2545	2650	2510	3260	1760	2510	2579.07	0.53	2552	2666	2587	2546	2467	2426	2567	2447	64	750	500	1650	5	1	12864037	338	-1.44	0.72	12	0.17	-1819.00	3634.00	4775	20231214	-45.03	2230	20241113	17.71	4695	-44.09	20240206	2230	17.71	20241113	4775	-45.03	20231214	2230	17.71	20241113	1.55	N	289010	500	64 억	68213	N	N	N	N
16	20241128	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2635	125	2	4.98	49428005	19202	67.72	2545	2650	2510	3260	1760	2510	2574.11	0.53	2107	2666	2587	2546	2467	2426	2567	2447	64	750	500	1650	5	1	12864037	339	-1.45	0.73	12	0.15	-1819.00	3634.00	4775	20231214	-44.82	2230	20241113	18.16	4695	-43.88	20240206	2230	18.16	20241113	4775	-44.82	20231214	2230	18.16	20241113	1.55	N	289010	500	64 억	68213	N	N	N	N
17	20241128	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	35	2	1.39	1580380	621	2.19	2545	2545	2540	3260	1760	2510	2544.90	0.53	-13	2666	2587	2546	2467	2426	2567	2447	64	750	500	1650	5	1	12864037	327	-1.40	0.70	12	0.00	-1819.00	3634.00	4775	20231214	-46.70	2230	20241113	14.13	4695	-45.79	20240206	2230	14.13	20241113	4775	-46.70	20231214	2230	14.13	20241113	1.55	N	289010	500	64 억	68213	N	N	N	N
18	20241127	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	-45	5	-1.76	71838040	28349	139.24	2595	2625	2505	3320	1790	2555	2534.14	0.53	-556	2681	2617	2586	2522	2491	2602	2507	64	765	500	1680	5	1	12864037	323	-1.38	0.69	12	0.22	-1819.00	3634.00	4775	20231214	-47.43	2230	20241113	12.56	4695	-46.54	20240206	2230	12.56	20241113	4775	-47.43	20231214	2230	12.56	20241113	1.55	N	289010	500	64 억	68757	N	N	N	N
19	20241127	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	-10	5	-0.39	56866495	22386	109.95	2595	2625	2505	3320	1790	2555	2540.27	0.53	-654	2681	2617	2586	2522	2491	2602	2507	64	765	500	1680	5	1	12864037	327	-1.40	0.70	12	0.17	-1819.00	3634.00	4775	20231214	-46.70	2230	20241113	14.13	4695	-45.79	20240206	2230	14.13	20241113	4775	-46.70	20231214	2230	14.13	20241113	1.55	N	289010	500	64 억	68757	N	N	N	N
20	20241127	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	-10	5	-0.39	45521205	17926	88.05	2595	2625	2505	3320	1790	2555	2539.40	0.53	-1172	2681	2617	2586	2522	2491	2602	2507	64	765	500	1680	5	1	12864037	327	-1.40	0.70	12	0.14	-1819.00	3634.00	4775	20231214	-46.70	2230	20241113	14.13	4695	-45.79	20240206	2230	14.13	20241113	4775	-46.70	20231214	2230	14.13	20241113	1.55	N	289010	500	64 억	68757	N	N	N	N
21	20241127	131206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	-20	5	-0.78	42061985	16567	81.37	2595	2625	2505	3320	1790	2555	2538.90	0.53	-1481	2681	2617	2586	2522	2491	2602	2507	64	765	500	1680	5	1	12864037	326	-1.39	0.70	12	0.13	-1819.00	3634.00	4775	20231214	-46.91	2230	20241113	13.68	4695	-46.01	20240206	2230	13.68	20241113	4775	-46.91	20231214	2230	13.68	20241113	1.55	N	289010	500	64 억	68757	N	N	N	N
22	20241127	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	10	2	0.39	37185265	14648	71.94	2595	2625	2505	3320	1790	2555	2538.59	0.53	-1439	2681	2617	2586	2522	2491	2602	2507	64	765	500	1680	5	1	12864037	330	-1.41	0.71	12	0.11	-1819.00	3634.00	4775	20231214	-46.28	2230	20241113	15.02	4695	-45.37	20240206	2230	15.02	20241113	4775	-46.28	20231214	2230	15.02	20241113	1.55	N	289010	500	64 억	68757	N	N	N	N
23	20241127	111215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	15	2	0.59	10550055	4109	20.18	2595	2625	2535	3320	1790	2555	2567.55	0.53	-1250	2681	2617	2586	2522	2491	2602	2507	64	765	500	1680	5	1	12864037	331	-1.41	0.71	12	0.03	-1819.00	3634.00	4775	20231214	-46.18	2230	20241113	15.25	4695	-45.26	20240206	2230	15.25	20241113	4775	-46.18	20231214	2230	15.25	20241113	1.55	N	289010	500	64 억	68757	N	N	N	N
24	20241127	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	0	3	0.00	8811160	3427	16.83	2595	2625	2535	3320	1790	2555	2571.10	0.53	-1186	2681	2617	2586	2522	2491	2602	2507	64	765	500	1680	5	1	12864037	329	-1.40	0.70	12	0.03	-1819.00	3634.00	4775	20231214	-46.49	2230	20241113	14.57	4695	-45.58	20240206	2230	14.57	20241113	4775	-46.49	20231214	2230	14.57	20241113	1.55	N	289010	500	64 억	68757	N	N	N	N
25	20241127	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	60	2	2.35	2569590	994	4.88	2595	2625	2560	3320	1790	2555	2585.10	0.53	-116	2681	2617	2586	2522	2491	2602	2507	64	765	500	1680	5	1	12864037	336	-1.44	0.72	12	0.01	-1819.00	3634.00	4775	20231214	-45.24	2230	20241113	17.26	4695	-44.30	20240206	2230	17.26	20241113	4775	-45.24	20231214	2230	17.26	20241113	1.55	N	289010	500	64 억	68757	N	N	N	N
26	20241126	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	-45	5	-1.73	52724310	20357	84.01	2650	2650	2555	3380	1820	2600	2589.98	0.54	-438	2690	2645	2610	2565	2530	2667	2587	64	780	500	1710	5	1	12864037	329	-1.40	0.70	12	0.16	-1819.00	3634.00	4775	20231214	-46.49	2230	20241113	14.57	4695	-45.58	20240206	2230	14.57	20241113	4775	-46.49	20231214	2230	14.57	20241113	1.56	N	289010	500	64 억	69195	N	N	N	N
27	20241126	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	-20	5	-0.77	47544300	18334	75.66	2650	2650	2565	3380	1820	2600	2593.23	0.54	-466	2690	2645	2610	2565	2530	2667	2587	64	780	500	1710	5	1	12864037	332	-1.42	0.71	12	0.14	-1819.00	3634.00	4775	20231214	-45.97	2230	20241113	15.70	4695	-45.05	20240206	2230	15.70	20241113	4775	-45.97	20231214	2230	15.70	20241113	1.56	N	289010	500	64 억	69195	N	N	N	N
28	20241126	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2585	-15	5	-0.58	43976365	16950	69.95	2650	2650	2565	3380	1820	2600	2594.48	0.54	-275	2690	2645	2610	2565	2530	2667	2587	64	780	500	1710	5	1	12864037	333	-1.42	0.71	12	0.13	-1819.00	3634.00	4775	20231214	-45.86	2230	20241113	15.92	4695	-44.94	20240206	2230	15.92	20241113	4775	-45.86	20231214	2230	15.92	20241113	1.56	N	289010	500	64 억	69195	N	N	N	N
29	20241126	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	-35	5	-1.35	37520275	14437	59.58	2650	2650	2565	3380	1820	2600	2598.90	0.54	-414	2690	2645	2610	2565	2530	2667	2587	64	780	500	1710	5	1	12864037	330	-1.41	0.71	12	0.11	-1819.00	3634.00	4775	20231214	-46.28	2230	20241113	15.02	4695	-45.37	20240206	2230	15.02	20241113	4775	-46.28	20231214	2230	15.02	20241113	1.56	N	289010	500	64 억	69195	N	N	N	N
30	20241126	121211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2585	-15	5	-0.58	30913095	11867	48.97	2650	2650	2565	3380	1820	2600	2604.96	0.54	-608	2690	2645	2610	2565	2530	2667	2587	64	780	500	1710	5	1	12864037	333	-1.42	0.71	12	0.09	-1819.00	3634.00	4775	20231214	-45.86	2230	20241113	15.92	4695	-44.94	20240206	2230	15.92	20241113	4775	-45.86	20231214	2230	15.92	20241113	1.56	N	289010	500	64 억	69195	N	N	N	N
31	20241126	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	-25	5	-0.96	28398180	10892	44.95	2650	2650	2565	3380	1820	2600	2607.25	0.54	-665	2690	2645	2610	2565	2530	2667	2587	64	780	500	1710	5	1	12864037	331	-1.42	0.71	12	0.08	-1819.00	3634.00	4775	20231214	-46.07	2230	20241113	15.47	4695	-45.15	20240206	2230	15.47	20241113	4775	-46.07	20231214	2230	15.47	20241113	1.56	N	289010	500	64 억	69195	N	N	N	N
32	20241126	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2585	-15	5	-0.58	26861715	10295	42.49	2650	2650	2570	3380	1820	2600	2609.20	0.54	-713	2690	2645	2610	2565	2530	2667	2587	64	780	500	1710	5	1	12864037	333	-1.42	0.71	12	0.08	-1819.00	3634.00	4775	20231214	-45.86	2230	20241113	15.92	4695	-44.94	20240206	2230	15.92	20241113	4775	-45.86	20231214	2230	15.92	20241113	1.56	N	289010	500	64 억	69195	N	N	N	N
33	20241126	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	20	2	0.77	4978825	1895	7.82	2650	2650	2615	3380	1820	2600	2627.35	0.54	-525	2690	2645	2610	2565	2530	2667	2587	64	780	500	1710	5	1	12864037	337	-1.44	0.72	12	0.01	-1819.00	3634.00	4775	20231214	-45.13	2230	20241113	17.49	4695	-44.20	20240206	2230	17.49	20241113	4775	-45.13	20231214	2230	17.49	20241113	1.56	N	289010	500	64 억	69195	N	N	N	N
34	20241125	161140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	35	2	1.36	63512290	24230	76.37	2590	2655	2575	3330	1800	2565	2621.25	0.51	3672	2595	2580	2550	2535	2505	2587	2542	64	765	500	1690	5	1	12864037	334	-1.43	0.72	12	0.19	-1819.00	3634.00	4775	20231214	-45.55	2230	20241113	16.59	4695	-44.62	20240206	2230	16.59	20241113	4775	-45.55	20231214	2230	16.59	20241113	1.54	N	289010	500	64 억	65648	N	N	N	N
35	20241125	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	45	2	1.75	63319650	24156	76.14	2590	2655	2575	3330	1800	2565	2621.28	0.51	3677	2595	2580	2550	2535	2505	2587	2542	64	765	500	1690	5	1	12864037	336	-1.43	0.72	12	0.19	-1819.00	3634.00	4775	20231214	-45.34	2230	20241113	17.04	4695	-44.41	20240206	2230	17.04	20241113	4775	-45.34	20231214	2230	17.04	20241113	1.54	N	289010	500	64 억	65648	N	N	N	N
36	20241125	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	65	2	2.53	48613040	18501	58.31	2590	2655	2590	3330	1800	2565	2627.59	0.51	3375	2595	2580	2550	2535	2505	2587	2542	64	765	500	1690	5	1	12864037	338	-1.45	0.72	12	0.14	-1819.00	3634.00	4775	20231214	-44.92	2230	20241113	17.94	4695	-43.98	20240206	2230	17.94	20241113	4775	-44.92	20231214	2230	17.94	20241113	1.54	N	289010	500	64 억	65648	N	N	N	N
37	20241125	131152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	55	2	2.14	40724160	15493	48.83	2590	2655	2590	3330	1800	2565	2628.55	0.51	3136	2595	2580	2550	2535	2505	2587	2542	64	765	500	1690	5	1	12864037	337	-1.44	0.72	12	0.12	-1819.00	3634.00	4775	20231214	-45.13	2230	20241113	17.49	4695	-44.20	20240206	2230	17.49	20241113	4775	-45.13	20231214	2230	17.49	20241113	1.54	N	289010	500	64 억	65648	N	N	N	N
38	20241125	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	85	2	3.31	37151195	14134	44.55	2590	2655	2590	3330	1800	2565	2628.50	0.51	2994	2595	2580	2550	2535	2505	2587	2542	64	765	500	1690	5	1	12864037	341	-1.46	0.73	12	0.11	-1819.00	3634.00	4775	20231214	-44.50	2230	20241113	18.83	4695	-43.56	20240206	2230	18.83	20241113	4775	-44.50	20231214	2230	18.83	20241113	1.54	N	289010	500	64 억	65648	N	N	N	N
39	20241125	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	75	2	2.92	32919400	12530	39.49	2590	2655	2590	3330	1800	2565	2627.25	0.51	2932	2595	2580	2550	2535	2505	2587	2542	64	765	500	1690	5	1	12864037	340	-1.45	0.73	12	0.10	-1819.00	3634.00	4775	20231214	-44.71	2230	20241113	18.39	4695	-43.77	20240206	2230	18.39	20241113	4775	-44.71	20231214	2230	18.39	20241113	1.54	N	289010	500	64 억	65648	N	N	N	N
40	20241125	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	85	2	3.31	28332170	10790	34.01	2590	2655	2590	3330	1800	2565	2625.78	0.51	2623	2595	2580	2550	2535	2505	2587	2542	64	765	500	1690	5	1	12864037	341	-1.46	0.73	12	0.08	-1819.00	3634.00	4775	20231214	-44.50	2230	20241113	18.83	4695	-43.56	20240206	2230	18.83	20241113	4775	-44.50	20231214	2230	18.83	20241113	1.54	N	289010	500	64 억	65648	N	N	N	N
41	20241125	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	40	2	1.56	4360865	1674	5.28	2590	2635	2590	3330	1800	2565	2605.06	0.51	347	2595	2580	2550	2535	2505	2587	2542	64	765	500	1690	5	1	12864037	335	-1.43	0.72	12	0.01	-1819.00	3634.00	4775	20231214	-45.45	2230	20241113	16.82	4695	-44.52	20240206	2230	16.82	20241113	4775	-45.45	20231214	2230	16.82	20241113	1.54	N	289010	500	64 억	65648	N	N	N	N
42	20241122	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	0	3	0.00	80668045	31727	65.06	2565	2565	2520	3330	1800	2565	2542.57	0.50	1929	2638	2601	2548	2511	2458	2620	2530	64	765	500	1690	5	1	12864037	330	-1.41	0.71	12	0.25	-1819.00	3634.00	4775	20231214	-46.28	2230	20241113	15.02	4695	-45.37	20240206	2230	15.02	20241113	4775	-46.28	20231214	2230	15.02	20241113	1.56	N	289010	500	64 억	63718	N	N	N	N
43	20241122	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	-10	5	-0.39	77740480	30585	62.71	2565	2565	2520	3330	1800	2565	2541.78	0.50	2023	2638	2601	2548	2511	2458	2620	2530	64	765	500	1690	5	1	12864037	329	-1.40	0.70	12	0.24	-1819.00	3634.00	4775	20231214	-46.49	2230	20241113	14.57	4695	-45.58	20240206	2230	14.57	20241113	4775	-46.49	20231214	2230	14.57	20241113	1.56	N	289010	500	64 억	63718	N	N	N	N
44	20241122	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	-15	5	-0.58	71808090	28261	57.95	2565	2565	2520	3330	1800	2565	2540.89	0.50	1744	2638	2601	2548	2511	2458	2620	2530	64	765	500	1690	5	1	12864037	328	-1.40	0.70	12	0.22	-1819.00	3634.00	4775	20231214	-46.60	2230	20241113	14.35	4695	-45.69	20240206	2230	14.35	20241113	4775	-46.60	20231214	2230	14.35	20241113	1.56	N	289010	500	64 억	63718	N	N	N	N
45	20241122	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	-20	5	-0.78	46187870	18225	37.37	2565	2565	2520	3330	1800	2565	2534.31	0.50	1925	2638	2601	2548	2511	2458	2620	2530	64	765	500	1690	5	1	12864037	327	-1.40	0.70	12	0.14	-1819.00	3634.00	4775	20231214	-46.70	2230	20241113	14.13	4695	-45.79	20240206	2230	14.13	20241113	4775	-46.70	20231214	2230	14.13	20241113	1.56	N	289010	500	64 억	63718	N	N	N	N
46	20241122	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	-15	5	-0.58	41765895	16486	33.80	2565	2565	2520	3330	1800	2565	2533.42	0.50	1799	2638	2601	2548	2511	2458	2620	2530	64	765	500	1690	5	1	12864037	328	-1.40	0.70	12	0.13	-1819.00	3634.00	4775	20231214	-46.60	2230	20241113	14.35	4695	-45.69	20240206	2230	14.35	20241113	4775	-46.60	20231214	2230	14.35	20241113	1.56	N	289010	500	64 억	63718	N	N	N	N
47	20241122	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	-15	5	-0.58	36446625	14400	29.53	2565	2565	2520	3330	1800	2565	2531.02	0.50	1711	2638	2601	2548	2511	2458	2620	2530	64	765	500	1690	5	1	12864037	328	-1.40	0.70	12	0.11	-1819.00	3634.00	4775	20231214	-46.60	2230	20241113	14.35	4695	-45.69	20240206	2230	14.35	20241113	4775	-46.60	20231214	2230	14.35	20241113	1.56	N	289010	500	64 억	63718	N	N	N	N
48	20241122	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	-25	5	-0.97	33710855	13324	27.32	2565	2565	2520	3330	1800	2565	2530.09	0.50	1713	2638	2601	2548	2511	2458	2620	2530	64	765	500	1690	5	1	12864037	327	-1.40	0.70	12	0.10	-1819.00	3634.00	4775	20231214	-46.81	2230	20241113	13.90	4695	-45.90	20240206	2230	13.90	20241113	4775	-46.81	20231214	2230	13.90	20241113	1.56	N	289010	500	64 억	63718	N	N	N	N
49	20241122	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	-10	5	-0.39	2910585	1146	2.35	2565	2565	2530	3330	1800	2565	2539.78	0.50	296	2638	2601	2548	2511	2458	2620	2530	64	765	500	1690	5	1	12864037	329	-1.40	0.70	12	0.01	-1819.00	3634.00	4775	20231214	-46.49	2230	20241113	14.57	4695	-45.58	20240206	2230	14.57	20241113	4775	-46.49	20231214	2230	14.57	20241113	1.56	N	289010	500	64 억	63718	N	N	N	N
50	20241121	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	30	2	1.18	124792260	48759	128.20	2535	2585	2495	3295	1775	2535	2559.37	0.49	673	2588	2561	2513	2486	2438	2575	2500	64	760	500	1670	5	1	12864037	330	-1.41	0.71	12	0.38	-1819.00	3634.00	4775	20231214	-46.28	2230	20241113	15.02	4695	-45.37	20240206	2230	15.02	20241113	4775	-46.28	20231214	2230	15.02	20241113	1.56	N	289010	500	64 억	63044	N	N	N	N
51	20241121	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	30	2	1.18	120977990	47271	124.28	2535	2585	2495	3295	1775	2535	2559.24	0.49	1258	2588	2561	2513	2486	2438	2575	2500	64	760	500	1670	5	1	12864037	330	-1.41	0.71	12	0.37	-1819.00	3634.00	4775	20231214	-46.28	2230	20241113	15.02	4695	-45.37	20240206	2230	15.02	20241113	4775	-46.28	20231214	2230	15.02	20241113	1.56	N	289010	500	64 억	63044	N	N	N	N
52	20241121	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	30	2	1.18	119579500	46725	122.85	2535	2585	2495	3295	1775	2535	2559.22	0.49	1258	2588	2561	2513	2486	2438	2575	2500	64	760	500	1670	5	1	12864037	330	-1.41	0.71	12	0.36	-1819.00	3634.00	4775	20231214	-46.28	2230	20241113	15.02	4695	-45.37	20240206	2230	15.02	20241113	4775	-46.28	20231214	2230	15.02	20241113	1.56	N	289010	500	64 억	63044	N	N	N	N
53	20241121	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	40	2	1.58	116989195	45713	120.19	2535	2585	2495	3295	1775	2535	2559.21	0.49	742	2588	2561	2513	2486	2438	2575	2500	64	760	500	1670	5	1	12864037	331	-1.42	0.71	12	0.36	-1819.00	3634.00	4775	20231214	-46.07	2230	20241113	15.47	4695	-45.15	20240206	2230	15.47	20241113	4775	-46.07	20231214	2230	15.47	20241113	1.56	N	289010	500	64 억	63044	N	N	N	N
54	20241121	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	40	2	1.58	109914250	42951	112.92	2535	2585	2495	3295	1775	2535	2559.06	0.49	572	2588	2561	2513	2486	2438	2575	2500	64	760	500	1670	5	1	12864037	331	-1.42	0.71	12	0.33	-1819.00	3634.00	4775	20231214	-46.07	2230	20241113	15.47	4695	-45.15	20240206	2230	15.47	20241113	4775	-46.07	20231214	2230	15.47	20241113	1.56	N	289010	500	64 억	63044	N	N	N	N
55	20241121	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	45	2	1.78	102579480	40105	105.44	2535	2580	2495	3295	1775	2535	2557.77	0.49	774	2588	2561	2513	2486	2438	2575	2500	64	760	500	1670	5	1	12864037	332	-1.42	0.71	12	0.31	-1819.00	3634.00	4775	20231214	-45.97	2230	20241113	15.70	4695	-45.05	20240206	2230	15.70	20241113	4775	-45.97	20231214	2230	15.70	20241113	1.56	N	289010	500	64 억	63044	N	N	N	N
56	20241121	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	20	2	0.79	20448200	8064	21.20	2535	2575	2495	3295	1775	2535	2535.74	0.49	-740	2588	2561	2513	2486	2438	2575	2500	64	760	500	1670	5	1	12864037	329	-1.40	0.70	12	0.06	-1819.00	3634.00	4775	20231214	-46.49	2230	20241113	14.57	4695	-45.58	20240206	2230	14.57	20241113	4775	-46.49	20231214	2230	14.57	20241113	1.56	N	289010	500	64 억	63044	N	N	N	N
57	20241121	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	35	2	1.38	4127925	1614	4.24	2535	2575	2535	3295	1775	2535	2557.57	0.49	-306	2588	2561	2513	2486	2438	2575	2500	64	760	500	1670	5	1	12864037	331	-1.41	0.71	12	0.01	-1819.00	3634.00	4775	20231214	-46.18	2230	20241113	15.25	4695	-45.26	20240206	2230	15.25	20241113	4775	-46.18	20231214	2230	15.25	20241113	1.56	N	289010	500	64 억	63044	N	N	N	N
58	20241120	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	60	2	2.42	95588845	37963	105.96	2475	2540	2465	3215	1735	2475	2517.95	0.48	1245	2645	2560	2495	2410	2345	2527	2377	64	740	500	1630	5	1	12864037	326	-1.39	0.70	12	0.30	-1819.00	3634.00	4775	20231214	-46.91	2230	20241113	13.68	4695	-46.01	20240206	2230	13.68	20241113	4775	-46.91	20231214	2230	13.68	20241113	1.56	N	289010	500	64 억	61787	N	N	N	N
59	20241120	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	60	2	2.42	90709660	36036	100.58	2475	2540	2465	3215	1735	2475	2517.20	0.48	1238	2645	2560	2495	2410	2345	2527	2377	64	740	500	1630	5	1	12864037	326	-1.39	0.70	12	0.28	-1819.00	3634.00	4775	20231214	-46.91	2230	20241113	13.68	4695	-46.01	20240206	2230	13.68	20241113	4775	-46.91	20231214	2230	13.68	20241113	1.56	N	289010	500	64 억	61787	N	N	N	N
60	20241120	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	30	2	1.21	83712190	33270	92.86	2475	2540	2465	3215	1735	2475	2516.15	0.48	1142	2645	2560	2495	2410	2345	2527	2377	64	740	500	1630	5	1	12864037	322	-1.38	0.69	12	0.26	-1819.00	3634.00	4775	20231214	-47.54	2230	20241113	12.33	4695	-46.65	20240206	2230	12.33	20241113	4775	-47.54	20231214	2230	12.33	20241113	1.56	N	289010	500	64 억	61787	N	N	N	N
61	20241120	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	40	2	1.62	74546450	29635	82.71	2475	2535	2465	3215	1735	2475	2515.49	0.48	356	2645	2560	2495	2410	2345	2527	2377	64	740	500	1630	5	1	12864037	324	-1.38	0.69	12	0.23	-1819.00	3634.00	4775	20231214	-47.33	2230	20241113	12.78	4695	-46.43	20240206	2230	12.78	20241113	4775	-47.33	20231214	2230	12.78	20241113	1.56	N	289010	500	64 억	61787	N	N	N	N
62	20241120	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	30	2	1.21	63295030	25166	70.24	2475	2535	2465	3215	1735	2475	2515.10	0.48	195	2645	2560	2495	2410	2345	2527	2377	64	740	500	1630	5	1	12864037	322	-1.38	0.69	12	0.20	-1819.00	3634.00	4775	20231214	-47.54	2230	20241113	12.33	4695	-46.65	20240206	2230	12.33	20241113	4775	-47.54	20231214	2230	12.33	20241113	1.56	N	289010	500	64 억	61787	N	N	N	N
63	20241120	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	60	2	2.42	40974135	16340	45.61	2475	2535	2465	3215	1735	2475	2507.60	0.48	360	2645	2560	2495	2410	2345	2527	2377	64	740	500	1630	5	1	12864037	326	-1.39	0.70	12	0.13	-1819.00	3634.00	4775	20231214	-46.91	2230	20241113	13.68	4695	-46.01	20240206	2230	13.68	20241113	4775	-46.91	20231214	2230	13.68	20241113	1.56	N	289010	500	64 억	61787	N	N	N	N
64	20241120	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	55	2	2.22	24395525	9787	27.32	2475	2530	2465	3215	1735	2475	2492.65	0.48	474	2645	2560	2495	2410	2345	2527	2377	64	740	500	1630	5	1	12864037	325	-1.39	0.70	12	0.08	-1819.00	3634.00	4775	20231214	-47.02	2230	20241113	13.45	4695	-46.11	20240206	2230	13.45	20241113	4775	-47.02	20231214	2230	13.45	20241113	1.56	N	289010	500	64 억	61787	N	N	N	N
65	20241120	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	15	2	0.61	5535260	2244	6.26	2475	2495	2465	3215	1735	2475	2466.69	0.48	-78	2645	2560	2495	2410	2345	2527	2377	64	740	500	1630	5	1	12864037	320	-1.37	0.69	12	0.02	-1819.00	3634.00	4775	20231214	-47.85	2230	20241113	11.66	4695	-46.96	20240206	2230	11.66	20241113	4775	-47.85	20231214	2230	11.66	20241113	1.56	N	289010	500	64 억	61787	N	N	N	N
66	20241119	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2475	-50	5	-1.98	88188025	35322	88.97	2555	2580	2430	3280	1770	2525	2496.69	0.50	-2010	2641	2582	2516	2457	2391	2550	2425	64	755	500	1660	5	1	12864037	318	-1.36	0.68	12	0.27	-1819.00	3634.00	4775	20231214	-48.17	2230	20241113	10.99	4695	-47.28	20240206	2230	10.99	20241113	4775	-48.17	20231214	2230	10.99	20241113	1.60	N	289010	500	64 억	63769	N	N	N	N
67	20241119	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	-65	5	-2.57	82062000	32819	82.67	2555	2580	2440	3280	1770	2525	2500.44	0.50	-1503	2641	2582	2516	2457	2391	2550	2425	64	755	500	1660	5	1	12864037	316	-1.35	0.68	12	0.26	-1819.00	3634.00	4775	20231214	-48.48	2230	20241113	10.31	4695	-47.60	20240206	2230	10.31	20241113	4775	-48.48	20231214	2230	10.31	20241113	1.60	N	289010	500	64 억	63769	N	N	N	N
68	20241119	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-35	5	-1.39	74260610	29647	74.68	2555	2580	2440	3280	1770	2525	2504.83	0.50	-1592	2641	2582	2516	2457	2391	2550	2425	64	755	500	1660	5	1	12864037	320	-1.37	0.69	12	0.23	-1819.00	3634.00	4775	20231214	-47.85	2230	20241113	11.66	4695	-46.96	20240206	2230	11.66	20241113	4775	-47.85	20231214	2230	11.66	20241113	1.60	N	289010	500	64 억	63769	N	N	N	N
69	20241119	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-35	5	-1.39	60157360	23970	60.38	2555	2580	2475	3280	1770	2525	2509.69	0.50	-946	2641	2582	2516	2457	2391	2550	2425	64	755	500	1660	5	1	12864037	320	-1.37	0.69	12	0.19	-1819.00	3634.00	4775	20231214	-47.85	2230	20241113	11.66	4695	-46.96	20240206	2230	11.66	20241113	4775	-47.85	20231214	2230	11.66	20241113	1.60	N	289010	500	64 억	63769	N	N	N	N
70	20241119	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-20	5	-0.79	50205280	20011	50.40	2555	2580	2475	3280	1770	2525	2508.88	0.50	-250	2641	2582	2516	2457	2391	2550	2425	64	755	500	1660	5	1	12864037	322	-1.38	0.69	12	0.16	-1819.00	3634.00	4775	20231214	-47.54	2230	20241113	12.33	4695	-46.65	20240206	2230	12.33	20241113	4775	-47.54	20231214	2230	12.33	20241113	1.60	N	289010	500	64 억	63769	N	N	N	N
71	20241119	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-20	5	-0.79	22478215	8902	22.42	2555	2580	2500	3280	1770	2525	2525.07	0.50	100	2641	2582	2516	2457	2391	2550	2425	64	755	500	1660	5	1	12864037	322	-1.38	0.69	12	0.07	-1819.00	3634.00	4775	20231214	-47.54	2230	20241113	12.33	4695	-46.65	20240206	2230	12.33	20241113	4775	-47.54	20231214	2230	12.33	20241113	1.60	N	289010	500	64 억	63769	N	N	N	N
72	20241119	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	35	2	1.39	14126595	5586	14.07	2555	2580	2500	3280	1770	2525	2528.93	0.50	-65	2641	2582	2516	2457	2391	2550	2425	64	755	500	1660	5	1	12864037	329	-1.41	0.70	12	0.04	-1819.00	3634.00	4775	20231214	-46.39	2230	20241113	14.80	4695	-45.47	20240206	2230	14.80	20241113	4775	-46.39	20231214	2230	14.80	20241113	1.60	N	289010	500	64 억	63769	N	N	N	N
73	20241119	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	-15	5	-0.59	1289940	507	1.28	2555	2580	2510	3280	1770	2525	2544.26	0.50	-49	2641	2582	2516	2457	2391	2550	2425	64	755	500	1660	5	1	12864037	323	-1.38	0.69	12	0.00	-1819.00	3634.00	4775	20231214	-47.43	2230	20241113	12.56	4695	-46.54	20240206	2230	12.56	20241113	4775	-47.43	20231214	2230	12.56	20241113	1.60	N	289010	500	64 억	63769	N	N	N	N
74	20241118	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-5	5	-0.20	99997320	39699	56.93	2540	2575	2450	3285	1775	2530	2518.88	0.52	-3736	2650	2590	2485	2425	2320	2620	2455	64	755	500	1660	5	1	12864037	325	-1.39	0.69	12	0.31	-1819.00	3634.00	4775	20231214	-47.12	2230	20241113	13.23	4695	-46.22	20240206	2230	13.23	20241113	4775	-47.12	20231214	2230	13.23	20241113	1.58	N	289010	500	64 억	67505	N	N	N	N
75	20241118	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	10	2	0.40	97475465	38700	55.50	2540	2575	2450	3285	1775	2530	2518.75	0.52	-3801	2650	2590	2485	2425	2320	2620	2455	64	755	500	1660	5	1	12864037	327	-1.40	0.70	12	0.30	-1819.00	3634.00	4775	20231214	-46.81	2230	20241113	13.90	4695	-45.90	20240206	2230	13.90	20241113	4775	-46.81	20231214	2230	13.90	20241113	1.58	N	289010	500	64 억	67505	N	N	N	N
76	20241118	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	30	2	1.19	83493510	33193	47.60	2540	2575	2450	3285	1775	2530	2515.40	0.52	-3461	2650	2590	2485	2425	2320	2620	2455	64	755	500	1660	5	1	12864037	329	-1.41	0.70	12	0.26	-1819.00	3634.00	4775	20231214	-46.39	2230	20241113	14.80	4695	-45.47	20240206	2230	14.80	20241113	4775	-46.39	20231214	2230	14.80	20241113	1.58	N	289010	500	64 억	67505	N	N	N	N
77	20241118	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	10	2	0.40	75768330	30160	43.25	2540	2575	2450	3285	1775	2530	2512.21	0.52	-3654	2650	2590	2485	2425	2320	2620	2455	64	755	500	1660	5	1	12864037	327	-1.40	0.70	12	0.23	-1819.00	3634.00	4775	20231214	-46.81	2230	20241113	13.90	4695	-45.90	20240206	2230	13.90	20241113	4775	-46.81	20231214	2230	13.90	20241113	1.58	N	289010	500	64 억	67505	N	N	N	N
78	20241118	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	-80	5	-3.16	49408095	19779	28.36	2540	2575	2450	3285	1775	2530	2498.01	0.52	-401	2650	2590	2485	2425	2320	2620	2455	64	755	500	1660	5	1	12864037	315	-1.35	0.67	12	0.15	-1819.00	3634.00	4775	20231214	-48.69	2230	20241113	9.87	4695	-47.82	20240206	2230	9.87	20241113	4775	-48.69	20231214	2230	9.87	20241113	1.58	N	289010	500	64 억	67505	N	N	N	N
79	20241118	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	-60	5	-2.37	41638385	16638	23.86	2540	2575	2450	3285	1775	2530	2502.61	0.52	322	2650	2590	2485	2425	2320	2620	2455	64	755	500	1660	5	1	12864037	318	-1.36	0.68	12	0.13	-1819.00	3634.00	4775	20231214	-48.27	2230	20241113	10.76	4695	-47.39	20240206	2230	10.76	20241113	4775	-48.27	20231214	2230	10.76	20241113	1.58	N	289010	500	64 억	67505	N	N	N	N
80	20241118	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-15	5	-0.59	24317745	9654	13.84	2540	2575	2470	3285	1775	2530	2518.93	0.52	1002	2650	2590	2485	2425	2320	2620	2455	64	755	500	1660	5	1	12864037	324	-1.38	0.69	12	0.08	-1819.00	3634.00	4775	20231214	-47.33	2230	20241113	12.78	4695	-46.43	20240206	2230	12.78	20241113	4775	-47.33	20231214	2230	12.78	20241113	1.58	N	289010	500	64 억	67505	N	N	N	N
81	20241118	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	10	2	0.40	851555	336	0.48	2540	2540	2515	3285	1775	2530	2534.39	0.52	-86	2650	2590	2485	2425	2320	2620	2455	64	755	500	1660	5	1	12864037	327	-1.40	0.70	12	0.00	-1819.00	3634.00	4775	20231214	-46.81	2230	20241113	13.90	4695	-45.90	20240206	2230	13.90	20241113	4775	-46.81	20231214	2230	13.90	20241113	1.58	N	289010	500	64 억	67505	N	N	N	N
82	20241115	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	115	2	4.76	172725450	69679	258.39	2415	2545	2380	3135	1695	2415	2478.87	0.46	8738	2548	2481	2418	2351	2288	2515	2385	64	720	500	1590	5	1	12864037	325	-1.39	0.70	12	0.54	-1819.00	3634.00	4775	20231214	-47.02	2230	20241113	13.45	4695	-46.11	20240206	2230	13.45	20241113	4775	-47.02	20231214	2230	13.45	20241113	1.62	N	289010	500	64 억	58870	N	N	N	N
83	20241115	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	105	2	4.35	168207660	67893	251.76	2415	2545	2380	3135	1695	2415	2477.54	0.46	8778	2548	2481	2418	2351	2288	2515	2385	64	720	500	1590	5	1	12864037	324	-1.39	0.69	12	0.53	-1819.00	3634.00	4775	20231214	-47.23	2230	20241113	13.00	4695	-46.33	20240206	2230	13.00	20241113	4775	-47.23	20231214	2230	13.00	20241113	1.62	N	289010	500	64 억	58870	N	N	N	N
84	20241115	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	95	2	3.93	150078770	60658	224.93	2415	2545	2380	3135	1695	2415	2474.18	0.46	8087	2548	2481	2418	2351	2288	2515	2385	64	720	500	1590	5	1	12864037	323	-1.38	0.69	12	0.47	-1819.00	3634.00	4775	20231214	-47.43	2230	20241113	12.56	4695	-46.54	20240206	2230	12.56	20241113	4775	-47.43	20231214	2230	12.56	20241113	1.62	N	289010	500	64 억	58870	N	N	N	N
85	20241115	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	90	2	3.73	117462175	47686	176.83	2415	2545	2380	3135	1695	2415	2463.24	0.46	5654	2548	2481	2418	2351	2288	2515	2385	64	720	500	1590	5	1	12864037	322	-1.38	0.69	12	0.37	-1819.00	3634.00	4775	20231214	-47.54	2230	20241113	12.33	4695	-46.65	20240206	2230	12.33	20241113	4775	-47.54	20231214	2230	12.33	20241113	1.62	N	289010	500	64 억	58870	N	N	N	N
86	20241115	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	90	2	3.73	105364515	42863	158.95	2415	2545	2380	3135	1695	2415	2458.17	0.46	2564	2548	2481	2418	2351	2288	2515	2385	64	720	500	1590	5	1	12864037	322	-1.38	0.69	12	0.33	-1819.00	3634.00	4775	20231214	-47.54	2230	20241113	12.33	4695	-46.65	20240206	2230	12.33	20241113	4775	-47.54	20231214	2230	12.33	20241113	1.62	N	289010	500	64 억	58870	N	N	N	N
87	20241115	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	50	2	2.07	81741965	33344	123.65	2415	2545	2380	3135	1695	2415	2451.47	0.46	-1059	2548	2481	2418	2351	2288	2515	2385	64	720	500	1590	5	1	12864037	317	-1.36	0.68	12	0.26	-1819.00	3634.00	4775	20231214	-48.38	2230	20241113	10.54	4695	-47.50	20240206	2230	10.54	20241113	4775	-48.38	20231214	2230	10.54	20241113	1.62	N	289010	500	64 억	58870	N	N	N	N
88	20241115	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2475	60	2	2.48	52911140	21554	79.93	2415	2545	2380	3135	1695	2415	2454.82	0.46	-1087	2548	2481	2418	2351	2288	2515	2385	64	720	500	1590	5	1	12864037	318	-1.36	0.68	12	0.17	-1819.00	3634.00	4775	20231214	-48.17	2230	20241113	10.99	4695	-47.28	20240206	2230	10.99	20241113	4775	-48.17	20231214	2230	10.99	20241113	1.62	N	289010	500	64 억	58870	N	N	N	N
89	20241115	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2475	60	2	2.48	9183605	3760	13.94	2415	2545	2380	3135	1695	2415	2442.45	0.46	-601	2548	2481	2418	2351	2288	2515	2385	64	720	500	1590	5	1	12864037	318	-1.36	0.68	12	0.03	-1819.00	3634.00	4775	20231214	-48.17	2230	20241113	10.99	4695	-47.28	20240206	2230	10.99	20241113	4775	-48.17	20231214	2230	10.99	20241113	1.62	N	289010	500	64 억	58870	N	N	N	N
90	20241114	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	25	2	1.05	58148760	24262	40.83	2360	2485	2360	3100	1670	2385	2396.70	0.51	-6954	2601	2492	2361	2252	2121	2427	2187	64	715	500	1570	5	1	12864037	310	-1.32	0.66	12	0.19	-1819.00	3634.00	4775	20231214	-49.53	2230	20241113	8.07	4695	-48.67	20240206	2230	8.07	20241113	4775	-49.53	20231214	2230	8.07	20241113	1.63	N	289010	500	64 억	65857	N	N	N	N
91	20241114	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	25	2	1.05	33024115	13820	23.26	2360	2485	2360	3100	1670	2385	2389.59	0.51	-2803	2601	2492	2361	2252	2121	2427	2187	64	715	500	1570	5	1	12864037	310	-1.32	0.66	12	0.11	-1819.00	3634.00	4775	20231214	-49.53	2230	20241113	8.07	4695	-48.67	20240206	2230	8.07	20241113	4775	-49.53	20231214	2230	8.07	20241113	1.63	N	289010	500	64 억	65857	N	N	N	N
92	20241114	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	5	2	0.21	27679510	11575	19.48	2360	2485	2360	3100	1670	2385	2391.32	0.51	-2002	2601	2492	2361	2252	2121	2427	2187	64	715	500	1570	5	1	12864037	307	-1.31	0.66	12	0.09	-1819.00	3634.00	4775	20231214	-49.95	2230	20241113	7.17	4695	-49.09	20240206	2230	7.17	20241113	4775	-49.95	20231214	2230	7.17	20241113	1.63	N	289010	500	64 억	65857	N	N	N	N
93	20241114	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	15	2	0.63	25992705	10871	18.29	2360	2485	2360	3100	1670	2385	2391.01	0.51	-1536	2601	2492	2361	2252	2121	2427	2187	64	715	500	1570	5	1	12864037	309	-1.32	0.66	12	0.08	-1819.00	3634.00	4775	20231214	-49.74	2230	20241113	7.62	4695	-48.88	20240206	2230	7.62	20241113	4775	-49.74	20231214	2230	7.62	20241113	1.63	N	289010	500	64 억	65857	N	N	N	N
94	20241114	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	-5	5	-0.21	24646230	10306	17.34	2360	2485	2360	3100	1670	2385	2391.44	0.51	-1141	2601	2492	2361	2252	2121	2427	2187	64	715	500	1570	5	1	12864037	306	-1.31	0.65	12	0.08	-1819.00	3634.00	4775	20231214	-50.16	2230	20241113	6.73	4695	-49.31	20240206	2230	6.73	20241113	4775	-50.16	20231214	2230	6.73	20241113	1.63	N	289010	500	64 억	65857	N	N	N	N
95	20241114	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	15	2	0.63	21910745	9152	15.40	2360	2485	2360	3100	1670	2385	2394.09	0.51	-835	2601	2492	2361	2252	2121	2427	2187	64	715	500	1570	5	1	12864037	309	-1.32	0.66	12	0.07	-1819.00	3634.00	4775	20231214	-49.74	2230	20241113	7.62	4695	-48.88	20240206	2230	7.62	20241113	4775	-49.74	20231214	2230	7.62	20241113	1.63	N	289010	500	64 억	65857	N	N	N	N
96	20241114	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	45	2	1.89	14794125	6191	10.42	2360	2485	2360	3100	1670	2385	2389.62	0.51	227	2601	2492	2361	2252	2121	2427	2187	64	715	500	1570	5	1	12864037	313	-1.34	0.67	12	0.05	-1819.00	3634.00	4775	20231214	-49.11	2230	20241113	8.97	4695	-48.24	20240206	2230	8.97	20241113	4775	-49.11	20231214	2230	8.97	20241113	1.63	N	289010	500	64 억	65857	N	N	N	N
97	20241114	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.51	0	2601	2492	2361	2252	2121	2427	2187	64	715	500	1570	5	1	12864037	307	-1.31	0.66	12	0.00	-1819.00	3634.00	4775	20231214	-50.05	2230	20241113	6.95	4695	-49.20	20240206	2230	6.95	20241113	4775	-50.05	20231214	2230	6.95	20241113	1.63	N	289010	500	64 억	65857	N	N	N	N
98	20241113	160704	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2385	-10	5	-0.42	139464160	58991	173.06	2415	2470	2230	3110	1680	2395	2364.16	0.54	-3098	2531	2462	2391	2322	2251	2427	2287	64	715	500	1580	5	1	12864037	307	-1.31	0.66	12	0.46	-1819.00	3634.00	4775	20231214	-50.05	2230	20241113	6.95	4695	-49.20	20240206	2230	6.95	20241113	4775	-50.05	20231214	2230	6.95	20241113	1.63	N	289010	500	64 억	68956	N	N	N	N
99	20241113	150738	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2295	-100	5	-4.18	113313520	47814	140.27	2415	2470	2230	3110	1680	2395	2369.88	0.54	-2999	2531	2462	2391	2322	2251	2427	2287	64	715	500	1580	5	1	12864037	295	-1.26	0.63	12	0.37	-1819.00	3634.00	4775	20231214	-51.94	2230	20241113	2.91	4695	-51.12	20240206	2230	2.91	20241113	4775	-51.94	20231214	2230	2.91	20241113	1.63	N	289010	500	64 억	68956	N	N	N	N
100	20241113	140734	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2290	-105	5	-4.38	90070170	37610	110.33	2415	2470	2290	3110	1680	2395	2394.85	0.54	-2932	2531	2462	2391	2322	2251	2427	2287	64	715	500	1580	5	1	12864037	295	-1.26	0.63	12	0.29	-1819.00	3634.00	4775	20231214	-52.04	2290	20241113	0.00	4695	-51.22	20240206	2290	0.00	20241113	4775	-52.04	20231214	2290	0.00	20241113	1.63	N	289010	500	64 억	68956	N	N	N	N
101	20241113	130737	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2345	-50	5	-2.09	75609450	31359	91.99	2415	2470	2310	3110	1680	2395	2411.09	0.54	-3535	2531	2462	2391	2322	2251	2427	2287	64	715	500	1580	5	1	12864037	302	-1.29	0.65	12	0.24	-1819.00	3634.00	4775	20231214	-50.89	2310	20241113	1.52	4695	-50.05	20240206	2310	1.52	20241113	4775	-50.89	20231214	2310	1.52	20241113	1.63	N	289010	500	64 억	68956	N	N	N	N
102	20241113	120726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	-30	5	-1.25	68806585	28447	83.45	2415	2470	2360	3110	1680	2395	2418.76	0.54	-3945	2531	2462	2391	2322	2251	2427	2287	64	715	500	1580	5	1	12864037	304	-1.30	0.65	12	0.22	-1819.00	3634.00	4775	20231214	-50.47	2310	20241030	2.38	4695	-49.63	20240206	2310	2.38	20241030	4775	-50.47	20231214	2310	2.38	20241030	1.63	N	289010	500	64 억	68956	N	N	N	N
103	20241113	110725	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	5	2	0.21	66651210	27538	80.79	2415	2470	2360	3110	1680	2395	2420.34	0.54	-3939	2531	2462	2391	2322	2251	2427	2287	64	715	500	1580	5	1	12864037	309	-1.32	0.66	12	0.21	-1819.00	3634.00	4775	20231214	-49.74	2310	20241030	3.90	4695	-48.88	20240206	2310	3.90	20241030	4775	-49.74	20231214	2310	3.90	20241030	1.63	N	289010	500	64 억	68956	N	N	N	N
104	20241113	100726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	55	2	2.30	43053640	17645	51.76	2415	2470	2410	3110	1680	2395	2439.99	0.54	-2241	2531	2462	2391	2322	2251	2427	2287	64	715	500	1580	5	1	12864037	315	-1.35	0.67	12	0.14	-1819.00	3634.00	4775	20231214	-48.69	2310	20241030	6.06	4695	-47.82	20240206	2310	6.06	20241030	4775	-48.69	20231214	2310	6.06	20241030	1.63	N	289010	500	64 억	68956	N	N	N	N
105	20241113	090715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	45	2	1.88	5975985	2465	7.23	2415	2470	2415	3110	1680	2395	2424.33	0.54	-98	2531	2462	2391	2322	2251	2427	2287	64	715	500	1580	5	1	12864037	314	-1.34	0.67	12	0.02	-1819.00	3634.00	4775	20231214	-48.90	2310	20241030	5.63	4695	-48.03	20240206	2310	5.63	20241030	4775	-48.90	20231214	2310	5.63	20241030	1.63	N	289010	500	64 억	68956	N	N	N	N
106	20241112	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	-85	5	-3.43	78604850	33398	142.33	2415	2460	2320	3220	1740	2480	2353.58	0.55	-2238	2563	2521	2458	2416	2353	2490	2385	64	740	500	1630	5	1	12864037	308	-1.32	0.66	12	0.26	-1819.00	3634.00	4775	20231214	-49.84	2310	20241030	3.68	4695	-48.99	20240206	2310	3.68	20241030	4775	-49.84	20231214	2310	3.68	20241030	1.62	N	289010	500	64 억	71147	N	N	N	N
107	20241112	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	-110	5	-4.44	71053405	30212	128.75	2415	2460	2320	3220	1740	2480	2351.83	0.55	-1990	2563	2521	2458	2416	2353	2490	2385	64	740	500	1630	5	1	12864037	305	-1.30	0.65	12	0.23	-1819.00	3634.00	4775	20231214	-50.37	2310	20241030	2.60	4695	-49.52	20240206	2310	2.60	20241030	4775	-50.37	20231214	2310	2.60	20241030	1.62	N	289010	500	64 억	71147	N	N	N	N
108	20241112	141015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2330	-150	5	-6.05	37900135	16081	68.53	2415	2460	2320	3220	1740	2480	2356.83	0.55	-1797	2563	2521	2458	2416	2353	2490	2385	64	740	500	1630	5	1	12864037	300	-1.28	0.64	12	0.13	-1819.00	3634.00	4775	20231214	-51.20	2310	20241030	0.87	4695	-50.37	20240206	2310	0.87	20241030	4775	-51.20	20231214	2310	0.87	20241030	1.62	N	289010	500	64 억	71147	N	N	N	N
109	20241112	131019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	-115	5	-4.64	23589260	9982	42.54	2415	2460	2320	3220	1740	2480	2363.18	0.55	-733	2563	2521	2458	2416	2353	2490	2385	64	740	500	1630	5	1	12864037	304	-1.30	0.65	12	0.08	-1819.00	3634.00	4775	20231214	-50.47	2310	20241030	2.38	4695	-49.63	20240206	2310	2.38	20241030	4775	-50.47	20231214	2310	2.38	20241030	1.62	N	289010	500	64 억	71147	N	N	N	N
110	20241112	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	-110	5	-4.44	22362830	9460	40.32	2415	2460	2320	3220	1740	2480	2363.94	0.55	-727	2563	2521	2458	2416	2353	2490	2385	64	740	500	1630	5	1	12864037	305	-1.30	0.65	12	0.07	-1819.00	3634.00	4775	20231214	-50.37	2310	20241030	2.60	4695	-49.52	20240206	2310	2.60	20241030	4775	-50.37	20231214	2310	2.60	20241030	1.62	N	289010	500	64 억	71147	N	N	N	N
111	20241112	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	-110	5	-4.44	22145220	9368	39.92	2415	2460	2320	3220	1740	2480	2363.92	0.55	-727	2563	2521	2458	2416	2353	2490	2385	64	740	500	1630	5	1	12864037	305	-1.30	0.65	12	0.07	-1819.00	3634.00	4775	20231214	-50.37	2310	20241030	2.60	4695	-49.52	20240206	2310	2.60	20241030	4775	-50.37	20231214	2310	2.60	20241030	1.62	N	289010	500	64 억	71147	N	N	N	N
112	20241112	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	-100	5	-4.03	12514505	5242	22.34	2415	2460	2335	3220	1740	2480	2387.35	0.55	-1240	2563	2521	2458	2416	2353	2490	2385	64	740	500	1630	5	1	12864037	306	-1.31	0.65	12	0.04	-1819.00	3634.00	4775	20231214	-50.16	2310	20241030	3.03	4695	-49.31	20240206	2310	3.03	20241030	4775	-50.16	20231214	2310	3.03	20241030	1.62	N	289010	500	64 억	71147	N	N	N	N
113	20241112	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2420	-60	5	-2.42	659695	273	1.16	2415	2440	2415	3220	1740	2480	2416.47	0.55	-32	2563	2521	2458	2416	2353	2490	2385	64	740	500	1630	5	1	12864037	311	-1.33	0.67	12	0.00	-1819.00	3634.00	4775	20231214	-49.32	2310	20241030	4.76	4695	-48.46	20240206	2310	4.76	20241030	4775	-49.32	20231214	2310	4.76	20241030	1.62	N	289010	500	64 억	71147	N	N	N	N
114	20241111	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2480	-10	5	-0.40	56813605	23368	186.79	2500	2500	2395	3235	1745	2490	2431.26	0.58	-3007	2550	2520	2505	2475	2460	2512	2467	64	745	500	1640	5	1	12864037	319	-1.36	0.68	12	0.18	-1819.00	3634.00	4775	20231214	-48.06	2310	20241030	7.36	4695	-47.18	20240206	2310	7.36	20241030	4775	-48.06	20231214	2310	7.36	20241030	1.66	N	289010	500	64 억	74115	N	N	N	N
115	20241111	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-90	5	-3.61	50654640	20853	166.69	2500	2500	2395	3235	1745	2490	2429.13	0.58	-2530	2550	2520	2505	2475	2460	2512	2467	64	745	500	1640	5	1	12864037	309	-1.32	0.66	12	0.16	-1819.00	3634.00	4775	20231214	-49.74	2310	20241030	3.90	4695	-48.88	20240206	2310	3.90	20241030	4775	-49.74	20231214	2310	3.90	20241030	1.66	N	289010	500	64 억	74115	N	N	N	N
116	20241111	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	-80	5	-3.21	49804690	20499	163.86	2500	2500	2395	3235	1745	2490	2429.62	0.58	-2588	2550	2520	2505	2475	2460	2512	2467	64	745	500	1640	5	1	12864037	310	-1.32	0.66	12	0.16	-1819.00	3634.00	4775	20231214	-49.53	2310	20241030	4.33	4695	-48.67	20240206	2310	4.33	20241030	4775	-49.53	20231214	2310	4.33	20241030	1.66	N	289010	500	64 억	74115	N	N	N	N
117	20241111	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2405	-85	5	-3.41	42472775	17444	139.44	2500	2500	2400	3235	1745	2490	2434.81	0.58	-2481	2550	2520	2505	2475	2460	2512	2467	64	745	500	1640	5	1	12864037	309	-1.32	0.66	12	0.14	-1819.00	3634.00	4775	20231214	-49.63	2310	20241030	4.11	4695	-48.78	20240206	2310	4.11	20241030	4775	-49.63	20231214	2310	4.11	20241030	1.66	N	289010	500	64 억	74115	N	N	N	N
118	20241111	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2420	-70	5	-2.81	39728360	16304	130.33	2500	2500	2400	3235	1745	2490	2436.72	0.58	-2433	2550	2520	2505	2475	2460	2512	2467	64	745	500	1640	5	1	12864037	311	-1.33	0.67	12	0.13	-1819.00	3634.00	4775	20231214	-49.32	2310	20241030	4.76	4695	-48.46	20240206	2310	4.76	20241030	4775	-49.32	20231214	2310	4.76	20241030	1.66	N	289010	500	64 억	74115	N	N	N	N
119	20241111	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	-50	5	-2.01	34075950	13960	111.59	2500	2500	2400	3235	1745	2490	2440.97	0.58	-2430	2550	2520	2505	2475	2460	2512	2467	64	745	500	1640	5	1	12864037	314	-1.34	0.67	12	0.11	-1819.00	3634.00	4775	20231214	-48.90	2310	20241030	5.63	4695	-48.03	20240206	2310	5.63	20241030	4775	-48.90	20231214	2310	5.63	20241030	1.66	N	289010	500	64 억	74115	N	N	N	N
120	20241111	100959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	-60	5	-2.41	26032605	10649	85.12	2500	2500	2400	3235	1745	2490	2444.61	0.58	-2345	2550	2520	2505	2475	2460	2512	2467	64	745	500	1640	5	1	12864037	313	-1.34	0.67	12	0.08	-1819.00	3634.00	4775	20231214	-49.11	2310	20241030	5.19	4695	-48.24	20240206	2310	5.19	20241030	4775	-49.11	20231214	2310	5.19	20241030	1.66	N	289010	500	64 억	74115	N	N	N	N
121	20241111	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2455	-35	5	-1.41	8994355	3668	29.32	2500	2500	2420	3235	1745	2490	2452.11	0.58	-1309	2550	2520	2505	2475	2460	2512	2467	64	745	500	1640	5	1	12864037	316	-1.35	0.68	12	0.03	-1819.00	3634.00	4775	20231214	-48.59	2310	20241030	6.28	4695	-47.71	20240206	2310	6.28	20241030	4775	-48.59	20231214	2310	6.28	20241030	1.66	N	289010	500	64 억	74115	N	N	N	N
122	20241108	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-35	5	-1.39	31334875	12504	50.21	2490	2535	2490	3280	1770	2525	2505.99	0.58	48	2658	2591	2458	2391	2258	2625	2425	64	755	500	1660	5	1	12864037	320	-1.37	0.69	12	0.10	-1819.00	3634.00	4775	20231214	-47.85	2310	20241030	7.79	4695	-46.96	20240206	2310	7.79	20241030	4775	-47.85	20231214	2310	7.79	20241030	1.67	N	289010	500	64 억	74044	N	N	N	N
123	20241108	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	-30	5	-1.19	31120490	12418	49.86	2490	2535	2490	3280	1770	2525	2506.08	0.58	125	2658	2591	2458	2391	2258	2625	2425	64	755	500	1660	5	1	12864037	321	-1.37	0.69	12	0.10	-1819.00	3634.00	4775	20231214	-47.75	2310	20241030	8.01	4695	-46.86	20240206	2310	8.01	20241030	4775	-47.75	20231214	2310	8.01	20241030	1.67	N	289010	500	64 억	74044	N	N	N	N
124	20241108	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-10	5	-0.40	23142830	9219	37.02	2490	2535	2490	3280	1770	2525	2510.34	0.58	183	2658	2591	2458	2391	2258	2625	2425	64	755	500	1660	5	1	12864037	324	-1.38	0.69	12	0.07	-1819.00	3634.00	4775	20231214	-47.33	2310	20241030	8.87	4695	-46.43	20240206	2310	8.87	20241030	4775	-47.33	20231214	2310	8.87	20241030	1.67	N	289010	500	64 억	74044	N	N	N	N
125	20241108	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-10	5	-0.40	19885425	7917	31.79	2490	2535	2490	3280	1770	2525	2511.74	0.58	256	2658	2591	2458	2391	2258	2625	2425	64	755	500	1660	5	1	12864037	324	-1.38	0.69	12	0.06	-1819.00	3634.00	4775	20231214	-47.33	2310	20241030	8.87	4695	-46.43	20240206	2310	8.87	20241030	4775	-47.33	20231214	2310	8.87	20241030	1.67	N	289010	500	64 억	74044	N	N	N	N
126	20241108	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	0	3	0.00	17006445	6770	27.18	2490	2535	2490	3280	1770	2525	2512.03	0.58	356	2658	2591	2458	2391	2258	2625	2425	64	755	500	1660	5	1	12864037	325	-1.39	0.69	12	0.05	-1819.00	3634.00	4775	20231214	-47.12	2310	20241030	9.31	4695	-46.22	20240206	2310	9.31	20241030	4775	-47.12	20231214	2310	9.31	20241030	1.67	N	289010	500	64 억	74044	N	N	N	N
127	20241108	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	0	3	0.00	16920610	6736	27.05	2490	2535	2490	3280	1770	2525	2511.97	0.58	375	2658	2591	2458	2391	2258	2625	2425	64	755	500	1660	5	1	12864037	325	-1.39	0.69	12	0.05	-1819.00	3634.00	4775	20231214	-47.12	2310	20241030	9.31	4695	-46.22	20240206	2310	9.31	20241030	4775	-47.12	20231214	2310	9.31	20241030	1.67	N	289010	500	64 억	74044	N	N	N	N
128	20241108	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	5	2	0.20	11337895	4522	18.16	2490	2530	2490	3280	1770	2525	2507.27	0.58	510	2658	2591	2458	2391	2258	2625	2425	64	755	500	1660	5	1	12864037	325	-1.39	0.70	12	0.04	-1819.00	3634.00	4775	20231214	-47.02	2310	20241030	9.52	4695	-46.11	20240206	2310	9.52	20241030	4775	-47.02	20231214	2310	9.52	20241030	1.67	N	289010	500	64 억	74044	N	N	N	N
129	20241108	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-5	5	-0.20	6182890	2471	9.92	2490	2525	2490	3280	1770	2525	2502.18	0.58	-2	2658	2591	2458	2391	2258	2625	2425	64	755	500	1660	5	1	12864037	324	-1.39	0.69	12	0.02	-1819.00	3634.00	4775	20231214	-47.23	2310	20241030	9.09	4695	-46.33	20240206	2310	9.09	20241030	4775	-47.23	20231214	2310	9.09	20241030	1.67	N	289010	500	64 억	74044	N	N	N	N
130	20241107	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	60	2	2.43	61559685	24904	175.08	2465	2525	2325	3200	1730	2465	2471.88	0.61	-3960	2565	2515	2470	2420	2375	2492	2397	64	735	500	1620	5	1	12864037	325	-1.39	0.69	12	0.19	-1819.00	3634.00	4775	20231214	-47.12	2310	20241030	9.31	4695	-46.22	20240206	2310	9.31	20241030	4775	-47.12	20231214	2310	9.31	20241030	1.70	N	289010	500	64 억	78069	N	N	N	N
131	20241107	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	60	2	2.43	60499190	24484	172.13	2465	2525	2325	3200	1730	2465	2470.97	0.61	-3910	2565	2515	2470	2420	2375	2492	2397	64	735	500	1620	5	1	12864037	325	-1.39	0.69	12	0.19	-1819.00	3634.00	4775	20231214	-47.12	2310	20241030	9.31	4695	-46.22	20240206	2310	9.31	20241030	4775	-47.12	20231214	2310	9.31	20241030	1.70	N	289010	500	64 억	78069	N	N	N	N
132	20241107	141000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	35	2	1.42	47957885	19495	137.06	2465	2500	2325	3200	1730	2465	2460.01	0.61	-3826	2565	2515	2470	2420	2375	2492	2397	64	735	500	1620	5	1	12864037	322	-1.37	0.69	12	0.15	-1819.00	3634.00	4775	20231214	-47.64	2310	20241030	8.23	4695	-46.75	20240206	2310	8.23	20241030	4775	-47.64	20231214	2310	8.23	20241030	1.70	N	289010	500	64 억	78069	N	N	N	N
133	20241107	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	30	2	1.22	45527850	18521	130.21	2465	2495	2325	3200	1730	2465	2458.17	0.61	-3245	2565	2515	2470	2420	2375	2492	2397	64	735	500	1620	5	1	12864037	321	-1.37	0.69	12	0.14	-1819.00	3634.00	4775	20231214	-47.75	2310	20241030	8.01	4695	-46.86	20240206	2310	8.01	20241030	4775	-47.75	20231214	2310	8.01	20241030	1.70	N	289010	500	64 억	78069	N	N	N	N
134	20241107	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	0	3	0.00	40528715	16510	116.07	2465	2495	2325	3200	1730	2465	2454.80	0.61	-3877	2565	2515	2470	2420	2375	2492	2397	64	735	500	1620	5	1	12864037	317	-1.36	0.68	12	0.13	-1819.00	3634.00	4775	20231214	-48.38	2310	20241030	6.71	4695	-47.50	20240206	2310	6.71	20241030	4775	-48.38	20231214	2310	6.71	20241030	1.70	N	289010	500	64 억	78069	N	N	N	N
135	20241107	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	-15	5	-0.61	38088695	15517	109.09	2465	2495	2325	3200	1730	2465	2454.64	0.61	-4137	2565	2515	2470	2420	2375	2492	2397	64	735	500	1620	5	1	12864037	315	-1.35	0.67	12	0.12	-1819.00	3634.00	4775	20231214	-48.69	2310	20241030	6.06	4695	-47.82	20240206	2310	6.06	20241030	4775	-48.69	20231214	2310	6.06	20241030	1.70	N	289010	500	64 억	78069	N	N	N	N
136	20241107	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2455	-10	5	-0.41	26916560	10916	76.74	2465	2495	2445	3200	1730	2465	2465.79	0.61	-2842	2565	2515	2470	2420	2375	2492	2397	64	735	500	1620	5	1	12864037	316	-1.35	0.68	12	0.08	-1819.00	3634.00	4775	20231214	-48.59	2310	20241030	6.28	4695	-47.71	20240206	2310	6.28	20241030	4775	-48.59	20231214	2310	6.28	20241030	1.70	N	289010	500	64 억	78069	N	N	N	N
137	20241107	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	0	3	0.00	11786435	4772	33.55	2465	2495	2450	3200	1730	2465	2469.92	0.61	-524	2565	2515	2470	2420	2375	2492	2397	64	735	500	1620	5	1	12864037	317	-1.36	0.68	12	0.04	-1819.00	3634.00	4775	20231214	-48.38	2310	20241030	6.71	4695	-47.50	20240206	2310	6.71	20241030	4775	-48.38	20231214	2310	6.71	20241030	1.70	N	289010	500	64 억	78069	N	N	N	N
138	20241106	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	-35	5	-1.40	35004060	14222	29.00	2520	2520	2425	3250	1750	2500	2461.26	0.63	-2489	2680	2590	2500	2410	2320	2635	2455	64	750	500	1650	5	1	12864037	317	-1.36	0.68	12	0.11	-1819.00	3634.00	4775	20231214	-48.38	2310	20241030	6.71	4695	-47.50	20240206	2310	6.71	20241030	4775	-48.38	20231214	2310	6.71	20241030	1.73	N	289010	500	64 억	80537	N	N	N	N
139	20241106	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	-35	5	-1.40	33764945	13719	27.98	2520	2520	2425	3250	1750	2500	2461.18	0.63	-2162	2680	2590	2500	2410	2320	2635	2455	64	750	500	1650	5	1	12864037	317	-1.36	0.68	12	0.11	-1819.00	3634.00	4775	20231214	-48.38	2310	20241030	6.71	4695	-47.50	20240206	2310	6.71	20241030	4775	-48.38	20231214	2310	6.71	20241030	1.73	N	289010	500	64 억	80537	N	N	N	N
140	20241106	141021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2435	-65	5	-2.60	26744390	10854	22.14	2520	2520	2425	3250	1750	2500	2464.01	0.63	-2310	2680	2590	2500	2410	2320	2635	2455	64	750	500	1650	5	1	12864037	313	-1.34	0.67	12	0.08	-1819.00	3634.00	4775	20231214	-49.01	2310	20241030	5.41	4695	-48.14	20240206	2310	5.41	20241030	4775	-49.01	20231214	2310	5.41	20241030	1.73	N	289010	500	64 억	80537	N	N	N	N
141	20241106	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	-50	5	-2.00	24114715	9777	19.94	2520	2520	2440	3250	1750	2500	2466.47	0.63	-1646	2680	2590	2500	2410	2320	2635	2455	64	750	500	1650	5	1	12864037	315	-1.35	0.67	12	0.08	-1819.00	3634.00	4775	20231214	-48.69	2310	20241030	6.06	4695	-47.82	20240206	2310	6.06	20241030	4775	-48.69	20231214	2310	6.06	20241030	1.73	N	289010	500	64 억	80537	N	N	N	N
142	20241106	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	-40	5	-1.60	13490805	5437	11.09	2520	2520	2460	3250	1750	2500	2481.30	0.63	-741	2680	2590	2500	2410	2320	2635	2455	64	750	500	1650	5	1	12864037	316	-1.35	0.68	12	0.04	-1819.00	3634.00	4775	20231214	-48.48	2310	20241030	6.49	4695	-47.60	20240206	2310	6.49	20241030	4775	-48.48	20231214	2310	6.49	20241030	1.73	N	289010	500	64 억	80537	N	N	N	N
143	20241106	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-10	5	-0.40	10329170	4154	8.47	2520	2520	2465	3250	1750	2500	2486.56	0.63	-544	2680	2590	2500	2410	2320	2635	2455	64	750	500	1650	5	1	12864037	320	-1.37	0.69	12	0.03	-1819.00	3634.00	4775	20231214	-47.85	2310	20241030	7.79	4695	-46.96	20240206	2310	7.79	20241030	4775	-47.85	20231214	2310	7.79	20241030	1.73	N	289010	500	64 억	80537	N	N	N	N
144	20241106	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	0	3	0.00	4427775	1773	3.62	2520	2520	2465	3250	1750	2500	2497.34	0.63	-615	2680	2590	2500	2410	2320	2635	2455	64	750	500	1650	5	1	12864037	322	-1.37	0.69	12	0.01	-1819.00	3634.00	4775	20231214	-47.64	2310	20241030	8.23	4695	-46.75	20240206	2310	8.23	20241030	4775	-47.64	20231214	2310	8.23	20241030	1.73	N	289010	500	64 억	80537	N	N	N	N
145	20241106	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	5	2	0.20	2067920	829	1.69	2520	2520	2465	3250	1750	2500	2494.48	0.63	-538	2680	2590	2500	2410	2320	2635	2455	64	750	500	1650	5	1	12864037	322	-1.38	0.69	12	0.01	-1819.00	3634.00	4775	20231214	-47.54	2310	20241030	8.44	4695	-46.65	20240206	2310	8.44	20241030	4775	-47.54	20231214	2310	8.44	20241030	1.73	N	289010	500	64 억	80537	N	N	N	N
146	20241105	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	55	2	2.25	122771400	48982	184.31	2410	2590	2410	3175	1715	2445	2506.49	0.59	4661	2541	2492	2441	2392	2341	2517	2417	64	730	500	1610	5	1	12864037	322	-1.37	0.69	12	0.38	-1819.00	3634.00	4775	20231214	-47.64	2310	20241030	8.23	4695	-46.75	20240206	2310	8.23	20241030	4775	-47.64	20231214	2310	8.23	20241030	1.74	N	289010	500	64 억	75933	N	N	N	N
147	20241105	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	70	2	2.86	119610860	47719	179.56	2410	2590	2410	3175	1715	2445	2506.57	0.59	4841	2541	2492	2441	2392	2341	2517	2417	64	730	500	1610	5	1	12864037	324	-1.38	0.69	12	0.37	-1819.00	3634.00	4775	20231214	-47.33	2310	20241030	8.87	4695	-46.43	20240206	2310	8.87	20241030	4775	-47.33	20231214	2310	8.87	20241030	1.74	N	289010	500	64 억	75933	N	N	N	N
148	20241105	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	55	2	2.25	116453175	46455	174.80	2410	2590	2410	3175	1715	2445	2506.80	0.59	4402	2541	2492	2441	2392	2341	2517	2417	64	730	500	1610	5	1	12864037	322	-1.37	0.69	12	0.36	-1819.00	3634.00	4775	20231214	-47.64	2310	20241030	8.23	4695	-46.75	20240206	2310	8.23	20241030	4775	-47.64	20231214	2310	8.23	20241030	1.74	N	289010	500	64 억	75933	N	N	N	N
149	20241105	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	65	2	2.66	112822565	45001	169.33	2410	2590	2410	3175	1715	2445	2507.11	0.59	3743	2541	2492	2441	2392	2341	2517	2417	64	730	500	1610	5	1	12864037	323	-1.38	0.69	12	0.35	-1819.00	3634.00	4775	20231214	-47.43	2310	20241030	8.66	4695	-46.54	20240206	2310	8.66	20241030	4775	-47.43	20231214	2310	8.66	20241030	1.74	N	289010	500	64 억	75933	N	N	N	N
150	20241105	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	50	2	2.04	107890650	43032	161.92	2410	2590	2410	3175	1715	2445	2507.22	0.59	3718	2541	2492	2441	2392	2341	2517	2417	64	730	500	1610	5	1	12864037	321	-1.37	0.69	12	0.33	-1819.00	3634.00	4775	20231214	-47.75	2310	20241030	8.01	4695	-46.86	20240206	2310	8.01	20241030	4775	-47.75	20231214	2310	8.01	20241030	1.74	N	289010	500	64 억	75933	N	N	N	N
151	20241105	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	85	2	3.48	84272645	33582	126.36	2410	2590	2410	3175	1715	2445	2509.46	0.59	1229	2541	2492	2441	2392	2341	2517	2417	64	730	500	1610	5	1	12864037	325	-1.39	0.70	12	0.26	-1819.00	3634.00	4775	20231214	-47.02	2310	20241030	9.52	4695	-46.11	20240206	2310	9.52	20241030	4775	-47.02	20231214	2310	9.52	20241030	1.74	N	289010	500	64 억	75933	N	N	N	N
152	20241105	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	110	2	4.50	60684760	24205	91.08	2410	2590	2410	3175	1715	2445	2507.12	0.59	1205	2541	2492	2441	2392	2341	2517	2417	64	730	500	1610	5	1	12864037	329	-1.40	0.70	12	0.19	-1819.00	3634.00	4775	20231214	-46.49	2310	20241030	10.61	4695	-45.58	20240206	2310	10.61	20241030	4775	-46.49	20231214	2310	10.61	20241030	1.74	N	289010	500	64 억	75933	N	N	N	N
153	20241105	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	-5	5	-0.20	4628555	1910	7.19	2410	2455	2410	3175	1715	2445	2423.33	0.59	629	2541	2492	2441	2392	2341	2517	2417	64	730	500	1610	5	1	12864037	314	-1.34	0.67	12	0.01	-1819.00	3634.00	4775	20231214	-48.90	2310	20241030	5.63	4695	-48.03	20240206	2310	5.63	20241030	4775	-48.90	20231214	2310	5.63	20241030	1.74	N	289010	500	64 억	75933	N	N	N	N
154	20241104	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	50	2	2.09	65028055	26575	178.78	2395	2490	2390	3110	1680	2395	2446.96	0.57	2056	2481	2437	2391	2347	2301	2415	2325	64	715	500	1580	5	1	12864037	315	-1.34	0.67	12	0.21	-1819.00	3634.00	4775	20231214	-48.80	2310	20241030	5.84	4695	-47.92	20240206	2310	5.84	20241030	4775	-48.80	20231214	2310	5.84	20241030	1.75	N	289010	500	64 억	73877	N	N	N	N
155	20241104	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	55	2	2.30	64866585	26509	178.33	2395	2490	2390	3110	1680	2395	2446.96	0.57	2058	2481	2437	2391	2347	2301	2415	2325	64	715	500	1580	5	1	12864037	315	-1.35	0.67	12	0.21	-1819.00	3634.00	4775	20231214	-48.69	2310	20241030	6.06	4695	-47.82	20240206	2310	6.06	20241030	4775	-48.69	20231214	2310	6.06	20241030	1.75	N	289010	500	64 억	73877	N	N	N	N
156	20241104	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2430	35	2	1.46	59486965	24322	163.62	2395	2490	2390	3110	1680	2395	2445.81	0.57	2363	2481	2437	2391	2347	2301	2415	2325	64	715	500	1580	5	1	12864037	313	-1.34	0.67	12	0.19	-1819.00	3634.00	4775	20231214	-49.11	2310	20241030	5.19	4695	-48.24	20240206	2310	5.19	20241030	4775	-49.11	20231214	2310	5.19	20241030	1.75	N	289010	500	64 억	73877	N	N	N	N
157	20241104	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	55	2	2.30	51910590	21198	142.60	2395	2490	2395	3110	1680	2395	2448.84	0.57	2514	2481	2437	2391	2347	2301	2415	2325	64	715	500	1580	5	1	12864037	315	-1.35	0.67	12	0.16	-1819.00	3634.00	4775	20231214	-48.69	2310	20241030	6.06	4695	-47.82	20240206	2310	6.06	20241030	4775	-48.69	20231214	2310	6.06	20241030	1.75	N	289010	500	64 억	73877	N	N	N	N
158	20241104	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	70	2	2.92	50511165	20628	138.77	2395	2490	2395	3110	1680	2395	2448.67	0.57	2818	2481	2437	2391	2347	2301	2415	2325	64	715	500	1580	5	1	12864037	317	-1.36	0.68	12	0.16	-1819.00	3634.00	4775	20231214	-48.38	2310	20241030	6.71	4695	-47.50	20240206	2310	6.71	20241030	4775	-48.38	20231214	2310	6.71	20241030	1.75	N	289010	500	64 억	73877	N	N	N	N
159	20241104	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2485	90	2	3.76	42807220	17471	117.53	2395	2490	2395	3110	1680	2395	2450.19	0.57	1655	2481	2437	2391	2347	2301	2415	2325	64	715	500	1580	5	1	12864037	320	-1.37	0.68	12	0.14	-1819.00	3634.00	4775	20231214	-47.96	2310	20241030	7.58	4695	-47.07	20240206	2310	7.58	20241030	4775	-47.96	20231214	2310	7.58	20241030	1.75	N	289010	500	64 억	73877	N	N	N	N
160	20241104	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	55	2	2.30	17449705	7174	48.26	2395	2470	2395	3110	1680	2395	2432.35	0.57	-999	2481	2437	2391	2347	2301	2415	2325	64	715	500	1580	5	1	12864037	315	-1.35	0.67	12	0.06	-1819.00	3634.00	4775	20231214	-48.69	2310	20241030	6.06	4695	-47.82	20240206	2310	6.06	20241030	4775	-48.69	20231214	2310	6.06	20241030	1.75	N	289010	500	64 억	73877	N	N	N	N
161	20241104	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2415	20	2	0.84	786220	328	2.21	2395	2415	2395	3110	1680	2395	2397.01	0.57	164	2481	2437	2391	2347	2301	2415	2325	64	715	500	1580	5	1	12864037	311	-1.33	0.66	12	0.00	-1819.00	3634.00	4775	20231214	-49.42	2310	20241030	4.55	4695	-48.56	20240206	2310	4.55	20241030	4775	-49.42	20231214	2310	4.55	20241030	1.75	N	289010	500	64 억	73877	N	N	N	N
162	20241101	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	-15	5	-0.62	35619530	14863	107.07	2410	2435	2345	3130	1690	2410	2396.52	0.60	-3862	2503	2456	2383	2336	2263	2480	2360	64	720	500	1590	5	1	12864037	308	-1.32	0.66	12	0.12	-1819.00	3634.00	4775	20231214	-49.84	2310	20241030	3.68	4695	-48.99	20240206	2310	3.68	20241030	4775	-49.84	20231214	2310	3.68	20241030	1.75	N	289010	500	64 억	77666	N	N	N	N
163	20241101	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-10	5	-0.41	32348715	13499	97.24	2410	2435	2345	3130	1690	2410	2396.38	0.60	-3715	2503	2456	2383	2336	2263	2480	2360	64	720	500	1590	5	1	12864037	309	-1.32	0.66	12	0.10	-1819.00	3634.00	4775	20231214	-49.74	2310	20241030	3.90	4695	-48.88	20240206	2310	3.90	20241030	4775	-49.74	20231214	2310	3.90	20241030	1.75	N	289010	500	64 억	77666	N	N	N	N
164	20241101	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-20	5	-0.83	25233340	10531	75.86	2410	2435	2345	3130	1690	2410	2396.10	0.60	-2264	2503	2456	2383	2336	2263	2480	2360	64	720	500	1590	5	1	12864037	307	-1.31	0.66	12	0.08	-1819.00	3634.00	4775	20231214	-49.95	2310	20241030	3.46	4695	-49.09	20240206	2310	3.46	20241030	4775	-49.95	20231214	2310	3.46	20241030	1.75	N	289010	500	64 억	77666	N	N	N	N
165	20241101	131030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	-15	5	-0.62	23685665	9875	71.14	2410	2435	2355	3130	1690	2410	2398.55	0.60	-2232	2503	2456	2383	2336	2263	2480	2360	64	720	500	1590	5	1	12864037	308	-1.32	0.66	12	0.08	-1819.00	3634.00	4775	20231214	-49.84	2310	20241030	3.68	4695	-48.99	20240206	2310	3.68	20241030	4775	-49.84	20231214	2310	3.68	20241030	1.75	N	289010	500	64 억	77666	N	N	N	N
166	20241101	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2400	-10	5	-0.41	22746725	9483	68.31	2410	2435	2355	3130	1690	2410	2398.68	0.60	-2197	2503	2456	2383	2336	2263	2480	2360	64	720	500	1590	5	1	12864037	309	-1.32	0.66	12	0.07	-1819.00	3634.00	4775	20231214	-49.74	2310	20241030	3.90	4695	-48.88	20240206	2310	3.90	20241030	4775	-49.74	20231214	2310	3.90	20241030	1.75	N	289010	500	64 억	77666	N	N	N	N
167	20241101	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-20	5	-0.83	19797110	8251	59.44	2410	2435	2355	3130	1690	2410	2399.36	0.60	-1961	2503	2456	2383	2336	2263	2480	2360	64	720	500	1590	5	1	12864037	307	-1.31	0.66	12	0.06	-1819.00	3634.00	4775	20231214	-49.95	2310	20241030	3.46	4695	-49.09	20240206	2310	3.46	20241030	4775	-49.95	20231214	2310	3.46	20241030	1.75	N	289010	500	64 억	77666	N	N	N	N
168	20241101	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2405	-5	5	-0.21	13701220	5707	41.11	2410	2435	2385	3130	1690	2410	2400.77	0.60	-1441	2503	2456	2383	2336	2263	2480	2360	64	720	500	1590	5	1	12864037	309	-1.32	0.66	12	0.04	-1819.00	3634.00	4775	20231214	-49.63	2310	20241030	4.11	4695	-48.78	20240206	2310	4.11	20241030	4775	-49.63	20231214	2310	4.11	20241030	1.75	N	289010	500	64 억	77666	N	N	N	N
169	20241101	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2405	-5	5	-0.21	2803550	1162	8.37	2410	2435	2400	3130	1690	2410	2412.69	0.60	-351	2503	2456	2383	2336	2263	2480	2360	64	720	500	1590	5	1	12864037	309	-1.32	0.66	12	0.01	-1819.00	3634.00	4775	20231214	-49.63	2310	20241030	4.11	4695	-48.78	20240206	2310	4.11	20241030	4775	-49.63	20231214	2310	4.11	20241030	1.75	N	289010	500	64 억	77666	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History