KissMeData/356890/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	161319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2795	-40	5	-1.41	62561905	22529	27.99	2850	2850	2750	3685	1985	2835	2776.95	0.48	-2472	3038	2936	2798	2696	2558	2987	2747	24	850	200	1810	5	1	11916325	333	16.64	1.09	12	0.19	168.00	2562.00	4330	20240604	-35.45	2540	20241114	10.04	4330	-35.45	20240604	2540	10.04	20241114	10390	-73.10	20240402	2540	10.04	20241114	1.49	N	356890	200	23 억	56624	N	N	N	N
3	20241129	151336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	-45	5	-1.59	60762415	21885	27.19	2850	2850	2750	3685	1985	2835	2776.44	0.48	-2073	3038	2936	2798	2696	2558	2987	2747	24	850	200	1810	5	1	11916325	332	16.61	1.09	12	0.18	168.00	2562.00	4330	20240604	-35.57	2540	20241114	9.84	4330	-35.57	20240604	2540	9.84	20241114	10390	-73.15	20240402	2540	9.84	20241114	1.49	N	356890	200	23 억	56624	N	N	N	N
4	20241129	141339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	-60	5	-2.12	40922850	14709	18.27	2850	2850	2750	3685	1985	2835	2782.16	0.48	-1662	3038	2936	2798	2696	2558	2987	2747	24	850	200	1810	5	1	11916325	331	16.52	1.08	12	0.12	168.00	2562.00	4330	20240604	-35.91	2540	20241114	9.25	4330	-35.91	20240604	2540	9.25	20241114	10390	-73.29	20240402	2540	9.25	20241114	1.49	N	356890	200	23 억	56624	N	N	N	N
5	20241129	131333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	-70	5	-2.47	39803330	14306	17.77	2850	2850	2750	3685	1985	2835	2782.28	0.48	-1677	3038	2936	2798	2696	2558	2987	2747	24	850	200	1810	5	1	11916325	329	16.46	1.08	12	0.12	168.00	2562.00	4330	20240604	-36.14	2540	20241114	8.86	4330	-36.14	20240604	2540	8.86	20241114	10390	-73.39	20240402	2540	8.86	20241114	1.49	N	356890	200	23 억	56624	N	N	N	N
6	20241129	121336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-35	5	-1.23	29245960	10490	13.03	2850	2850	2750	3685	1985	2835	2787.98	0.48	-1606	3038	2936	2798	2696	2558	2987	2747	24	850	200	1810	5	1	11916325	334	16.67	1.09	12	0.09	168.00	2562.00	4330	20240604	-35.33	2540	20241114	10.24	4330	-35.33	20240604	2540	10.24	20241114	10390	-73.05	20240402	2540	10.24	20241114	1.49	N	356890	200	23 억	56624	N	N	N	N
7	20241129	111338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	-25	5	-0.88	27598960	9896	12.29	2850	2850	2750	3685	1985	2835	2788.90	0.48	-1675	3038	2936	2798	2696	2558	2987	2747	24	850	200	1810	5	1	11916325	335	16.73	1.10	12	0.08	168.00	2562.00	4330	20240604	-35.10	2540	20241114	10.63	4330	-35.10	20240604	2540	10.63	20241114	10390	-72.95	20240402	2540	10.63	20241114	1.49	N	356890	200	23 억	56624	N	N	N	N
8	20241129	101330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2755	-80	5	-2.82	25306870	9073	11.27	2850	2850	2750	3685	1985	2835	2789.25	0.48	-1507	3038	2936	2798	2696	2558	2987	2747	24	850	200	1810	5	1	11916325	328	16.40	1.08	12	0.08	168.00	2562.00	4330	20240604	-36.37	2540	20241114	8.46	4330	-36.37	20240604	2540	8.46	20241114	10390	-73.48	20240402	2540	8.46	20241114	1.49	N	356890	200	23 억	56624	N	N	N	N
9	20241129	091334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	-85	5	-3.00	14875165	5304	6.59	2850	2850	2750	3685	1985	2835	2804.52	0.48	-324	3038	2936	2798	2696	2558	2987	2747	24	850	200	1810	5	1	11916325	328	16.37	1.07	12	0.04	168.00	2562.00	4330	20240604	-36.49	2540	20241114	8.27	4330	-36.49	20240604	2540	8.27	20241114	10390	-73.53	20240402	2540	8.27	20241114	1.49	N	356890	200	23 억	56624	N	N	N	N
10	20241128	161315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	125	2	4.61	225967180	80332	1713.57	2660	2900	2660	3520	1900	2710	2812.87	0.44	3828	2736	2722	2696	2682	2656	2730	2690	24	810	200	1730	5	1	11916325	338	16.88	1.11	12	0.67	168.00	2562.00	4330	20240604	-34.53	2540	20241114	11.61	4330	-34.53	20240604	2540	11.61	20241114	10390	-72.71	20240402	2540	11.61	20241114	1.49	N	356890	200	23 억	52786	N	N	N	N
11	20241128	151341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	130	2	4.80	213122200	75788	1616.64	2660	2900	2660	3520	1900	2710	2812.08	0.44	3067	2736	2722	2696	2682	2656	2730	2690	24	810	200	1730	5	1	11916325	338	16.90	1.11	12	0.64	168.00	2562.00	4330	20240604	-34.41	2540	20241114	11.81	4330	-34.41	20240604	2540	11.81	20241114	10390	-72.67	20240402	2540	11.81	20241114	1.49	N	356890	200	23 억	52786	N	N	N	N
12	20241128	141338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	90	2	3.32	195235250	69488	1482.25	2660	2900	2660	3520	1900	2710	2809.63	0.44	2749	2736	2722	2696	2682	2656	2730	2690	24	810	200	1730	5	1	11916325	334	16.67	1.09	12	0.58	168.00	2562.00	4330	20240604	-35.33	2540	20241114	10.24	4330	-35.33	20240604	2540	10.24	20241114	10390	-73.05	20240402	2540	10.24	20241114	1.49	N	356890	200	23 억	52786	N	N	N	N
13	20241128	131336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2795	85	2	3.14	168457195	59879	1277.28	2660	2900	2660	3520	1900	2710	2813.29	0.44	1879	2736	2722	2696	2682	2656	2730	2690	24	810	200	1730	5	1	11916325	333	16.64	1.09	12	0.50	168.00	2562.00	4330	20240604	-35.45	2540	20241114	10.04	4330	-35.45	20240604	2540	10.04	20241114	10390	-73.10	20240402	2540	10.04	20241114	1.49	N	356890	200	23 억	52786	N	N	N	N
14	20241128	121335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	165	2	6.09	149029590	52957	1129.63	2660	2900	2660	3520	1900	2710	2814.16	0.44	769	2736	2722	2696	2682	2656	2730	2690	24	810	200	1730	5	1	11916325	343	17.11	1.12	12	0.44	168.00	2562.00	4330	20240604	-33.60	2540	20241114	13.19	4330	-33.60	20240604	2540	13.19	20241114	10390	-72.33	20240402	2540	13.19	20241114	1.49	N	356890	200	23 억	52786	N	N	N	N
15	20241128	111338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	130	2	4.80	130242605	46340	988.48	2660	2900	2660	3520	1900	2710	2810.59	0.44	968	2736	2722	2696	2682	2656	2730	2690	24	810	200	1730	5	1	11916325	338	16.90	1.11	12	0.39	168.00	2562.00	4330	20240604	-34.41	2540	20241114	11.81	4330	-34.41	20240604	2540	11.81	20241114	10390	-72.67	20240402	2540	11.81	20241114	1.49	N	356890	200	23 억	52786	N	N	N	N
16	20241128	101335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	70	2	2.58	96694145	34407	733.94	2660	2900	2660	3520	1900	2710	2810.30	0.44	59	2736	2722	2696	2682	2656	2730	2690	24	810	200	1730	5	1	11916325	331	16.55	1.09	12	0.29	168.00	2562.00	4330	20240604	-35.80	2540	20241114	9.45	4330	-35.80	20240604	2540	9.45	20241114	10390	-73.24	20240402	2540	9.45	20241114	1.49	N	356890	200	23 억	52786	N	N	N	N
17	20241128	091334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	-10	5	-0.37	5718275	2141	45.67	2660	2700	2660	3520	1900	2710	2670.84	0.44	139	2736	2722	2696	2682	2656	2730	2690	24	810	200	1730	5	1	11916325	322	16.07	1.05	12	0.02	168.00	2562.00	4330	20240604	-37.64	2540	20241114	6.30	4330	-37.64	20240604	2540	6.30	20241114	10390	-74.01	20240402	2540	6.30	20241114	1.49	N	356890	200	23 억	52786	N	N	N	N
18	20241127	161301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	40	2	1.50	12199630	4529	75.03	2675	2710	2670	3470	1870	2670	2693.67	0.45	-270	2793	2731	2688	2626	2583	2762	2657	24	800	200	1700	5	1	11916325	323	16.13	1.06	12	0.04	168.00	2562.00	4330	20240604	-37.41	2540	20241114	6.69	4330	-37.41	20240604	2540	6.69	20241114	10390	-73.92	20240402	2540	6.69	20241114	1.48	N	356890	200	23 억	53056	N	N	N	N
19	20241127	151327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	35	2	1.31	10809400	4016	66.53	2675	2710	2670	3470	1870	2670	2691.58	0.45	-269	2793	2731	2688	2626	2583	2762	2657	24	800	200	1700	5	1	11916325	322	16.10	1.06	12	0.03	168.00	2562.00	4330	20240604	-37.53	2540	20241114	6.50	4330	-37.53	20240604	2540	6.50	20241114	10390	-73.97	20240402	2540	6.50	20241114	1.48	N	356890	200	23 억	53056	N	N	N	N
20	20241127	141321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	30	2	1.12	9937795	3694	61.20	2675	2710	2670	3470	1870	2670	2690.25	0.45	-272	2793	2731	2688	2626	2583	2762	2657	24	800	200	1700	5	1	11916325	322	16.07	1.05	12	0.03	168.00	2562.00	4330	20240604	-37.64	2540	20241114	6.30	4330	-37.64	20240604	2540	6.30	20241114	10390	-74.01	20240402	2540	6.30	20241114	1.48	N	356890	200	23 억	53056	N	N	N	N
21	20241127	131317	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	15	2	0.56	6429375	2394	39.66	2675	2710	2670	3470	1870	2670	2685.62	0.45	-261	2793	2731	2688	2626	2583	2762	2657	24	800	200	1700	5	1	11916325	320	15.98	1.05	12	0.02	168.00	2562.00	4330	20240604	-37.99	2540	20241114	5.71	4330	-37.99	20240604	2540	5.71	20241114	10390	-74.16	20240402	2540	5.71	20241114	1.48	N	356890	200	23 억	53056	N	N	N	N
22	20241127	121331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	25	2	0.94	5618190	2093	34.68	2675	2710	2670	3470	1870	2670	2684.28	0.45	-261	2793	2731	2688	2626	2583	2762	2657	24	800	200	1700	5	1	11916325	321	16.04	1.05	12	0.02	168.00	2562.00	4330	20240604	-37.76	2540	20241114	6.10	4330	-37.76	20240604	2540	6.10	20241114	10390	-74.06	20240402	2540	6.10	20241114	1.48	N	356890	200	23 억	53056	N	N	N	N
23	20241127	111325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2690	20	2	0.75	3805980	1420	23.53	2675	2710	2670	3470	1870	2670	2680.27	0.45	-257	2793	2731	2688	2626	2583	2762	2657	24	800	200	1700	5	1	11916325	321	16.01	1.05	12	0.01	168.00	2562.00	4330	20240604	-37.88	2540	20241114	5.91	4330	-37.88	20240604	2540	5.91	20241114	10390	-74.11	20240402	2540	5.91	20241114	1.48	N	356890	200	23 억	53056	N	N	N	N
24	20241127	101325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	25	2	0.94	2738175	1022	16.93	2675	2710	2670	3470	1870	2670	2679.23	0.45	-110	2793	2731	2688	2626	2583	2762	2657	24	800	200	1700	5	1	11916325	321	16.04	1.05	12	0.01	168.00	2562.00	4330	20240604	-37.76	2540	20241114	6.10	4330	-37.76	20240604	2540	6.10	20241114	10390	-74.06	20240402	2540	6.10	20241114	1.48	N	356890	200	23 억	53056	N	N	N	N
25	20241127	091323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	25	2	0.94	2461145	919	15.23	2675	2710	2675	3470	1870	2670	2678.07	0.45	-32	2793	2731	2688	2626	2583	2762	2657	24	800	200	1700	5	1	11916325	321	16.04	1.05	12	0.01	168.00	2562.00	4330	20240604	-37.76	2540	20241114	6.10	4330	-37.76	20240604	2540	6.10	20241114	10390	-74.06	20240402	2540	6.10	20241114	1.48	N	356890	200	23 억	53056	N	N	N	N
26	20241126	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	5	2	0.19	16017510	6002	34.51	2655	2750	2645	3460	1870	2665	2668.70	0.45	-173	2825	2745	2660	2580	2495	2702	2537	24	795	200	1700	5	1	11916325	318	15.89	1.04	12	0.05	168.00	2562.00	4330	20240604	-38.34	2540	20241114	5.12	4330	-38.34	20240604	2540	5.12	20241114	10390	-74.30	20240402	2540	5.12	20241114	1.48	N	356890	200	23 억	53183	N	N	N	N
27	20241126	151316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2690	25	2	0.94	15552930	5828	33.51	2655	2750	2645	3460	1870	2665	2668.66	0.45	-218	2825	2745	2660	2580	2495	2702	2537	24	795	200	1700	5	1	11916325	321	16.01	1.05	12	0.05	168.00	2562.00	4330	20240604	-37.88	2540	20241114	5.91	4330	-37.88	20240604	2540	5.91	20241114	10390	-74.11	20240402	2540	5.91	20241114	1.48	N	356890	200	23 억	53183	N	N	N	N
28	20241126	141319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	20	2	0.75	14254855	5344	30.73	2655	2750	2645	3460	1870	2665	2667.45	0.45	-446	2825	2745	2660	2580	2495	2702	2537	24	795	200	1700	5	1	11916325	320	15.98	1.05	12	0.04	168.00	2562.00	4330	20240604	-37.99	2540	20241114	5.71	4330	-37.99	20240604	2540	5.71	20241114	10390	-74.16	20240402	2540	5.71	20241114	1.48	N	356890	200	23 억	53183	N	N	N	N
29	20241126	131312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	20	2	0.75	9806945	3668	21.09	2655	2750	2645	3460	1870	2665	2673.65	0.45	-482	2825	2745	2660	2580	2495	2702	2537	24	795	200	1700	5	1	11916325	320	15.98	1.05	12	0.03	168.00	2562.00	4330	20240604	-37.99	2540	20241114	5.71	4330	-37.99	20240604	2540	5.71	20241114	10390	-74.16	20240402	2540	5.71	20241114	1.48	N	356890	200	23 억	53183	N	N	N	N
30	20241126	121320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	15	2	0.56	8294045	3104	17.85	2655	2750	2645	3460	1870	2665	2672.05	0.45	-439	2825	2745	2660	2580	2495	2702	2537	24	795	200	1700	5	1	11916325	319	15.95	1.05	12	0.03	168.00	2562.00	4330	20240604	-38.11	2540	20241114	5.51	4330	-38.11	20240604	2540	5.51	20241114	10390	-74.21	20240402	2540	5.51	20241114	1.48	N	356890	200	23 억	53183	N	N	N	N
31	20241126	111324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	10	2	0.38	8277960	3098	17.81	2655	2750	2645	3460	1870	2665	2672.03	0.45	-439	2825	2745	2660	2580	2495	2702	2537	24	795	200	1700	5	1	11916325	319	15.92	1.04	12	0.03	168.00	2562.00	4330	20240604	-38.22	2540	20241114	5.31	4330	-38.22	20240604	2540	5.31	20241114	10390	-74.25	20240402	2540	5.31	20241114	1.48	N	356890	200	23 억	53183	N	N	N	N
32	20241126	101335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	5	2	0.19	7976795	2986	17.17	2655	2750	2645	3460	1870	2665	2671.40	0.45	-340	2825	2745	2660	2580	2495	2702	2537	24	795	200	1700	5	1	11916325	318	15.89	1.04	12	0.03	168.00	2562.00	4330	20240604	-38.34	2540	20241114	5.12	4330	-38.34	20240604	2540	5.12	20241114	10390	-74.30	20240402	2540	5.12	20241114	1.48	N	356890	200	23 억	53183	N	N	N	N
33	20241126	091322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	-10	5	-0.38	706230	266	1.53	2655	2655	2655	3460	1870	2665	2655.00	0.45	-11	2825	2745	2660	2580	2495	2702	2537	24	795	200	1700	5	1	11916325	316	15.80	1.04	12	0.00	168.00	2562.00	4330	20240604	-38.68	2540	20241114	4.53	4330	-38.68	20240604	2540	4.53	20241114	10390	-74.45	20240402	2540	4.53	20241114	1.48	N	356890	200	23 억	53183	N	N	N	N
34	20241125	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	0	3	0.00	46600150	17392	324.11	2670	2740	2575	3460	1870	2665	2679.40	0.45	-268	2711	2687	2656	2632	2601	2692	2637	24	795	200	1700	5	1	11916325	318	15.86	1.04	12	0.15	168.00	2562.00	4330	20240604	-38.45	2540	20241114	4.92	4330	-38.45	20240604	2540	4.92	20241114	10390	-74.35	20240402	2540	4.92	20241114	1.48	N	356890	200	23 억	53461	N	N	N	N
35	20241125	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	20	2	0.75	43145935	16101	300.06	2670	2740	2575	3460	1870	2665	2679.71	0.45	-133	2711	2687	2656	2632	2601	2692	2637	24	795	200	1700	5	1	11916325	320	15.98	1.05	12	0.14	168.00	2562.00	4330	20240604	-37.99	2540	20241114	5.71	4330	-37.99	20240604	2540	5.71	20241114	10390	-74.16	20240402	2540	5.71	20241114	1.48	N	356890	200	23 억	53461	N	N	N	N
36	20241125	141309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	35	2	1.31	41902800	15639	291.45	2670	2740	2575	3460	1870	2665	2679.38	0.45	-166	2711	2687	2656	2632	2601	2692	2637	24	795	200	1700	5	1	11916325	322	16.07	1.05	12	0.13	168.00	2562.00	4330	20240604	-37.64	2540	20241114	6.30	4330	-37.64	20240604	2540	6.30	20241114	10390	-74.01	20240402	2540	6.30	20241114	1.48	N	356890	200	23 억	53461	N	N	N	N
37	20241125	131259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	60	2	2.25	40672575	15180	282.89	2670	2740	2575	3460	1870	2665	2679.35	0.45	-239	2711	2687	2656	2632	2601	2692	2637	24	795	200	1700	5	1	11916325	325	16.22	1.06	12	0.13	168.00	2562.00	4330	20240604	-37.07	2540	20241114	7.28	4330	-37.07	20240604	2540	7.28	20241114	10390	-73.77	20240402	2540	7.28	20241114	1.48	N	356890	200	23 억	53461	N	N	N	N
38	20241125	121315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	65	2	2.44	40160210	14992	279.39	2670	2740	2575	3460	1870	2665	2678.78	0.45	-236	2711	2687	2656	2632	2601	2692	2637	24	795	200	1700	5	1	11916325	325	16.25	1.07	12	0.13	168.00	2562.00	4330	20240604	-36.95	2540	20241114	7.48	4330	-36.95	20240604	2540	7.48	20241114	10390	-73.72	20240402	2540	7.48	20241114	1.48	N	356890	200	23 억	53461	N	N	N	N
39	20241125	111309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	0	3	0.00	22593345	8480	158.03	2670	2690	2575	3460	1870	2665	2664.31	0.45	360	2711	2687	2656	2632	2601	2692	2637	24	795	200	1700	5	1	11916325	318	15.86	1.04	12	0.07	168.00	2562.00	4330	20240604	-38.45	2540	20241114	4.92	4330	-38.45	20240604	2540	4.92	20241114	10390	-74.35	20240402	2540	4.92	20241114	1.48	N	356890	200	23 억	53461	N	N	N	N
40	20241125	101253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	20	2	0.75	11575185	4327	80.64	2670	2690	2670	3460	1870	2665	2675.11	0.45	288	2711	2687	2656	2632	2601	2692	2637	24	795	200	1700	5	1	11916325	320	15.98	1.05	12	0.04	168.00	2562.00	4330	20240604	-37.99	2540	20241114	5.71	4330	-37.99	20240604	2540	5.71	20241114	10390	-74.16	20240402	2540	5.71	20241114	1.48	N	356890	200	23 억	53461	N	N	N	N
41	20241125	091254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2690	25	2	0.94	3486745	1304	24.30	2670	2690	2670	3460	1870	2665	2673.88	0.45	206	2711	2687	2656	2632	2601	2692	2637	24	795	200	1700	5	1	11916325	321	16.01	1.05	12	0.01	168.00	2562.00	4330	20240604	-37.88	2540	20241114	5.91	4330	-37.88	20240604	2540	5.91	20241114	10390	-74.11	20240402	2540	5.91	20241114	1.48	N	356890	200	23 억	53461	N	N	N	N
42	20241122	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	0	3	0.00	14168235	5336	34.70	2665	2680	2625	3460	1870	2665	2655.22	0.46	-1018	2695	2680	2660	2645	2625	2670	2635	24	795	200	1700	5	1	11916325	318	15.86	1.04	12	0.04	168.00	2562.00	4330	20240604	-38.45	2540	20241114	4.92	4330	-38.45	20240604	2540	4.92	20241114	10390	-74.35	20240402	2540	4.92	20241114	1.45	N	356890	200	23 억	54479	N	N	N	N
43	20241122	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	-5	5	-0.19	14080385	5303	34.49	2665	2680	2625	3460	1870	2665	2655.17	0.46	-1003	2695	2680	2660	2645	2625	2670	2635	24	795	200	1700	5	1	11916325	317	15.83	1.04	12	0.04	168.00	2562.00	4330	20240604	-38.57	2540	20241114	4.72	4330	-38.57	20240604	2540	4.72	20241114	10390	-74.40	20240402	2540	4.72	20241114	1.45	N	356890	200	23 억	54479	N	N	N	N
44	20241122	141159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	-35	5	-1.31	14075065	5301	34.48	2665	2680	2625	3460	1870	2665	2655.17	0.46	-1002	2695	2680	2660	2645	2625	2670	2635	24	795	200	1700	5	1	11916325	313	15.65	1.03	12	0.04	168.00	2562.00	4330	20240604	-39.26	2540	20241114	3.54	4330	-39.26	20240604	2540	3.54	20241114	10390	-74.69	20240402	2540	3.54	20241114	1.45	N	356890	200	23 억	54479	N	N	N	N
45	20241122	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	5	2	0.19	11199710	4209	27.37	2665	2680	2645	3460	1870	2665	2660.90	0.46	-1045	2695	2680	2660	2645	2625	2670	2635	24	795	200	1700	5	1	11916325	318	15.89	1.04	12	0.04	168.00	2562.00	4330	20240604	-38.34	2540	20241114	5.12	4330	-38.34	20240604	2540	5.12	20241114	10390	-74.30	20240402	2540	5.12	20241114	1.45	N	356890	200	23 억	54479	N	N	N	N
46	20241122	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	5	2	0.19	10619300	3990	25.95	2665	2680	2645	3460	1870	2665	2661.48	0.46	-829	2695	2680	2660	2645	2625	2670	2635	24	795	200	1700	5	1	11916325	318	15.89	1.04	12	0.03	168.00	2562.00	4330	20240604	-38.34	2540	20241114	5.12	4330	-38.34	20240604	2540	5.12	20241114	10390	-74.30	20240402	2540	5.12	20241114	1.45	N	356890	200	23 억	54479	N	N	N	N
47	20241122	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-15	5	-0.56	7334420	2757	17.93	2665	2680	2645	3460	1870	2665	2660.29	0.46	-600	2695	2680	2660	2645	2625	2670	2635	24	795	200	1700	5	1	11916325	316	15.77	1.03	12	0.02	168.00	2562.00	4330	20240604	-38.80	2540	20241114	4.33	4330	-38.80	20240604	2540	4.33	20241114	10390	-74.49	20240402	2540	4.33	20241114	1.45	N	356890	200	23 억	54479	N	N	N	N
48	20241122	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	0	3	0.00	4958150	1861	12.10	2665	2680	2650	3460	1870	2665	2664.24	0.46	-589	2695	2680	2660	2645	2625	2670	2635	24	795	200	1700	5	1	11916325	318	15.86	1.04	12	0.02	168.00	2562.00	4330	20240604	-38.45	2540	20241114	4.92	4330	-38.45	20240604	2540	4.92	20241114	10390	-74.35	20240402	2540	4.92	20241114	1.45	N	356890	200	23 억	54479	N	N	N	N
49	20241122	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	0	3	0.00	7995	3	0.02	2665	2665	2665	3460	1870	2665	2665.00	0.46	0	2695	2680	2660	2645	2625	2670	2635	24	795	200	1700	5	1	11916325	318	15.86	1.04	12	0.00	168.00	2562.00	4330	20240604	-38.45	2540	20241114	4.92	4330	-38.45	20240604	2540	4.92	20241114	10390	-74.35	20240402	2540	4.92	20241114	1.45	N	356890	200	23 억	54479	N	N	N	N
50	20241121	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	10	2	0.38	40844650	15376	169.73	2670	2675	2640	3450	1860	2655	2656.39	0.47	-1117	2891	2772	2711	2592	2531	2832	2652	24	795	200	1690	5	1	11916325	318	15.86	1.04	12	0.13	168.00	2562.00	4330	20240604	-38.45	2540	20241114	4.92	4330	-38.45	20240604	2540	4.92	20241114	10390	-74.35	20240402	2540	4.92	20241114	1.45	N	356890	200	23 억	55596	N	Y	N	N
51	20241121	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	-15	5	-0.56	27463835	10355	114.31	2670	2675	2640	3450	1860	2655	2652.23	0.47	-899	2891	2772	2711	2592	2531	2832	2652	24	795	200	1690	5	1	11916325	315	15.71	1.03	12	0.09	168.00	2562.00	4330	20240604	-39.03	2540	20241114	3.94	4330	-39.03	20240604	2540	3.94	20241114	10390	-74.59	20240402	2540	3.94	20241114	1.45	N	356890	200	23 억	55596	N	N	N	N
52	20241121	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-5	5	-0.19	26267085	9903	109.32	2670	2675	2640	3450	1860	2655	2652.44	0.47	-481	2891	2772	2711	2592	2531	2832	2652	24	795	200	1690	5	1	11916325	316	15.77	1.03	12	0.08	168.00	2562.00	4330	20240604	-38.80	2540	20241114	4.33	4330	-38.80	20240604	2540	4.33	20241114	10390	-74.49	20240402	2540	4.33	20241114	1.45	N	356890	200	23 억	55596	N	N	N	N
53	20241121	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	15	2	0.56	26110390	9844	108.67	2670	2675	2640	3450	1860	2655	2652.42	0.47	-446	2891	2772	2711	2592	2531	2832	2652	24	795	200	1690	5	1	11916325	318	15.89	1.04	12	0.08	168.00	2562.00	4330	20240604	-38.34	2540	20241114	5.12	4330	-38.34	20240604	2540	5.12	20241114	10390	-74.30	20240402	2540	5.12	20241114	1.45	N	356890	200	23 억	55596	N	N	N	N
54	20241121	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	-15	5	-0.56	20784205	7837	86.51	2670	2675	2640	3450	1860	2655	2652.06	0.47	-560	2891	2772	2711	2592	2531	2832	2652	24	795	200	1690	5	1	11916325	315	15.71	1.03	12	0.07	168.00	2562.00	4330	20240604	-39.03	2540	20241114	3.94	4330	-39.03	20240604	2540	3.94	20241114	10390	-74.59	20240402	2540	3.94	20241114	1.45	N	356890	200	23 억	55596	N	N	N	N
55	20241121	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	0	3	0.00	19427140	7323	80.84	2670	2675	2640	3450	1860	2655	2652.89	0.47	-557	2891	2772	2711	2592	2531	2832	2652	24	795	200	1690	5	1	11916325	316	15.80	1.04	12	0.06	168.00	2562.00	4330	20240604	-38.68	2540	20241114	4.53	4330	-38.68	20240604	2540	4.53	20241114	10390	-74.45	20240402	2540	4.53	20241114	1.45	N	356890	200	23 억	55596	N	N	N	N
56	20241121	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	5	2	0.19	8859655	3330	36.76	2670	2675	2645	3450	1860	2655	2660.56	0.47	-557	2891	2772	2711	2592	2531	2832	2652	24	795	200	1690	5	1	11916325	317	15.83	1.04	12	0.03	168.00	2562.00	4330	20240604	-38.57	2540	20241114	4.72	4330	-38.57	20240604	2540	4.72	20241114	10390	-74.40	20240402	2540	4.72	20241114	1.45	N	356890	200	23 억	55596	N	N	N	N
57	20241121	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	20	2	0.75	2339580	876	9.67	2670	2675	2670	3450	1860	2655	2670.75	0.47	-140	2891	2772	2711	2592	2531	2832	2652	24	795	200	1690	5	1	11916325	319	15.92	1.04	12	0.01	168.00	2562.00	4330	20240604	-38.22	2540	20241114	5.31	4330	-38.22	20240604	2540	5.31	20241114	10390	-74.25	20240402	2540	5.31	20241114	1.45	N	356890	200	23 억	55596	N	N	N	N
58	20241120	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	5	2	0.19	24258645	9056	265.57	2650	2830	2650	3445	1855	2650	2678.74	0.48	-1050	2703	2676	2658	2631	2613	2667	2622	24	795	200	1690	5	1	11916325	316	15.80	1.04	12	0.08	168.00	2562.00	4330	20240604	-38.68	2540	20241114	4.53	4330	-38.68	20240604	2540	4.53	20241114	10390	-74.45	20240402	2540	4.53	20241114	1.45	N	356890	200	23 억	56632	N	N	N	N
59	20241120	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	15	2	0.57	22960375	8568	251.26	2650	2830	2650	3445	1855	2650	2679.78	0.48	-931	2703	2676	2658	2631	2613	2667	2622	24	795	200	1690	5	1	11916325	318	15.86	1.04	12	0.07	168.00	2562.00	4330	20240604	-38.45	2540	20241114	4.92	4330	-38.45	20240604	2540	4.92	20241114	10390	-74.35	20240402	2540	4.92	20241114	1.45	N	356890	200	23 억	56632	N	N	N	N
60	20241120	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	50	2	1.89	12453330	4684	137.36	2650	2700	2650	3445	1855	2650	2658.70	0.48	-570	2703	2676	2658	2631	2613	2667	2622	24	795	200	1690	5	1	11916325	322	16.07	1.05	12	0.04	168.00	2562.00	4330	20240604	-37.64	2540	20241114	6.30	4330	-37.64	20240604	2540	6.30	20241114	10390	-74.01	20240402	2540	6.30	20241114	1.45	N	356890	200	23 억	56632	N	N	N	N
61	20241120	131216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	5	2	0.19	7985340	3005	88.12	2650	2665	2650	3445	1855	2650	2657.35	0.48	-542	2703	2676	2658	2631	2613	2667	2622	24	795	200	1690	5	1	11916325	316	15.80	1.04	12	0.03	168.00	2562.00	4330	20240604	-38.68	2540	20241114	4.53	4330	-38.68	20240604	2540	4.53	20241114	10390	-74.45	20240402	2540	4.53	20241114	1.45	N	356890	200	23 억	56632	N	N	N	N
62	20241120	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	15	2	0.57	3961740	1491	43.72	2650	2665	2650	3445	1855	2650	2657.10	0.48	-489	2703	2676	2658	2631	2613	2667	2622	24	795	200	1690	5	1	11916325	318	15.86	1.04	12	0.01	168.00	2562.00	4330	20240604	-38.45	2540	20241114	4.92	4330	-38.45	20240604	2540	4.92	20241114	10390	-74.35	20240402	2540	4.92	20241114	1.45	N	356890	200	23 억	56632	N	N	N	N
63	20241120	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	10	2	0.38	2954380	1113	32.64	2650	2665	2650	3445	1855	2650	2654.43	0.48	-489	2703	2676	2658	2631	2613	2667	2622	24	795	200	1690	5	1	11916325	317	15.83	1.04	12	0.01	168.00	2562.00	4330	20240604	-38.57	2540	20241114	4.72	4330	-38.57	20240604	2540	4.72	20241114	10390	-74.40	20240402	2540	4.72	20241114	1.45	N	356890	200	23 억	56632	N	N	N	N
64	20241120	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	10	2	0.38	2384610	898	26.33	2650	2665	2650	3445	1855	2650	2655.47	0.48	-488	2703	2676	2658	2631	2613	2667	2622	24	795	200	1690	5	1	11916325	317	15.83	1.04	12	0.01	168.00	2562.00	4330	20240604	-38.57	2540	20241114	4.72	4330	-38.57	20240604	2540	4.72	20241114	10390	-74.40	20240402	2540	4.72	20241114	1.45	N	356890	200	23 억	56632	N	N	N	N
65	20241120	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	15	2	0.57	225445	85	2.49	2650	2665	2650	3445	1855	2650	2652.29	0.48	11	2703	2676	2658	2631	2613	2667	2622	24	795	200	1690	5	1	11916325	318	15.86	1.04	12	0.00	168.00	2562.00	4330	20240604	-38.45	2540	20241114	4.92	4330	-38.45	20240604	2540	4.92	20241114	10390	-74.35	20240402	2540	4.92	20241114	1.45	N	356890	200	23 억	56632	N	N	N	N
66	20241119	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-15	5	-0.56	9041860	3408	27.04	2675	2685	2640	3460	1870	2665	2653.13	0.48	-62	2735	2700	2650	2615	2565	2717	2632	24	795	200	1700	5	1	11916325	316	15.77	1.03	12	0.03	168.00	2562.00	4330	20240604	-38.80	2540	20241114	4.33	4330	-38.80	20240604	2540	4.33	20241114	10390	-74.49	20240402	2540	4.33	20241114	1.45	N	356890	200	23 억	56681	N	N	N	N
67	20241119	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	10	2	0.38	8723860	3288	26.08	2675	2685	2640	3460	1870	2665	2653.24	0.48	-52	2735	2700	2650	2615	2565	2717	2632	24	795	200	1700	5	1	11916325	319	15.92	1.04	12	0.03	168.00	2562.00	4330	20240604	-38.22	2540	20241114	5.31	4330	-38.22	20240604	2540	5.31	20241114	10390	-74.25	20240402	2540	5.31	20241114	1.45	N	356890	200	23 억	56681	N	N	N	N
68	20241119	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	-20	5	-0.75	7232510	2728	21.64	2675	2685	2640	3460	1870	2665	2651.21	0.48	-53	2735	2700	2650	2615	2565	2717	2632	24	795	200	1700	5	1	11916325	315	15.74	1.03	12	0.02	168.00	2562.00	4330	20240604	-38.91	2540	20241114	4.13	4330	-38.91	20240604	2540	4.13	20241114	10390	-74.54	20240402	2540	4.13	20241114	1.45	N	356890	200	23 억	56681	N	N	N	N
69	20241119	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	5	2	0.19	4572230	1723	13.67	2675	2685	2640	3460	1870	2665	2653.64	0.48	-13	2735	2700	2650	2615	2565	2717	2632	24	795	200	1700	5	1	11916325	318	15.89	1.04	12	0.01	168.00	2562.00	4330	20240604	-38.34	2540	20241114	5.12	4330	-38.34	20240604	2540	5.12	20241114	10390	-74.30	20240402	2540	5.12	20241114	1.45	N	356890	200	23 억	56681	N	N	N	N
70	20241119	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	15	2	0.56	2600050	978	7.76	2675	2685	2640	3460	1870	2665	2658.54	0.48	41	2735	2700	2650	2615	2565	2717	2632	24	795	200	1700	5	1	11916325	319	15.95	1.05	12	0.01	168.00	2562.00	4330	20240604	-38.11	2540	20241114	5.51	4330	-38.11	20240604	2540	5.51	20241114	10390	-74.21	20240402	2540	5.51	20241114	1.45	N	356890	200	23 억	56681	N	N	N	N
71	20241119	111128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	15	2	0.56	2597370	977	7.75	2675	2685	2640	3460	1870	2665	2658.52	0.48	41	2735	2700	2650	2615	2565	2717	2632	24	795	200	1700	5	1	11916325	319	15.95	1.05	12	0.01	168.00	2562.00	4330	20240604	-38.11	2540	20241114	5.51	4330	-38.11	20240604	2540	5.51	20241114	10390	-74.21	20240402	2540	5.51	20241114	1.45	N	356890	200	23 억	56681	N	N	N	N
72	20241119	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	5	2	0.19	1529180	574	4.55	2675	2675	2645	3460	1870	2665	2664.08	0.48	31	2735	2700	2650	2615	2565	2717	2632	24	795	200	1700	5	1	11916325	318	15.89	1.04	12	0.00	168.00	2562.00	4330	20240604	-38.34	2540	20241114	5.12	4330	-38.34	20240604	2540	5.12	20241114	10390	-74.30	20240402	2540	5.12	20241114	1.45	N	356890	200	23 억	56681	N	N	N	N
73	20241119	091151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	5	2	0.19	484030	181	1.44	2675	2675	2665	3460	1870	2665	2674.20	0.48	-25	2735	2700	2650	2615	2565	2717	2632	24	795	200	1700	5	1	11916325	318	15.89	1.04	12	0.00	168.00	2562.00	4330	20240604	-38.34	2540	20241114	5.12	4330	-38.34	20240604	2540	5.12	20241114	10390	-74.30	20240402	2540	5.12	20241114	1.45	N	356890	200	23 억	56681	N	N	N	N
74	20241118	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	25	2	0.95	33335090	12605	39.10	2640	2685	2600	3430	1850	2640	2644.59	0.47	846	2803	2721	2653	2571	2503	2762	2612	24	790	200	1680	5	1	11916325	318	15.86	1.04	12	0.11	168.00	2562.00	4330	20240604	-38.45	2540	20241114	4.92	4330	-38.45	20240604	2540	4.92	20241114	10390	-74.35	20240402	2540	4.92	20241114	1.45	N	356890	200	23 억	55788	N	N	N	N
75	20241118	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	0	3	0.00	32427255	12264	38.04	2640	2685	2600	3430	1850	2640	2644.10	0.47	925	2803	2721	2653	2571	2503	2762	2612	24	790	200	1680	5	1	11916325	315	15.71	1.03	12	0.10	168.00	2562.00	4330	20240604	-39.03	2540	20241114	3.94	4330	-39.03	20240604	2540	3.94	20241114	10390	-74.59	20240402	2540	3.94	20241114	1.45	N	356890	200	23 억	55788	N	N	N	N
76	20241118	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	10	2	0.38	29941505	11323	35.12	2640	2685	2600	3430	1850	2640	2644.31	0.47	376	2803	2721	2653	2571	2503	2762	2612	24	790	200	1680	5	1	11916325	316	15.77	1.03	12	0.10	168.00	2562.00	4330	20240604	-38.80	2540	20241114	4.33	4330	-38.80	20240604	2540	4.33	20241114	10390	-74.49	20240402	2540	4.33	20241114	1.45	N	356890	200	23 억	55788	N	N	N	N
77	20241118	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	45	2	1.70	25883215	9777	30.33	2640	2685	2600	3430	1850	2640	2647.36	0.47	384	2803	2721	2653	2571	2503	2762	2612	24	790	200	1680	5	1	11916325	320	15.98	1.05	12	0.08	168.00	2562.00	4330	20240604	-37.99	2540	20241114	5.71	4330	-37.99	20240604	2540	5.71	20241114	10390	-74.16	20240402	2540	5.71	20241114	1.45	N	356890	200	23 억	55788	N	N	N	N
78	20241118	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	10	2	0.38	23772225	8989	27.88	2640	2685	2600	3430	1850	2640	2644.59	0.47	529	2803	2721	2653	2571	2503	2762	2612	24	790	200	1680	5	1	11916325	316	15.77	1.03	12	0.08	168.00	2562.00	4330	20240604	-38.80	2540	20241114	4.33	4330	-38.80	20240604	2540	4.33	20241114	10390	-74.49	20240402	2540	4.33	20241114	1.45	N	356890	200	23 억	55788	N	N	N	N
79	20241118	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	40	2	1.52	12743865	4828	14.98	2640	2680	2600	3430	1850	2640	2639.57	0.47	679	2803	2721	2653	2571	2503	2762	2612	24	790	200	1680	5	1	11916325	319	15.95	1.05	12	0.04	168.00	2562.00	4330	20240604	-38.11	2540	20241114	5.51	4330	-38.11	20240604	2540	5.51	20241114	10390	-74.21	20240402	2540	5.51	20241114	1.45	N	356890	200	23 억	55788	N	N	N	N
80	20241118	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	35	2	1.33	11149025	4231	13.12	2640	2675	2600	3430	1850	2640	2635.08	0.47	873	2803	2721	2653	2571	2503	2762	2612	24	790	200	1680	5	1	11916325	319	15.92	1.04	12	0.04	168.00	2562.00	4330	20240604	-38.22	2540	20241114	5.31	4330	-38.22	20240604	2540	5.31	20241114	10390	-74.25	20240402	2540	5.31	20241114	1.45	N	356890	200	23 억	55788	N	N	N	N
81	20241118	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	-20	5	-0.76	3630280	1376	4.27	2640	2640	2620	3430	1850	2640	2638.28	0.47	8	2803	2721	2653	2571	2503	2762	2612	24	790	200	1680	5	1	11916325	312	15.60	1.02	12	0.01	168.00	2562.00	4330	20240604	-39.49	2540	20241114	3.15	4330	-39.49	20240604	2540	3.15	20241114	10390	-74.78	20240402	2540	3.15	20241114	1.45	N	356890	200	23 억	55788	N	N	N	N
82	20241115	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	55	2	2.13	84288625	31808	164.35	2590	2735	2585	3360	1810	2585	2649.92	0.46	271	2695	2640	2590	2535	2485	2615	2510	24	775	200	1650	5	1	11916325	315	15.71	1.03	12	0.27	168.00	2562.00	4330	20240604	-39.03	2540	20241114	3.94	4330	-39.03	20240604	2540	3.94	20241114	10390	-74.59	20240402	2540	3.94	20241114	1.54	N	356890	200	23 억	54964	N	N	N	N
83	20241115	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	95	2	3.68	82149505	30999	160.17	2590	2735	2585	3360	1810	2585	2650.07	0.46	271	2695	2640	2590	2535	2485	2615	2510	24	775	200	1650	5	1	11916325	319	15.95	1.05	12	0.26	168.00	2562.00	4330	20240604	-38.11	2540	20241114	5.51	4330	-38.11	20240604	2540	5.51	20241114	10390	-74.21	20240402	2540	5.51	20241114	1.54	N	356890	200	23 억	54964	N	N	N	N
84	20241115	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2665	80	2	3.09	48128035	18295	94.53	2590	2690	2585	3360	1810	2585	2630.67	0.46	-2639	2695	2640	2590	2535	2485	2615	2510	24	775	200	1650	5	1	11916325	318	15.86	1.04	12	0.15	168.00	2562.00	4330	20240604	-38.45	2540	20241114	4.92	4330	-38.45	20240604	2540	4.92	20241114	10390	-74.35	20240402	2540	4.92	20241114	1.54	N	356890	200	23 억	54964	N	N	N	N
85	20241115	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	85	2	3.29	43797410	16670	86.13	2590	2690	2585	3360	1810	2585	2627.32	0.46	-2928	2695	2640	2590	2535	2485	2615	2510	24	775	200	1650	5	1	11916325	318	15.89	1.04	12	0.14	168.00	2562.00	4330	20240604	-38.34	2540	20241114	5.12	4330	-38.34	20240604	2540	5.12	20241114	10390	-74.30	20240402	2540	5.12	20241114	1.54	N	356890	200	23 억	54964	N	N	N	N
86	20241115	121216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	20	2	0.77	35200125	13424	69.36	2590	2690	2585	3360	1810	2585	2622.18	0.46	-2653	2695	2640	2590	2535	2485	2615	2510	24	775	200	1650	5	1	11916325	310	15.51	1.02	12	0.11	168.00	2562.00	4330	20240604	-39.84	2540	20241114	2.56	4330	-39.84	20240604	2540	2.56	20241114	10390	-74.93	20240402	2540	2.56	20241114	1.54	N	356890	200	23 억	54964	N	N	N	N
87	20241115	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	35	2	1.35	34047710	12984	67.09	2590	2690	2585	3360	1810	2585	2622.28	0.46	-2785	2695	2640	2590	2535	2485	2615	2510	24	775	200	1650	5	1	11916325	312	15.60	1.02	12	0.11	168.00	2562.00	4330	20240604	-39.49	2540	20241114	3.15	4330	-39.49	20240604	2540	3.15	20241114	10390	-74.78	20240402	2540	3.15	20241114	1.54	N	356890	200	23 억	54964	N	N	N	N
88	20241115	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	45	2	1.74	23121540	8776	45.34	2590	2690	2590	3360	1810	2585	2634.63	0.46	-2346	2695	2640	2590	2535	2485	2615	2510	24	775	200	1650	5	1	11916325	313	15.65	1.03	12	0.07	168.00	2562.00	4330	20240604	-39.26	2540	20241114	3.54	4330	-39.26	20240604	2540	3.54	20241114	10390	-74.69	20240402	2540	3.54	20241114	1.54	N	356890	200	23 억	54964	N	N	N	N
89	20241115	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	15	2	0.58	3123140	1202	6.21	2590	2640	2590	3360	1810	2585	2598.29	0.46	-94	2695	2640	2590	2535	2485	2615	2510	24	775	200	1650	5	1	11916325	310	15.48	1.01	12	0.01	168.00	2562.00	4330	20240604	-39.95	2540	20241114	2.36	4330	-39.95	20240604	2540	2.36	20241114	10390	-74.98	20240402	2540	2.36	20241114	1.54	N	356890	200	23 억	54964	N	N	N	N
90	20241114	161138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2570	-80	5	-3.02	45062120	17403	54.91	2630	2645	2540	3445	1855	2650	2589.33	0.48	-2327	2816	2732	2646	2562	2476	2690	2520	24	795	200	1690	5	1	11916325	306	15.30	1.00	12	0.15	168.00	2562.00	4330	20240604	-40.65	2540	20241114	1.18	4330	-40.65	20240604	2540	1.18	20241114	10390	-75.26	20240402	2540	1.18	20241114	1.57	N	356890	200	23 억	57118	N	N	N	N
91	20241114	151147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2570	-80	5	-3.02	34245840	13164	41.53	2630	2645	2560	3445	1855	2650	2601.48	0.48	-2111	2816	2732	2646	2562	2476	2690	2520	24	795	200	1690	5	1	11916325	306	15.30	1.00	12	0.11	168.00	2562.00	4330	20240604	-40.65	2560	20241114	0.39	4330	-40.65	20240604	2560	0.39	20241114	10390	-75.26	20240402	2560	0.39	20241114	1.57	N	356890	200	23 억	57118	N	N	N	N
92	20241114	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	-50	5	-1.89	21199470	8102	25.56	2630	2645	2580	3445	1855	2650	2616.57	0.48	-1257	2816	2732	2646	2562	2476	2690	2520	24	795	200	1690	5	1	11916325	310	15.48	1.01	12	0.07	168.00	2562.00	4330	20240604	-39.95	2560	20241113	1.56	4330	-39.95	20240604	2560	1.56	20241113	10390	-74.98	20240402	2560	1.56	20241113	1.57	N	356890	200	23 억	57118	N	N	N	N
93	20241114	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	-60	5	-2.26	12378790	4734	14.94	2630	2645	2580	3445	1855	2650	2614.87	0.48	-160	2816	2732	2646	2562	2476	2690	2520	24	795	200	1690	5	1	11916325	309	15.42	1.01	12	0.04	168.00	2562.00	4330	20240604	-40.18	2560	20241113	1.17	4330	-40.18	20240604	2560	1.17	20241113	10390	-75.07	20240402	2560	1.17	20241113	1.57	N	356890	200	23 억	57118	N	N	N	N
94	20241114	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	-30	5	-1.13	10309915	3935	12.42	2630	2645	2590	3445	1855	2650	2620.05	0.48	-170	2816	2732	2646	2562	2476	2690	2520	24	795	200	1690	5	1	11916325	312	15.60	1.02	12	0.03	168.00	2562.00	4330	20240604	-39.49	2560	20241113	2.34	4330	-39.49	20240604	2560	2.34	20241113	10390	-74.78	20240402	2560	2.34	20241113	1.57	N	356890	200	23 억	57118	N	N	N	N
95	20241114	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	-25	5	-0.94	7856005	2996	9.45	2630	2645	2590	3445	1855	2650	2622.16	0.48	-45	2816	2732	2646	2562	2476	2690	2520	24	795	200	1690	5	1	11916325	313	15.62	1.02	12	0.03	168.00	2562.00	4330	20240604	-39.38	2560	20241113	2.54	4330	-39.38	20240604	2560	2.54	20241113	10390	-74.74	20240402	2560	2.54	20241113	1.57	N	356890	200	23 억	57118	N	N	N	N
96	20241114	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2635	-15	5	-0.57	2597485	994	3.14	2630	2635	2590	3445	1855	2650	2613.16	0.48	25	2816	2732	2646	2562	2476	2690	2520	24	795	200	1690	5	1	11916325	314	15.68	1.03	12	0.01	168.00	2562.00	4330	20240604	-39.15	2560	20241113	2.93	4330	-39.15	20240604	2560	2.93	20241113	10390	-74.64	20240402	2560	2.93	20241113	1.57	N	356890	200	23 억	57118	N	N	N	N
97	20241114	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	0	3	0.00	0	0	0.00	0	0	0	3445	1855	2650	0.00	0.48	0	2816	2732	2646	2562	2476	2690	2520	24	795	200	1690	5	1	11916325	316	15.77	1.03	12	0.00	168.00	2562.00	4330	20240604	-38.80	2560	20241113	3.52	4330	-38.80	20240604	2560	3.52	20241113	10390	-74.49	20240402	2560	3.52	20241113	1.57	N	356890	200	23 억	57118	N	N	N	N
98	20241113	160754	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2650	-30	5	-1.12	84359075	31678	118.20	2680	2730	2560	3480	1880	2680	2663.04	0.48	41	2960	2820	2750	2610	2540	2785	2575	24	800	200	1710	5	1	11916325	316	15.77	1.03	12	0.27	168.00	2562.00	4330	20240604	-38.80	2560	20241113	3.52	4330	-38.80	20240604	2560	3.52	20241113	10390	-74.49	20240402	2560	3.52	20241113	1.56	N	356890	200	23 억	57027	N	N	N	N
99	20241113	150831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2615	-65	5	-2.43	79954740	30004	111.95	2680	2730	2560	3480	1880	2680	2664.80	0.48	259	2960	2820	2750	2610	2540	2785	2575	24	800	200	1710	5	1	11916325	312	15.57	1.02	12	0.25	168.00	2562.00	4330	20240604	-39.61	2560	20241113	2.15	4330	-39.61	20240604	2560	2.15	20241113	10390	-74.83	20240402	2560	2.15	20241113	1.56	N	356890	200	23 억	57027	N	N	N	N
100	20241113	140828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2635	-45	5	-1.68	74991415	28085	104.79	2680	2730	2600	3480	1880	2680	2670.16	0.48	41	2960	2820	2750	2610	2540	2785	2575	24	800	200	1710	5	1	11916325	314	15.68	1.03	12	0.24	168.00	2562.00	4330	20240604	-39.15	2600	20241113	1.35	4330	-39.15	20240604	2600	1.35	20241113	10390	-74.64	20240402	2600	1.35	20241113	1.56	N	356890	200	23 억	57027	N	N	N	N
101	20241113	130830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2630	-50	5	-1.87	68036325	25430	94.88	2680	2730	2605	3480	1880	2680	2675.44	0.48	4	2960	2820	2750	2610	2540	2785	2575	24	800	200	1710	5	1	11916325	313	15.65	1.03	12	0.21	168.00	2562.00	4330	20240604	-39.26	2605	20241113	0.96	4330	-39.26	20240604	2605	0.96	20241113	10390	-74.69	20240402	2605	0.96	20241113	1.56	N	356890	200	23 억	57027	N	N	N	N
102	20241113	120819	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2630	-50	5	-1.87	60698660	22625	84.42	2680	2730	2620	3480	1880	2680	2682.81	0.48	24	2960	2820	2750	2610	2540	2785	2575	24	800	200	1710	5	1	11916325	313	15.65	1.03	12	0.19	168.00	2562.00	4330	20240604	-39.26	2620	20241113	0.38	4330	-39.26	20240604	2620	0.38	20241113	10390	-74.69	20240402	2620	0.38	20241113	1.56	N	356890	200	23 억	57027	N	N	N	N
103	20241113	110817	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2650	-30	5	-1.12	57893525	21561	80.45	2680	2730	2630	3480	1880	2680	2685.10	0.48	-25	2960	2820	2750	2610	2540	2785	2575	24	800	200	1710	5	1	11916325	316	15.77	1.03	12	0.18	168.00	2562.00	4330	20240604	-38.80	2630	20241113	0.76	4330	-38.80	20240604	2630	0.76	20241113	10390	-74.49	20240402	2630	0.76	20241113	1.56	N	356890	200	23 억	57027	N	N	N	N
104	20241113	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	25	2	0.93	22747480	8406	31.36	2680	2730	2680	3480	1880	2680	2706.10	0.48	-596	2960	2820	2750	2610	2540	2785	2575	24	800	200	1710	5	1	11916325	322	16.10	1.06	12	0.07	168.00	2562.00	4330	20240604	-37.53	2670	20240806	1.31	4330	-37.53	20240604	2670	1.31	20240806	10390	-73.97	20240402	2670	1.31	20240806	1.56	N	356890	200	23 억	57027	N	N	N	N
105	20241113	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	50	2	1.87	2816080	1045	3.90	2680	2730	2680	3480	1880	2680	2694.81	0.48	0	2960	2820	2750	2610	2540	2785	2575	24	800	200	1710	5	1	11916325	325	16.25	1.07	12	0.01	168.00	2562.00	4330	20240604	-36.95	2670	20240806	2.25	4330	-36.95	20240604	2670	2.25	20240806	10390	-73.72	20240402	2670	2.25	20240806	1.56	N	356890	200	23 억	57027	N	N	N	N
106	20241112	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	-155	5	-5.47	73075145	26797	153.60	2825	2890	2680	3685	1985	2835	2727.06	0.50	-2325	2955	2895	2850	2790	2745	2872	2767	24	850	200	1810	5	1	11916325	319	15.95	1.05	12	0.22	168.00	2562.00	4330	20240604	-38.11	2670	20240806	0.37	4330	-38.11	20240604	2670	0.37	20240806	10390	-74.21	20240402	2670	0.37	20240806	1.58	N	356890	200	23 억	59000	N	N	N	N
107	20241112	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2685	-150	5	-5.29	65251725	23881	136.89	2825	2890	2680	3685	1985	2835	2732.37	0.50	-2078	2955	2895	2850	2790	2745	2872	2767	24	850	200	1810	5	1	11916325	320	15.98	1.05	12	0.20	168.00	2562.00	4330	20240604	-37.99	2670	20240806	0.56	4330	-37.99	20240604	2670	0.56	20240806	10390	-74.16	20240402	2670	0.56	20240806	1.58	N	356890	200	23 억	59000	N	N	N	N
108	20241112	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2715	-120	5	-4.23	49569330	18064	103.54	2825	2890	2705	3685	1985	2835	2744.09	0.50	-2271	2955	2895	2850	2790	2745	2872	2767	24	850	200	1810	5	1	11916325	324	16.16	1.06	12	0.15	168.00	2562.00	4330	20240604	-37.30	2670	20240806	1.69	4330	-37.30	20240604	2670	1.69	20240806	10390	-73.87	20240402	2670	1.69	20240806	1.58	N	356890	200	23 억	59000	N	N	N	N
109	20241112	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	-110	5	-3.88	42889305	15602	89.43	2825	2890	2710	3685	1985	2835	2748.96	0.50	-1964	2955	2895	2850	2790	2745	2872	2767	24	850	200	1810	5	1	11916325	325	16.22	1.06	12	0.13	168.00	2562.00	4330	20240604	-37.07	2670	20240806	2.06	4330	-37.07	20240604	2670	2.06	20240806	10390	-73.77	20240402	2670	2.06	20240806	1.58	N	356890	200	23 억	59000	N	N	N	N
110	20241112	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	-105	5	-3.70	38056655	13824	79.24	2825	2890	2710	3685	1985	2835	2752.94	0.50	-1803	2955	2895	2850	2790	2745	2872	2767	24	850	200	1810	5	1	11916325	325	16.25	1.07	12	0.12	168.00	2562.00	4330	20240604	-36.95	2670	20240806	2.25	4330	-36.95	20240604	2670	2.25	20240806	10390	-73.72	20240402	2670	2.25	20240806	1.58	N	356890	200	23 억	59000	N	N	N	N
111	20241112	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	-105	5	-3.70	26641925	9629	55.19	2825	2890	2720	3685	1985	2835	2766.84	0.50	-1761	2955	2895	2850	2790	2745	2872	2767	24	850	200	1810	5	1	11916325	325	16.25	1.07	12	0.08	168.00	2562.00	4330	20240604	-36.95	2670	20240806	2.25	4330	-36.95	20240604	2670	2.25	20240806	10390	-73.72	20240402	2670	2.25	20240806	1.58	N	356890	200	23 억	59000	N	N	N	N
112	20241112	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	-70	5	-2.47	19090060	6865	39.35	2825	2890	2735	3685	1985	2835	2780.78	0.50	-1598	2955	2895	2850	2790	2745	2872	2767	24	850	200	1810	5	1	11916325	329	16.46	1.08	12	0.06	168.00	2562.00	4330	20240604	-36.14	2670	20240806	3.56	4330	-36.14	20240604	2670	3.56	20240806	10390	-73.39	20240402	2670	3.56	20240806	1.58	N	356890	200	23 억	59000	N	N	N	N
113	20241112	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	0	3	0.00	3828925	1356	7.77	2825	2835	2805	3685	1985	2835	2823.69	0.50	-316	2955	2895	2850	2790	2745	2872	2767	24	850	200	1810	5	1	11916325	338	16.88	1.11	12	0.01	168.00	2562.00	4330	20240604	-34.53	2670	20240806	6.18	4330	-34.53	20240604	2670	6.18	20240806	10390	-72.71	20240402	2670	6.18	20240806	1.58	N	356890	200	23 억	59000	N	N	N	N
114	20241111	161053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	-75	5	-2.58	48194815	17040	266.71	2910	2910	2805	3780	2040	2910	2828.33	0.56	-8531	2993	2951	2903	2861	2813	2972	2882	24	870	200	1860	5	1	11916325	338	16.88	1.11	12	0.14	168.00	2562.00	4330	20240604	-34.53	2670	20240806	6.18	4330	-34.53	20240604	2670	6.18	20240806	10390	-72.71	20240402	2670	6.18	20240806	1.57	N	356890	200	23 억	66282	N	N	N	N
115	20241111	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-95	5	-3.26	44145925	15608	244.29	2910	2910	2805	3780	2040	2910	2828.42	0.56	-8384	2993	2951	2903	2861	2813	2972	2882	24	870	200	1860	5	1	11916325	335	16.76	1.10	12	0.13	168.00	2562.00	4330	20240604	-34.99	2670	20240806	5.43	4330	-34.99	20240604	2670	5.43	20240806	10390	-72.91	20240402	2670	5.43	20240806	1.57	N	356890	200	23 억	66282	N	N	N	N
116	20241111	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-95	5	-3.26	39336380	13898	217.53	2910	2910	2805	3780	2040	2910	2830.36	0.56	-7629	2993	2951	2903	2861	2813	2972	2882	24	870	200	1860	5	1	11916325	335	16.76	1.10	12	0.12	168.00	2562.00	4330	20240604	-34.99	2670	20240806	5.43	4330	-34.99	20240604	2670	5.43	20240806	10390	-72.91	20240402	2670	5.43	20240806	1.57	N	356890	200	23 억	66282	N	N	N	N
117	20241111	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	-100	5	-3.44	38172815	13484	211.05	2910	2910	2805	3780	2040	2910	2830.97	0.56	-7261	2993	2951	2903	2861	2813	2972	2882	24	870	200	1860	5	1	11916325	335	16.73	1.10	12	0.11	168.00	2562.00	4330	20240604	-35.10	2670	20240806	5.24	4330	-35.10	20240604	2670	5.24	20240806	10390	-72.95	20240402	2670	5.24	20240806	1.57	N	356890	200	23 억	66282	N	N	N	N
118	20241111	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-95	5	-3.26	24398280	8587	134.40	2910	2910	2805	3780	2040	2910	2841.30	0.56	-4298	2993	2951	2903	2861	2813	2972	2882	24	870	200	1860	5	1	11916325	335	16.76	1.10	12	0.07	168.00	2562.00	4330	20240604	-34.99	2670	20240806	5.43	4330	-34.99	20240604	2670	5.43	20240806	10390	-72.91	20240402	2670	5.43	20240806	1.57	N	356890	200	23 억	66282	N	N	N	N
119	20241111	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	-80	5	-2.75	20913550	7353	115.09	2910	2910	2805	3780	2040	2910	2844.22	0.56	-3516	2993	2951	2903	2861	2813	2972	2882	24	870	200	1860	5	1	11916325	337	16.85	1.10	12	0.06	168.00	2562.00	4330	20240604	-34.64	2670	20240806	5.99	4330	-34.64	20240604	2670	5.99	20240806	10390	-72.76	20240402	2670	5.99	20240806	1.57	N	356890	200	23 억	66282	N	N	N	N
120	20241111	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	-85	5	-2.92	16242580	5697	89.17	2910	2910	2805	3780	2040	2910	2851.08	0.56	-2023	2993	2951	2903	2861	2813	2972	2882	24	870	200	1860	5	1	11916325	337	16.82	1.10	12	0.05	168.00	2562.00	4330	20240604	-34.76	2670	20240806	5.81	4330	-34.76	20240604	2670	5.81	20240806	10390	-72.81	20240402	2670	5.81	20240806	1.57	N	356890	200	23 억	66282	N	N	N	N
121	20241111	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	-65	5	-2.23	8817260	3070	48.05	2910	2910	2845	3780	2040	2910	2872.07	0.56	-14	2993	2951	2903	2861	2813	2972	2882	24	870	200	1860	5	1	11916325	339	16.93	1.11	12	0.03	168.00	2562.00	4330	20240604	-34.30	2670	20240806	6.55	4330	-34.30	20240604	2670	6.55	20240806	10390	-72.62	20240402	2670	6.55	20240806	1.57	N	356890	200	23 억	66282	N	N	N	N
122	20241108	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	40	2	1.39	18502835	6379	64.87	2885	2945	2855	3730	2010	2870	2900.59	0.56	-902	2970	2920	2885	2835	2800	2902	2817	24	860	200	1830	5	1	11916325	347	17.32	1.14	12	0.05	168.00	2562.00	4330	20240604	-32.79	2670	20240806	8.99	4330	-32.79	20240604	2670	8.99	20240806	10390	-71.99	20240402	2670	8.99	20240806	1.58	N	356890	200	23 억	66639	N	N	N	N
123	20241108	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	30	2	1.05	18389355	6340	64.48	2885	2945	2855	3730	2010	2870	2900.53	0.56	-900	2970	2920	2885	2835	2800	2902	2817	24	860	200	1830	5	1	11916325	346	17.26	1.13	12	0.05	168.00	2562.00	4330	20240604	-33.03	2670	20240806	8.61	4330	-33.03	20240604	2670	8.61	20240806	10390	-72.09	20240402	2670	8.61	20240806	1.58	N	356890	200	23 억	66639	N	N	N	N
124	20241108	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	35	2	1.22	17158700	5914	60.14	2885	2945	2855	3730	2010	2870	2901.37	0.56	-865	2970	2920	2885	2835	2800	2902	2817	24	860	200	1830	5	1	11916325	346	17.29	1.13	12	0.05	168.00	2562.00	4330	20240604	-32.91	2670	20240806	8.80	4330	-32.91	20240604	2670	8.80	20240806	10390	-72.04	20240402	2670	8.80	20240806	1.58	N	356890	200	23 억	66639	N	N	N	N
125	20241108	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	35	2	1.22	17080385	5887	59.87	2885	2945	2855	3730	2010	2870	2901.37	0.56	-864	2970	2920	2885	2835	2800	2902	2817	24	860	200	1830	5	1	11916325	346	17.29	1.13	12	0.05	168.00	2562.00	4330	20240604	-32.91	2670	20240806	8.80	4330	-32.91	20240604	2670	8.80	20240806	10390	-72.04	20240402	2670	8.80	20240806	1.58	N	356890	200	23 억	66639	N	N	N	N
126	20241108	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	35	2	1.22	13317655	4587	46.65	2885	2945	2855	3730	2010	2870	2903.35	0.56	-817	2970	2920	2885	2835	2800	2902	2817	24	860	200	1830	5	1	11916325	346	17.29	1.13	12	0.04	168.00	2562.00	4330	20240604	-32.91	2670	20240806	8.80	4330	-32.91	20240604	2670	8.80	20240806	10390	-72.04	20240402	2670	8.80	20240806	1.58	N	356890	200	23 억	66639	N	N	N	N
127	20241108	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	35	2	1.22	10887495	3750	38.14	2885	2945	2855	3730	2010	2870	2903.33	0.56	-416	2970	2920	2885	2835	2800	2902	2817	24	860	200	1830	5	1	11916325	346	17.29	1.13	12	0.03	168.00	2562.00	4330	20240604	-32.91	2670	20240806	8.80	4330	-32.91	20240604	2670	8.80	20240806	10390	-72.04	20240402	2670	8.80	20240806	1.58	N	356890	200	23 억	66639	N	N	N	N
128	20241108	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	55	2	1.92	6968365	2409	24.50	2885	2945	2855	3730	2010	2870	2892.64	0.56	13	2970	2920	2885	2835	2800	2902	2817	24	860	200	1830	5	1	11916325	349	17.41	1.14	12	0.02	168.00	2562.00	4330	20240604	-32.45	2670	20240806	9.55	4330	-32.45	20240604	2670	9.55	20240806	10390	-71.85	20240402	2670	9.55	20240806	1.58	N	356890	200	23 억	66639	N	N	N	N
129	20241108	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	-15	5	-0.52	2939505	1020	10.37	2885	2900	2855	3730	2010	2870	2881.87	0.56	-35	2970	2920	2885	2835	2800	2902	2817	24	860	200	1830	5	1	11916325	340	16.99	1.11	12	0.01	168.00	2562.00	4330	20240604	-34.06	2670	20240806	6.93	4330	-34.06	20240604	2670	6.93	20240806	10390	-72.52	20240402	2670	6.93	20240806	1.58	N	356890	200	23 억	66639	N	N	N	N
130	20241107	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	-40	5	-1.37	28288685	9822	89.76	2895	2935	2850	3780	2040	2910	2880.13	0.56	228	3006	2957	2931	2882	2856	2982	2907	24	870	200	1860	5	1	11916325	342	17.08	1.12	12	0.08	168.00	2562.00	4330	20240604	-33.72	2670	20240806	7.49	4330	-33.72	20240604	2670	7.49	20240806	10390	-72.38	20240402	2670	7.49	20240806	1.58	N	356890	200	23 억	66615	N	N	N	N
131	20241107	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-35	5	-1.20	26393285	9161	83.72	2895	2935	2850	3780	2040	2910	2881.05	0.56	422	3006	2957	2931	2882	2856	2982	2907	24	870	200	1860	5	1	11916325	343	17.11	1.12	12	0.08	168.00	2562.00	4330	20240604	-33.60	2670	20240806	7.68	4330	-33.60	20240604	2670	7.68	20240806	10390	-72.33	20240402	2670	7.68	20240806	1.58	N	356890	200	23 억	66615	N	N	N	N
132	20241107	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	-25	5	-0.86	23871865	8285	75.71	2895	2935	2850	3780	2040	2910	2881.34	0.56	383	3006	2957	2931	2882	2856	2982	2907	24	870	200	1860	5	1	11916325	344	17.17	1.13	12	0.07	168.00	2562.00	4330	20240604	-33.37	2670	20240806	8.05	4330	-33.37	20240604	2670	8.05	20240806	10390	-72.23	20240402	2670	8.05	20240806	1.58	N	356890	200	23 억	66615	N	N	N	N
133	20241107	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-20	5	-0.69	21787770	7562	69.10	2895	2935	2850	3780	2040	2910	2881.22	0.56	558	3006	2957	2931	2882	2856	2982	2907	24	870	200	1860	5	1	11916325	344	17.20	1.13	12	0.06	168.00	2562.00	4330	20240604	-33.26	2670	20240806	8.24	4330	-33.26	20240604	2670	8.24	20240806	10390	-72.18	20240402	2670	8.24	20240806	1.58	N	356890	200	23 억	66615	N	N	N	N
134	20241107	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	-50	5	-1.72	20352380	7061	64.53	2895	2935	2850	3780	2040	2910	2882.37	0.56	499	3006	2957	2931	2882	2856	2982	2907	24	870	200	1860	5	1	11916325	341	17.02	1.12	12	0.06	168.00	2562.00	4330	20240604	-33.95	2670	20240806	7.12	4330	-33.95	20240604	2670	7.12	20240806	10390	-72.47	20240402	2670	7.12	20240806	1.58	N	356890	200	23 억	66615	N	N	N	N
135	20241107	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	-60	5	-2.06	16977440	5885	53.78	2895	2935	2850	3780	2040	2910	2884.87	0.56	345	3006	2957	2931	2882	2856	2982	2907	24	870	200	1860	5	1	11916325	340	16.96	1.11	12	0.05	168.00	2562.00	4330	20240604	-34.18	2670	20240806	6.74	4330	-34.18	20240604	2670	6.74	20240806	10390	-72.57	20240402	2670	6.74	20240806	1.58	N	356890	200	23 억	66615	N	N	N	N
136	20241107	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	5	2	0.17	9541345	3302	30.17	2895	2935	2870	3780	2040	2910	2889.57	0.56	157	3006	2957	2931	2882	2856	2982	2907	24	870	200	1860	5	1	11916325	347	17.35	1.14	12	0.03	168.00	2562.00	4330	20240604	-32.68	2670	20240806	9.18	4330	-32.68	20240604	2670	9.18	20240806	10390	-71.94	20240402	2670	9.18	20240806	1.58	N	356890	200	23 억	66615	N	N	N	N
137	20241107	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-10	5	-0.34	5492040	1897	17.34	2895	2900	2895	3780	2040	2910	2895.12	0.56	209	3006	2957	2931	2882	2856	2982	2907	24	870	200	1860	5	1	11916325	346	17.26	1.13	12	0.02	168.00	2562.00	4330	20240604	-33.03	2670	20240806	8.61	4330	-33.03	20240604	2670	8.61	20240806	10390	-72.09	20240402	2670	8.61	20240806	1.58	N	356890	200	23 억	66615	N	N	N	N
138	20241106	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	30	2	1.04	32105445	10943	59.22	2905	2980	2905	3740	2020	2880	2933.90	0.56	168	3023	2951	2908	2836	2793	2987	2872	24	860	200	1840	5	1	11916325	347	17.32	1.14	12	0.09	168.00	2562.00	4330	20240604	-32.79	2670	20240806	8.99	4330	-32.79	20240604	2670	8.99	20240806	10390	-71.99	20240402	2670	8.99	20240806	1.60	N	356890	200	23 억	66447	N	N	N	N
139	20241106	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	45	2	1.56	30868500	10518	56.92	2905	2980	2905	3740	2020	2880	2934.83	0.56	548	3023	2951	2908	2836	2793	2987	2872	24	860	200	1840	5	1	11916325	349	17.41	1.14	12	0.09	168.00	2562.00	4330	20240604	-32.45	2670	20240806	9.55	4330	-32.45	20240604	2670	9.55	20240806	10390	-71.85	20240402	2670	9.55	20240806	1.60	N	356890	200	23 억	66447	N	N	N	N
140	20241106	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	50	2	1.74	28170620	9597	51.93	2905	2980	2905	3740	2020	2880	2935.36	0.56	128	3023	2951	2908	2836	2793	2987	2872	24	860	200	1840	5	1	11916325	349	17.44	1.14	12	0.08	168.00	2562.00	4330	20240604	-32.33	2670	20240806	9.74	4330	-32.33	20240604	2670	9.74	20240806	10390	-71.80	20240402	2670	9.74	20240806	1.60	N	356890	200	23 억	66447	N	N	N	N
141	20241106	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	30	2	1.04	22666875	7709	41.72	2905	2980	2905	3740	2020	2880	2940.31	0.56	154	3023	2951	2908	2836	2793	2987	2872	24	860	200	1840	5	1	11916325	347	17.32	1.14	12	0.06	168.00	2562.00	4330	20240604	-32.79	2670	20240806	8.99	4330	-32.79	20240604	2670	8.99	20240806	10390	-71.99	20240402	2670	8.99	20240806	1.60	N	356890	200	23 억	66447	N	N	N	N
142	20241106	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	50	2	1.74	20607795	7002	37.89	2905	2980	2905	3740	2020	2880	2943.13	0.56	373	3023	2951	2908	2836	2793	2987	2872	24	860	200	1840	5	1	11916325	349	17.44	1.14	12	0.06	168.00	2562.00	4330	20240604	-32.33	2670	20240806	9.74	4330	-32.33	20240604	2670	9.74	20240806	10390	-71.80	20240402	2670	9.74	20240806	1.60	N	356890	200	23 억	66447	N	N	N	N
143	20241106	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	90	2	3.12	14452005	4907	26.55	2905	2980	2905	3740	2020	2880	2945.18	0.56	-120	3023	2951	2908	2836	2793	2987	2872	24	860	200	1840	5	1	11916325	354	17.68	1.16	12	0.04	168.00	2562.00	4330	20240604	-31.41	2670	20240806	11.24	4330	-31.41	20240604	2670	11.24	20240806	10390	-71.41	20240402	2670	11.24	20240806	1.60	N	356890	200	23 억	66447	N	N	N	N
144	20241106	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	35	2	1.22	9417535	3207	17.35	2905	2980	2905	3740	2020	2880	2936.56	0.56	-51	3023	2951	2908	2836	2793	2987	2872	24	860	200	1840	5	1	11916325	347	17.35	1.14	12	0.03	168.00	2562.00	4330	20240604	-32.68	2670	20240806	9.18	4330	-32.68	20240604	2670	9.18	20240806	10390	-71.94	20240402	2670	9.18	20240806	1.60	N	356890	200	23 억	66447	N	N	N	N
145	20241106	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2935	55	2	1.91	1523025	522	2.82	2905	2955	2905	3740	2020	2880	2917.67	0.56	-97	3023	2951	2908	2836	2793	2987	2872	24	860	200	1840	5	1	11916325	350	17.47	1.15	12	0.00	168.00	2562.00	4330	20240604	-32.22	2670	20240806	9.93	4330	-32.22	20240604	2670	9.93	20240806	10390	-71.75	20240402	2670	9.93	20240806	1.60	N	356890	200	23 억	66447	N	N	N	N
146	20241105	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	10	2	0.35	53505265	18379	181.83	2870	2980	2865	3730	2010	2870	2911.22	0.55	371	2943	2906	2858	2821	2773	2925	2840	24	860	200	1830	5	1	11916325	343	17.14	1.12	12	0.15	168.00	2562.00	4330	20240604	-33.49	2670	20240806	7.87	4330	-33.49	20240604	2670	7.87	20240806	10390	-72.28	20240402	2670	7.87	20240806	1.67	N	356890	200	23 억	65462	N	N	N	N
147	20241105	151051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	55	2	1.92	52476655	18023	178.30	2870	2980	2865	3730	2010	2870	2911.65	0.55	552	2943	2906	2858	2821	2773	2925	2840	24	860	200	1830	5	1	11916325	349	17.41	1.14	12	0.15	168.00	2562.00	4330	20240604	-32.45	2670	20240806	9.55	4330	-32.45	20240604	2670	9.55	20240806	10390	-71.85	20240402	2670	9.55	20240806	1.67	N	356890	200	23 억	65462	N	N	N	N
148	20241105	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	60	2	2.09	42830395	14695	145.38	2870	2980	2865	3730	2010	2870	2914.62	0.55	-89	2943	2906	2858	2821	2773	2925	2840	24	860	200	1830	5	1	11916325	349	17.44	1.14	12	0.12	168.00	2562.00	4330	20240604	-32.33	2670	20240806	9.74	4330	-32.33	20240604	2670	9.74	20240806	10390	-71.80	20240402	2670	9.74	20240806	1.67	N	356890	200	23 억	65462	N	N	N	N
149	20241105	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	70	2	2.44	40998365	14066	139.16	2870	2980	2865	3730	2010	2870	2914.71	0.55	-165	2943	2906	2858	2821	2773	2925	2840	24	860	200	1830	5	1	11916325	350	17.50	1.15	12	0.12	168.00	2562.00	4330	20240604	-32.10	2670	20240806	10.11	4330	-32.10	20240604	2670	10.11	20240806	10390	-71.70	20240402	2670	10.11	20240806	1.67	N	356890	200	23 억	65462	N	N	N	N
150	20241105	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	70	2	2.44	39285285	13485	133.41	2870	2980	2865	3730	2010	2870	2913.26	0.55	-99	2943	2906	2858	2821	2773	2925	2840	24	860	200	1830	5	1	11916325	350	17.50	1.15	12	0.11	168.00	2562.00	4330	20240604	-32.10	2670	20240806	10.11	4330	-32.10	20240604	2670	10.11	20240806	10390	-71.70	20240402	2670	10.11	20240806	1.67	N	356890	200	23 억	65462	N	N	N	N
151	20241105	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	55	2	1.92	37956945	13031	128.92	2870	2980	2865	3730	2010	2870	2912.82	0.55	-109	2943	2906	2858	2821	2773	2925	2840	24	860	200	1830	5	1	11916325	349	17.41	1.14	12	0.11	168.00	2562.00	4330	20240604	-32.45	2670	20240806	9.55	4330	-32.45	20240604	2670	9.55	20240806	10390	-71.85	20240402	2670	9.55	20240806	1.67	N	356890	200	23 억	65462	N	N	N	N
152	20241105	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	25	2	0.87	16424250	5687	56.26	2870	2930	2865	3730	2010	2870	2888.03	0.55	1108	2943	2906	2858	2821	2773	2925	2840	24	860	200	1830	5	1	11916325	345	17.23	1.13	12	0.05	168.00	2562.00	4330	20240604	-33.14	2670	20240806	8.43	4330	-33.14	20240604	2670	8.43	20240806	10390	-72.14	20240402	2670	8.43	20240806	1.67	N	356890	200	23 억	65462	N	N	N	N
153	20241105	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	20	2	0.70	3533825	1231	12.18	2870	2890	2865	3730	2010	2870	2870.69	0.55	75	2943	2906	2858	2821	2773	2925	2840	24	860	200	1830	5	1	11916325	344	17.20	1.13	12	0.01	168.00	2562.00	4330	20240604	-33.26	2670	20240806	8.24	4330	-33.26	20240604	2670	8.24	20240806	10390	-72.18	20240402	2670	8.24	20240806	1.67	N	356890	200	23 억	65462	N	N	N	N
154	20241104	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	30	2	1.06	28227705	9881	42.41	2835	2895	2810	3690	1990	2840	2856.77	0.55	-954	3046	2942	2841	2737	2636	2892	2687	24	850	200	1810	5	1	11916325	342	17.08	1.12	12	0.08	168.00	2562.00	4330	20240604	-33.72	2670	20240806	7.49	4330	-33.72	20240604	2670	7.49	20240806	10390	-72.38	20240402	2670	7.49	20240806	1.68	N	356890	200	23 억	65136	N	N	N	N
155	20241104	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	30	2	1.06	28043890	9817	42.14	2835	2895	2810	3690	1990	2840	2856.67	0.55	-980	3046	2942	2841	2737	2636	2892	2687	24	850	200	1810	5	1	11916325	342	17.08	1.12	12	0.08	168.00	2562.00	4330	20240604	-33.72	2670	20240806	7.49	4330	-33.72	20240604	2670	7.49	20240806	10390	-72.38	20240402	2670	7.49	20240806	1.68	N	356890	200	23 억	65136	N	N	N	N
156	20241104	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	30	2	1.06	20683595	7253	31.13	2835	2895	2810	3690	1990	2840	2851.73	0.55	-556	3046	2942	2841	2737	2636	2892	2687	24	850	200	1810	5	1	11916325	342	17.08	1.12	12	0.06	168.00	2562.00	4330	20240604	-33.72	2670	20240806	7.49	4330	-33.72	20240604	2670	7.49	20240806	10390	-72.38	20240402	2670	7.49	20240806	1.68	N	356890	200	23 억	65136	N	N	N	N
157	20241104	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	25	2	0.88	15072915	5291	22.71	2835	2895	2810	3690	1990	2840	2848.78	0.55	-495	3046	2942	2841	2737	2636	2892	2687	24	850	200	1810	5	1	11916325	341	17.05	1.12	12	0.04	168.00	2562.00	4330	20240604	-33.83	2670	20240806	7.30	4330	-33.83	20240604	2670	7.30	20240806	10390	-72.43	20240402	2670	7.30	20240806	1.68	N	356890	200	23 억	65136	N	N	N	N
158	20241104	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	10	2	0.35	10262580	3612	15.50	2835	2895	2810	3690	1990	2840	2841.25	0.55	-399	3046	2942	2841	2737	2636	2892	2687	24	850	200	1810	5	1	11916325	340	16.96	1.11	12	0.03	168.00	2562.00	4330	20240604	-34.18	2670	20240806	6.74	4330	-34.18	20240604	2670	6.74	20240806	10390	-72.57	20240402	2670	6.74	20240806	1.68	N	356890	200	23 억	65136	N	N	N	N
159	20241104	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	25	2	0.88	8618205	3037	13.04	2835	2895	2810	3690	1990	2840	2837.74	0.55	-411	3046	2942	2841	2737	2636	2892	2687	24	850	200	1810	5	1	11916325	341	17.05	1.12	12	0.03	168.00	2562.00	4330	20240604	-33.83	2670	20240806	7.30	4330	-33.83	20240604	2670	7.30	20240806	10390	-72.43	20240402	2670	7.30	20240806	1.68	N	356890	200	23 억	65136	N	N	N	N
160	20241104	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	0	3	0.00	7114230	2510	10.77	2835	2895	2810	3690	1990	2840	2834.35	0.55	79	3046	2942	2841	2737	2636	2892	2687	24	850	200	1810	5	1	11916325	338	16.90	1.11	12	0.02	168.00	2562.00	4330	20240604	-34.41	2670	20240806	6.37	4330	-34.41	20240604	2670	6.37	20240806	10390	-72.67	20240402	2670	6.37	20240806	1.68	N	356890	200	23 억	65136	N	N	N	N
161	20241104	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	10	2	0.35	3451930	1215	5.22	2835	2895	2835	3690	1990	2840	2841.09	0.55	379	3046	2942	2841	2737	2636	2892	2687	24	850	200	1810	5	1	11916325	340	16.96	1.11	12	0.01	168.00	2562.00	4330	20240604	-34.18	2670	20240806	6.74	4330	-34.18	20240604	2670	6.74	20240806	10390	-72.57	20240402	2670	6.74	20240806	1.68	N	356890	200	23 억	65136	N	N	N	N
162	20241101	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	-70	5	-2.41	66159060	23297	81.65	2890	2945	2740	3780	2040	2910	2839.81	0.54	-176	3040	2975	2905	2840	2770	3007	2872	24	870	200	1860	5	1	11916325	338	16.90	1.11	12	0.20	168.00	2562.00	4330	20240604	-34.41	2670	20240806	6.37	4330	-34.41	20240604	2670	6.37	20240806	10390	-72.67	20240402	2670	6.37	20240806	1.64	N	356890	200	23 억	64915	N	N	N	N
163	20241101	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-95	5	-3.26	62987480	22179	77.73	2890	2945	2740	3780	2040	2910	2839.96	0.54	-76	3040	2975	2905	2840	2770	3007	2872	24	870	200	1860	5	1	11916325	335	16.76	1.10	12	0.19	168.00	2562.00	4330	20240604	-34.99	2670	20240806	5.43	4330	-34.99	20240604	2670	5.43	20240806	10390	-72.91	20240402	2670	5.43	20240806	1.64	N	356890	200	23 억	64915	N	N	N	N
164	20241101	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	-60	5	-2.06	57026940	20075	70.35	2890	2945	2740	3780	2040	2910	2840.69	0.54	-346	3040	2975	2905	2840	2770	3007	2872	24	870	200	1860	5	1	11916325	340	16.96	1.11	12	0.17	168.00	2562.00	4330	20240604	-34.18	2670	20240806	6.74	4330	-34.18	20240604	2670	6.74	20240806	10390	-72.57	20240402	2670	6.74	20240806	1.64	N	356890	200	23 억	64915	N	N	N	N
165	20241101	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	-55	5	-1.89	52383150	18448	64.65	2890	2945	2740	3780	2040	2910	2839.50	0.54	-254	3040	2975	2905	2840	2770	3007	2872	24	870	200	1860	5	1	11916325	340	16.99	1.11	12	0.15	168.00	2562.00	4330	20240604	-34.06	2670	20240806	6.93	4330	-34.06	20240604	2670	6.93	20240806	10390	-72.52	20240402	2670	6.93	20240806	1.64	N	356890	200	23 억	64915	N	N	N	N
166	20241101	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	-15	5	-0.52	14534085	5023	17.60	2890	2945	2870	3780	2040	2910	2893.51	0.54	-516	3040	2975	2905	2840	2770	3007	2872	24	870	200	1860	5	1	11916325	345	17.23	1.13	12	0.04	168.00	2562.00	4330	20240604	-33.14	2670	20240806	8.43	4330	-33.14	20240604	2670	8.43	20240806	10390	-72.14	20240402	2670	8.43	20240806	1.64	N	356890	200	23 억	64915	N	N	N	N
167	20241101	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	-25	5	-0.86	13589015	4696	16.46	2890	2945	2870	3780	2040	2910	2893.74	0.54	-399	3040	2975	2905	2840	2770	3007	2872	24	870	200	1860	5	1	11916325	344	17.17	1.13	12	0.04	168.00	2562.00	4330	20240604	-33.37	2670	20240806	8.05	4330	-33.37	20240604	2670	8.05	20240806	10390	-72.23	20240402	2670	8.05	20240806	1.64	N	356890	200	23 억	64915	N	N	N	N
168	20241101	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	20	2	0.69	12773380	4414	15.47	2890	2945	2870	3780	2040	2910	2893.83	0.54	-349	3040	2975	2905	2840	2770	3007	2872	24	870	200	1860	5	1	11916325	349	17.44	1.14	12	0.04	168.00	2562.00	4330	20240604	-32.33	2670	20240806	9.74	4330	-32.33	20240604	2670	9.74	20240806	10390	-71.80	20240402	2670	9.74	20240806	1.64	N	356890	200	23 억	64915	N	N	N	N
169	20241101	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-20	5	-0.69	2624780	902	3.16	2890	2910	2890	3780	2040	2910	2909.96	0.54	0	3040	2975	2905	2840	2770	3007	2872	24	870	200	1860	5	1	11916325	344	17.20	1.13	12	0.01	168.00	2562.00	4330	20240604	-33.26	2670	20240806	8.24	4330	-33.26	20240604	2670	8.24	20240806	10390	-72.18	20240402	2670	8.24	20240806	1.64	N	356890	200	23 억	64915	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History