KissMeData/035290/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

71 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	20231130	160440	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	679	-9	5	-1.31	170056075	249765	137.96	688	688	676	894	482	688	680.86	2.63	-13501	702	695	691	684	680	693	682	232	206	500	460	1	1	46450564	315	-5.03	2.17	12	0.54	-135.00	313.00	10640	20230424	-93.62	676	20231130	0.44	10640	-93.62	20230424	676	0.44	20231130	10640	-93.62	20230424	676	0.44	20231130	0.01	N	035290	500	232 억	1223290	N	N	N	N
3	20231130	150440	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	681	-7	5	-1.02	160896235	236292	130.52	688	688	676	894	482	688	680.92	2.63	-12691	702	695	691	684	680	693	682	232	206	500	460	1	1	46450564	316	-5.04	2.18	12	0.51	-135.00	313.00	10640	20230424	-93.60	676	20231130	0.74	10640	-93.60	20230424	676	0.74	20231130	10640	-93.60	20230424	676	0.74	20231130	0.01	N	035290	500	232 억	1223290	N	N	N	N
4	20231130	140437	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	680	-8	5	-1.16	158947768	233433	128.94	688	688	676	894	482	688	680.91	2.63	-12209	702	695	691	684	680	693	682	232	206	500	460	1	1	46450564	316	-5.04	2.17	12	0.50	-135.00	313.00	10640	20230424	-93.61	676	20231130	0.59	10640	-93.61	20230424	676	0.59	20231130	10640	-93.61	20230424	676	0.59	20231130	0.01	N	035290	500	232 억	1223290	N	N	N	N
5	20231130	130437	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	682	-6	5	-0.87	143438071	210669	116.36	688	688	676	894	482	688	680.87	2.63	-12259	702	695	691	684	680	693	682	232	206	500	460	1	1	46450564	317	-5.05	2.18	12	0.45	-135.00	313.00	10640	20230424	-93.59	676	20231130	0.89	10640	-93.59	20230424	676	0.89	20231130	10640	-93.59	20230424	676	0.89	20231130	0.01	N	035290	500	232 억	1223290	N	N	N	N
6	20231130	120445	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	680	-8	5	-1.16	124053440	182137	100.60	688	688	676	894	482	688	681.10	2.63	-12305	702	695	691	684	680	693	682	232	206	500	460	1	1	46450564	316	-5.04	2.17	12	0.39	-135.00	313.00	10640	20230424	-93.61	676	20231130	0.59	10640	-93.61	20230424	676	0.59	20231130	10640	-93.61	20230424	676	0.59	20231130	0.01	N	035290	500	232 억	1223290	N	N	N	N
7	20231130	110441	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	681	-7	5	-1.02	100701614	147775	81.62	688	688	677	894	482	688	681.45	2.63	-8166	702	695	691	684	680	693	682	232	206	500	460	1	1	46450564	316	-5.04	2.18	12	0.32	-135.00	313.00	10640	20230424	-93.60	677	20231130	0.59	10640	-93.60	20230424	677	0.59	20231130	10640	-93.60	20230424	677	0.59	20231130	0.01	N	035290	500	232 억	1223290	N	N	N	N
8	20231130	100436	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	686	-2	5	-0.29	63993723	93703	51.76	688	688	679	894	482	688	682.94	2.63	-14117	702	695	691	684	680	693	682	232	206	500	460	1	1	46450564	319	-5.08	2.19	12	0.20	-135.00	313.00	10640	20230424	-93.55	679	20231130	1.03	10640	-93.55	20230424	679	1.03	20231130	10640	-93.55	20230424	679	1.03	20231130	0.01	N	035290	500	232 억	1223290	N	N	N	N
9	20231130	090438	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	684	-4	5	-0.58	11258848	16451	9.09	688	688	681	894	482	688	684.38	2.63	689	702	695	691	684	680	693	682	232	206	500	460	1	1	46450564	318	-5.07	2.19	12	0.04	-135.00	313.00	10640	20230424	-93.57	681	20231130	0.44	10640	-93.57	20230424	681	0.44	20231130	10640	-93.57	20230424	681	0.44	20231130	0.01	N	035290	500	232 억	1223290	N	N	N	N
10	20231129	160436	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	688	-7	5	-1.01	123201710	178527	127.32	698	698	687	903	487	695	690.10	2.75	-50109	711	703	697	689	683	700	686	232	208	500	470	1	1	46450564	320	-5.10	2.20	12	0.38	-135.00	313.00	10640	20230424	-93.53	687	20231129	0.15	10640	-93.53	20230424	687	0.15	20231129	10640	-93.53	20230424	687	0.15	20231129	0.01	N	035290	500	232 억	1276077	N	N	N	N
11	20231129	150439	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	688	-7	5	-1.01	107269521	155350	110.79	698	698	687	903	487	695	690.50	2.75	-50079	711	703	697	689	683	700	686	232	208	500	470	1	1	46450564	320	-5.10	2.20	12	0.33	-135.00	313.00	10640	20230424	-93.53	687	20231129	0.15	10640	-93.53	20230424	687	0.15	20231129	10640	-93.53	20230424	687	0.15	20231129	0.01	N	035290	500	232 억	1276077	N	N	N	N
12	20231129	140437	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	690	-5	5	-0.72	83074089	120199	85.72	698	698	688	903	487	695	691.14	2.75	-35016	711	703	697	689	683	700	686	232	208	500	470	1	1	46450564	321	-5.11	2.20	12	0.26	-135.00	313.00	10640	20230424	-93.52	688	20231129	0.29	10640	-93.52	20230424	688	0.29	20231129	10640	-93.52	20230424	688	0.29	20231129	0.01	N	035290	500	232 억	1276077	N	N	N	N
13	20231129	130439	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	690	-5	5	-0.72	77638072	112323	80.11	698	698	688	903	487	695	691.20	2.75	-33002	711	703	697	689	683	700	686	232	208	500	470	1	1	46450564	321	-5.11	2.20	12	0.24	-135.00	313.00	10640	20230424	-93.52	688	20231129	0.29	10640	-93.52	20230424	688	0.29	20231129	10640	-93.52	20230424	688	0.29	20231129	0.01	N	035290	500	232 억	1276077	N	N	N	N
14	20231129	120439	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	693	-2	5	-0.29	65390659	94583	67.46	698	698	688	903	487	695	691.36	2.75	-31039	711	703	697	689	683	700	686	232	208	500	470	1	1	46450564	322	-5.13	2.21	12	0.20	-135.00	313.00	10640	20230424	-93.49	688	20231129	0.73	10640	-93.49	20230424	688	0.73	20231129	10640	-93.49	20230424	688	0.73	20231129	0.01	N	035290	500	232 억	1276077	N	N	N	N
15	20231129	110438	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	695	0	3	0.00	51741222	74847	53.38	698	698	688	903	487	695	691.29	2.75	-29170	711	703	697	689	683	700	686	232	208	500	470	1	1	46450564	323	-5.15	2.22	12	0.16	-135.00	313.00	10640	20230424	-93.47	688	20231129	1.02	10640	-93.47	20230424	688	1.02	20231129	10640	-93.47	20230424	688	1.02	20231129	0.01	N	035290	500	232 억	1276077	N	N	N	N
16	20231129	100437	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	693	-2	5	-0.29	43280469	62638	44.67	698	698	688	903	487	695	690.96	2.75	-27720	711	703	697	689	683	700	686	232	208	500	470	1	1	46450564	322	-5.13	2.21	12	0.13	-135.00	313.00	10640	20230424	-93.49	688	20231129	0.73	10640	-93.49	20230424	688	0.73	20231129	10640	-93.49	20230424	688	0.73	20231129	0.01	N	035290	500	232 억	1276077	N	N	N	N
17	20231129	090434	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	691	-4	5	-0.58	13972167	20205	14.41	698	698	688	903	487	695	691.52	2.75	-6805	711	703	697	689	683	700	686	232	208	500	470	1	1	46450564	321	-5.12	2.21	12	0.04	-135.00	313.00	10640	20230424	-93.51	688	20231129	0.44	10640	-93.51	20230424	688	0.44	20231129	10640	-93.51	20230424	688	0.44	20231129	0.01	N	035290	500	232 억	1276077	N	N	N	N
18	20231128	160437	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	695	-4	5	-0.57	96769050	138965	82.37	699	705	691	908	490	699	696.36	2.80	-21815	716	707	700	691	684	704	688	232	209	500	470	1	1	46450564	323	-5.15	2.22	12	0.30	-135.00	313.00	10640	20230424	-93.47	691	20231128	0.58	10640	-93.47	20230424	691	0.58	20231128	10640	-93.47	20230424	691	0.58	20231128	0.01	N	035290	500	232 억	1299415	N	N	N	N
19	20231128	150409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	700	1	2	0.14	88848629	127598	75.63	699	705	691	908	490	699	696.32	2.80	-16487	716	707	700	691	684	704	688	232	209	500	470	1	1	46450564	325	-5.19	2.24	12	0.27	-135.00	313.00	10640	20230424	-93.42	691	20231128	1.30	10640	-93.42	20230424	691	1.30	20231128	10640	-93.42	20230424	691	1.30	20231128	0.01	N	035290	500	232 억	1299415	N	N	N	N
20	20231128	140435	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	699	0	3	0.00	74978878	107738	63.86	699	705	691	908	490	699	695.94	2.80	-13044	716	707	700	691	684	704	688	232	209	500	470	1	1	46450564	325	-5.18	2.23	12	0.23	-135.00	313.00	10640	20230424	-93.43	691	20231128	1.16	10640	-93.43	20230424	691	1.16	20231128	10640	-93.43	20230424	691	1.16	20231128	0.01	N	035290	500	232 억	1299415	N	N	N	N
21	20231128	130433	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	698	-1	5	-0.14	67287115	96716	57.33	699	705	691	908	490	699	695.72	2.80	-12365	716	707	700	691	684	704	688	232	209	500	470	1	1	46450564	324	-5.17	2.23	12	0.21	-135.00	313.00	10640	20230424	-93.44	691	20231128	1.01	10640	-93.44	20230424	691	1.01	20231128	10640	-93.44	20230424	691	1.01	20231128	0.01	N	035290	500	232 억	1299415	N	N	N	N
22	20231128	120434	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	699	0	3	0.00	58590038	84238	49.93	699	705	691	908	490	699	695.53	2.80	-6621	716	707	700	691	684	704	688	232	209	500	470	1	1	46450564	325	-5.18	2.23	12	0.18	-135.00	313.00	10640	20230424	-93.43	691	20231128	1.16	10640	-93.43	20230424	691	1.16	20231128	10640	-93.43	20230424	691	1.16	20231128	0.01	N	035290	500	232 억	1299415	N	N	N	N
23	20231128	110434	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	698	-1	5	-0.14	54453311	78314	46.42	699	705	691	908	490	699	695.32	2.80	-4783	716	707	700	691	684	704	688	232	209	500	470	1	1	46450564	324	-5.17	2.23	12	0.17	-135.00	313.00	10640	20230424	-93.44	691	20231128	1.01	10640	-93.44	20230424	691	1.01	20231128	10640	-93.44	20230424	691	1.01	20231128	0.01	N	035290	500	232 억	1299415	N	N	N	N
24	20231128	100435	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	695	-4	5	-0.57	37465610	53830	31.91	699	705	692	908	490	699	696.00	2.80	-2280	716	707	700	691	684	704	688	232	209	500	470	1	1	46450564	323	-5.15	2.22	12	0.12	-135.00	313.00	10640	20230424	-93.47	692	20231128	0.43	10640	-93.47	20230424	692	0.43	20231128	10640	-93.47	20230424	692	0.43	20231128	0.01	N	035290	500	232 억	1299415	N	N	N	N
25	20231128	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	702	3	2	0.43	3070795	4393	2.60	699	702	699	908	490	699	699.02	2.80	-88	716	707	700	691	684	704	688	232	209	500	470	1	1	46450564	326	-5.20	2.24	12	0.01	-135.00	313.00	10640	20230424	-93.40	693	20231120	1.30	10640	-93.40	20230424	693	1.30	20231120	10640	-93.40	20230424	693	1.30	20231120	0.01	N	035290	500	232 억	1299415	N	N	N	N
26	20231127	160435	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	699	-4	5	-0.57	117418302	168086	129.25	701	709	693	913	493	703	698.56	2.86	-27333	738	720	711	693	684	716	689	232	210	500	470	1	1	46450564	325	-5.18	2.23	12	0.36	-135.00	313.00	10640	20230424	-93.43	693	20231127	0.87	10640	-93.43	20230424	693	0.87	20231127	10640	-93.43	20230424	693	0.87	20231127	0.01	N	035290	500	232 억	1329263	N	N	N	N
27	20231127	150433	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	700	-3	5	-0.43	108598458	155469	119.55	701	709	693	913	493	703	698.52	2.86	-27328	738	720	711	693	684	716	689	232	210	500	470	1	1	46450564	325	-5.19	2.24	12	0.33	-135.00	313.00	10640	20230424	-93.42	693	20231127	1.01	10640	-93.42	20230424	693	1.01	20231127	10640	-93.42	20230424	693	1.01	20231127	0.01	N	035290	500	232 억	1329263	N	N	N	N
28	20231127	140437	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	701	-2	5	-0.28	106413666	152342	117.14	701	709	693	913	493	703	698.52	2.86	-26601	738	720	711	693	684	716	689	232	210	500	470	1	1	46450564	326	-5.19	2.24	12	0.33	-135.00	313.00	10640	20230424	-93.41	693	20231127	1.15	10640	-93.41	20230424	693	1.15	20231127	10640	-93.41	20230424	693	1.15	20231127	0.01	N	035290	500	232 억	1329263	N	N	N	N
29	20231127	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	701	-2	5	-0.28	83574896	119479	91.87	701	709	696	913	493	703	699.49	2.86	-24641	738	720	711	693	684	716	689	232	210	500	470	1	1	46450564	326	-5.19	2.24	12	0.26	-135.00	313.00	10640	20230424	-93.41	693	20231120	1.15	10640	-93.41	20230424	693	1.15	20231120	10640	-93.41	20230424	693	1.15	20231120	0.01	N	035290	500	232 억	1329263	N	N	N	N
30	20231127	120435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	699	-4	5	-0.57	60429715	86308	66.37	701	709	696	913	493	703	700.16	2.86	-9868	738	720	711	693	684	716	689	232	210	500	470	1	1	46450564	325	-5.18	2.23	12	0.19	-135.00	313.00	10640	20230424	-93.43	693	20231120	0.87	10640	-93.43	20230424	693	0.87	20231120	10640	-93.43	20230424	693	0.87	20231120	0.01	N	035290	500	232 억	1329263	N	N	N	N
31	20231127	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	702	-1	5	-0.14	47394523	67671	52.04	701	709	696	913	493	703	700.37	2.86	-3771	738	720	711	693	684	716	689	232	210	500	470	1	1	46450564	326	-5.20	2.24	12	0.15	-135.00	313.00	10640	20230424	-93.40	693	20231120	1.30	10640	-93.40	20230424	693	1.30	20231120	10640	-93.40	20230424	693	1.30	20231120	0.01	N	035290	500	232 억	1329263	N	N	N	N
32	20231127	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	698	-5	5	-0.71	43036722	61478	47.27	701	709	696	913	493	703	700.03	2.86	-2123	738	720	711	693	684	716	689	232	210	500	470	1	1	46450564	324	-5.17	2.23	12	0.13	-135.00	313.00	10640	20230424	-93.44	693	20231120	0.72	10640	-93.44	20230424	693	0.72	20231120	10640	-93.44	20230424	693	0.72	20231120	0.01	N	035290	500	232 억	1329263	N	N	N	N
33	20231127	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	704	1	2	0.14	1136520	1620	1.25	701	709	701	913	493	703	701.56	2.86	-979	738	720	711	693	684	716	689	232	210	500	470	1	1	46450564	327	-5.21	2.25	12	0.00	-135.00	313.00	10640	20230424	-93.38	693	20231120	1.59	10640	-93.38	20230424	693	1.59	20231120	10640	-93.38	20230424	693	1.59	20231120	0.01	N	035290	500	232 억	1329263	N	N	N	N
34	20231124	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	703	-4	5	-0.57	92126874	129873	78.51	729	729	702	919	495	707	709.38	2.93	-29543	729	717	709	697	689	714	694	232	212	500	480	1	1	46450564	327	-5.21	2.25	12	0.28	-135.00	313.00	10640	20230424	-93.39	693	20231120	1.44	10640	-93.39	20230424	693	1.44	20231120	10640	-93.39	20230424	693	1.44	20231120	0.00	N	035290	500	232 억	1360519	N	N	N	N
35	20231124	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	703	-4	5	-0.57	84453559	118968	71.92	729	729	702	919	495	707	709.88	2.93	-29427	729	717	709	697	689	714	694	232	212	500	480	1	1	46450564	327	-5.21	2.25	12	0.26	-135.00	313.00	10640	20230424	-93.39	693	20231120	1.44	10640	-93.39	20230424	693	1.44	20231120	10640	-93.39	20230424	693	1.44	20231120	0.00	N	035290	500	232 억	1360519	N	N	N	N
36	20231124	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	704	-3	5	-0.42	75672204	106509	64.38	729	729	702	919	495	707	710.48	2.93	-26477	729	717	709	697	689	714	694	232	212	500	480	1	1	46450564	327	-5.21	2.25	12	0.23	-135.00	313.00	10640	20230424	-93.38	693	20231120	1.59	10640	-93.38	20230424	693	1.59	20231120	10640	-93.38	20230424	693	1.59	20231120	0.00	N	035290	500	232 억	1360519	N	N	N	N
37	20231124	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	709	2	2	0.28	57285497	80425	48.62	729	729	704	919	495	707	712.28	2.93	-25135	729	717	709	697	689	714	694	232	212	500	480	1	1	46450564	329	-5.25	2.27	12	0.17	-135.00	313.00	10640	20230424	-93.34	693	20231120	2.31	10640	-93.34	20230424	693	2.31	20231120	10640	-93.34	20230424	693	2.31	20231120	0.00	N	035290	500	232 억	1360519	N	N	N	N
38	20231124	120433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	711	4	2	0.57	47457494	66537	40.22	729	729	704	919	495	707	713.25	2.93	-24274	729	717	709	697	689	714	694	232	212	500	480	1	1	46450564	330	-5.27	2.27	12	0.14	-135.00	313.00	10640	20230424	-93.32	693	20231120	2.60	10640	-93.32	20230424	693	2.60	20231120	10640	-93.32	20230424	693	2.60	20231120	0.00	N	035290	500	232 억	1360519	N	N	N	N
39	20231124	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	708	1	2	0.14	44165212	61903	37.42	729	729	704	919	495	707	713.46	2.93	-22927	729	717	709	697	689	714	694	232	212	500	480	1	1	46450564	329	-5.24	2.26	12	0.13	-135.00	313.00	10640	20230424	-93.35	693	20231120	2.16	10640	-93.35	20230424	693	2.16	20231120	10640	-93.35	20230424	693	2.16	20231120	0.00	N	035290	500	232 억	1360519	N	N	N	N
40	20231124	100429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	710	3	2	0.42	33347787	46707	28.23	729	729	704	919	495	707	713.98	2.93	-23684	729	717	709	697	689	714	694	232	212	500	480	1	1	46450564	330	-5.26	2.27	12	0.10	-135.00	313.00	10640	20230424	-93.33	693	20231120	2.45	10640	-93.33	20230424	693	2.45	20231120	10640	-93.33	20230424	693	2.45	20231120	0.00	N	035290	500	232 억	1360519	N	N	N	N
41	20231124	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	713	6	2	0.85	11801061	16351	9.88	729	729	713	919	495	707	721.73	2.93	-9084	729	717	709	697	689	714	694	232	212	500	480	1	1	46450564	331	-5.28	2.28	12	0.04	-135.00	313.00	10640	20230424	-93.30	693	20231120	2.89	10640	-93.30	20230424	693	2.89	20231120	10640	-93.30	20230424	693	2.89	20231120	0.00	N	035290	500	232 억	1360519	N	N	N	N
42	20231123	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	707	-6	5	-0.84	116467389	164313	77.46	710	721	701	926	500	713	708.82	2.87	25808	744	728	717	701	690	723	696	232	213	500	480	1	1	46450564	328	-5.24	2.26	12	0.35	-135.00	313.00	10640	20230424	-93.36	693	20231120	2.02	10640	-93.36	20230424	693	2.02	20231120	10640	-93.36	20230424	693	2.02	20231120	0.00	N	035290	500	232 억	1334691	N	N	N	N
43	20231123	150439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	710	-3	5	-0.42	100443052	141680	66.79	710	721	701	926	500	713	708.94	2.87	25684	744	728	717	701	690	723	696	232	213	500	480	1	1	46450564	330	-5.26	2.27	12	0.31	-135.00	313.00	10640	20230424	-93.33	693	20231120	2.45	10640	-93.33	20230424	693	2.45	20231120	10640	-93.33	20230424	693	2.45	20231120	0.00	N	035290	500	232 억	1334691	N	N	N	N
44	20231123	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	713	0	3	0.00	89696188	126499	59.63	710	721	701	926	500	713	709.07	2.87	29172	744	728	717	701	690	723	696	232	213	500	480	1	1	46450564	331	-5.28	2.28	12	0.27	-135.00	313.00	10640	20230424	-93.30	693	20231120	2.89	10640	-93.30	20230424	693	2.89	20231120	10640	-93.30	20230424	693	2.89	20231120	0.00	N	035290	500	232 억	1334691	N	N	N	N
45	20231123	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	714	1	2	0.14	79385471	112004	52.80	710	721	701	926	500	713	708.77	2.87	30060	744	728	717	701	690	723	696	232	213	500	480	1	1	46450564	332	-5.29	2.28	12	0.24	-135.00	313.00	10640	20230424	-93.29	693	20231120	3.03	10640	-93.29	20230424	693	3.03	20231120	10640	-93.29	20230424	693	3.03	20231120	0.00	N	035290	500	232 억	1334691	N	N	N	N
46	20231123	120430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	715	2	2	0.28	77537538	109419	51.58	710	721	701	926	500	713	708.63	2.87	29753	744	728	717	701	690	723	696	232	213	500	480	1	1	46450564	332	-5.30	2.28	12	0.24	-135.00	313.00	10640	20230424	-93.28	693	20231120	3.17	10640	-93.28	20230424	693	3.17	20231120	10640	-93.28	20230424	693	3.17	20231120	0.00	N	035290	500	232 억	1334691	N	N	N	N
47	20231123	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	713	0	3	0.00	71410685	100845	47.54	710	718	701	926	500	713	708.12	2.87	31815	744	728	717	701	690	723	696	232	213	500	480	1	1	46450564	331	-5.28	2.28	12	0.22	-135.00	313.00	10640	20230424	-93.30	693	20231120	2.89	10640	-93.30	20230424	693	2.89	20231120	10640	-93.30	20230424	693	2.89	20231120	0.00	N	035290	500	232 억	1334691	N	N	N	N
48	20231123	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	708	-5	5	-0.70	48164747	68086	32.10	710	718	701	926	500	713	707.41	2.87	11771	744	728	717	701	690	723	696	232	213	500	480	1	1	46450564	329	-5.24	2.26	12	0.15	-135.00	313.00	10640	20230424	-93.35	693	20231120	2.16	10640	-93.35	20230424	693	2.16	20231120	10640	-93.35	20230424	693	2.16	20231120	0.00	N	035290	500	232 억	1334691	N	N	N	N
49	20231123	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	711	-2	5	-0.28	5514904	7745	3.65	710	718	710	926	500	713	712.06	2.87	1852	744	728	717	701	690	723	696	232	213	500	480	1	1	46450564	330	-5.27	2.27	12	0.02	-135.00	313.00	10640	20230424	-93.32	693	20231120	2.60	10640	-93.32	20230424	693	2.60	20231120	10640	-93.32	20230424	693	2.60	20231120	0.00	N	035290	500	232 억	1334691	N	N	N	N
50	20231122	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	713	-15	5	-2.06	151801568	212130	66.73	730	733	706	946	510	728	715.61	3.00	-54629	760	743	723	706	686	752	715	232	218	500	490	1	1	46450564	331	-5.28	2.28	12	0.46	-135.00	313.00	10640	20230424	-93.30	693	20231120	2.89	10640	-93.30	20230424	693	2.89	20231120	10640	-93.30	20230424	693	2.89	20231120	0.00	N	035290	500	232 억	1391993	N	N	N	N
51	20231122	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	715	-13	5	-1.79	138573481	193615	60.90	730	733	706	946	510	728	715.72	3.00	-50740	760	743	723	706	686	752	715	232	218	500	490	1	1	46450564	332	-5.30	2.28	12	0.42	-135.00	313.00	10640	20230424	-93.28	693	20231120	3.17	10640	-93.28	20230424	693	3.17	20231120	10640	-93.28	20230424	693	3.17	20231120	0.00	N	035290	500	232 억	1391993	N	N	N	N
52	20231122	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	713	-15	5	-2.06	119195078	166465	52.36	730	733	706	946	510	728	716.04	3.00	-36342	760	743	723	706	686	752	715	232	218	500	490	1	1	46450564	331	-5.28	2.28	12	0.36	-135.00	313.00	10640	20230424	-93.30	693	20231120	2.89	10640	-93.30	20230424	693	2.89	20231120	10640	-93.30	20230424	693	2.89	20231120	0.00	N	035290	500	232 억	1391993	N	N	N	N
53	20231122	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	715	-13	5	-1.79	94460959	131634	41.41	730	733	706	946	510	728	717.60	3.00	-39127	760	743	723	706	686	752	715	232	218	500	490	1	1	46450564	332	-5.30	2.28	12	0.28	-135.00	313.00	10640	20230424	-93.28	693	20231120	3.17	10640	-93.28	20230424	693	3.17	20231120	10640	-93.28	20230424	693	3.17	20231120	0.00	N	035290	500	232 억	1391993	N	N	N	N
54	20231122	120435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	717	-11	5	-1.51	87834468	122369	38.49	730	733	706	946	510	728	717.78	3.00	-39175	760	743	723	706	686	752	715	232	218	500	490	1	1	46450564	333	-5.31	2.29	12	0.26	-135.00	313.00	10640	20230424	-93.26	693	20231120	3.46	10640	-93.26	20230424	693	3.46	20231120	10640	-93.26	20230424	693	3.46	20231120	0.00	N	035290	500	232 억	1391993	N	N	N	N
55	20231122	110450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	719	-9	5	-1.24	78260933	108983	34.28	730	733	706	946	510	728	718.10	3.00	-37422	760	743	723	706	686	752	715	232	218	500	490	1	1	46450564	334	-5.33	2.30	12	0.23	-135.00	313.00	10640	20230424	-93.24	693	20231120	3.75	10640	-93.24	20230424	693	3.75	20231120	10640	-93.24	20230424	693	3.75	20231120	0.00	N	035290	500	232 억	1391993	N	N	N	N
56	20231122	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	715	-13	5	-1.79	63462775	88305	27.78	730	733	706	946	510	728	718.68	3.00	-32449	760	743	723	706	686	752	715	232	218	500	490	1	1	46450564	332	-5.30	2.28	12	0.19	-135.00	313.00	10640	20230424	-93.28	693	20231120	3.17	10640	-93.28	20230424	693	3.17	20231120	10640	-93.28	20230424	693	3.17	20231120	0.00	N	035290	500	232 억	1391993	N	N	N	N
57	20231122	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	727	-1	5	-0.14	7750988	10634	3.35	730	733	726	946	510	728	728.89	3.00	-2668	760	743	723	706	686	752	715	232	218	500	490	1	1	46450564	338	-5.39	2.32	12	0.02	-135.00	313.00	10640	20230424	-93.17	693	20231120	4.91	10640	-93.17	20230424	693	4.91	20231120	10640	-93.17	20230424	693	4.91	20231120	0.00	N	035290	500	232 억	1391993	N	N	N	N
58	20231121	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	728	15	2	2.10	229292651	317378	145.43	713	740	703	926	500	713	722.46	2.80	84208	739	725	709	695	679	733	703	232	213	500	480	1	1	46450564	338	-5.39	2.33	12	0.68	-135.00	313.00	10640	20230424	-93.16	693	20231120	5.05	10640	-93.16	20230424	693	5.05	20231120	10640	-93.16	20230424	693	5.05	20231120	0.00	N	035290	500	232 억	1302746	N	N	N	N
59	20231121	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	730	17	2	2.38	224111916	310257	142.16	713	740	703	926	500	713	722.34	2.80	83005	739	725	709	695	679	733	703	232	213	500	480	1	1	46450564	339	-5.41	2.33	12	0.67	-135.00	313.00	10640	20230424	-93.14	693	20231120	5.34	10640	-93.14	20230424	693	5.34	20231120	10640	-93.14	20230424	693	5.34	20231120	0.00	N	035290	500	232 억	1302746	N	N	N	N
60	20231121	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	727	14	2	1.96	199998352	277167	127.00	713	740	703	926	500	713	721.58	2.80	78983	739	725	709	695	679	733	703	232	213	500	480	1	1	46450564	338	-5.39	2.32	12	0.60	-135.00	313.00	10640	20230424	-93.17	693	20231120	4.91	10640	-93.17	20230424	693	4.91	20231120	10640	-93.17	20230424	693	4.91	20231120	0.00	N	035290	500	232 억	1302746	N	N	N	N
61	20231121	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	728	15	2	2.10	185937244	257825	118.14	713	740	703	926	500	713	721.18	2.80	76605	739	725	709	695	679	733	703	232	213	500	480	1	1	46450564	338	-5.39	2.33	12	0.56	-135.00	313.00	10640	20230424	-93.16	693	20231120	5.05	10640	-93.16	20230424	693	5.05	20231120	10640	-93.16	20230424	693	5.05	20231120	0.00	N	035290	500	232 억	1302746	N	N	N	N
62	20231121	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	720	7	2	0.98	110419290	154139	70.63	713	726	703	926	500	713	716.36	2.80	28829	739	725	709	695	679	733	703	232	213	500	480	1	1	46450564	334	-5.33	2.30	12	0.33	-135.00	313.00	10640	20230424	-93.23	693	20231120	3.90	10640	-93.23	20230424	693	3.90	20231120	10640	-93.23	20230424	693	3.90	20231120	0.00	N	035290	500	232 억	1302746	N	N	N	N
63	20231121	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	726	13	2	1.82	94711709	132375	60.66	713	726	703	926	500	713	715.48	2.80	36774	739	725	709	695	679	733	703	232	213	500	480	1	1	46450564	337	-5.38	2.32	12	0.28	-135.00	313.00	10640	20230424	-93.18	693	20231120	4.76	10640	-93.18	20230424	693	4.76	20231120	10640	-93.18	20230424	693	4.76	20231120	0.00	N	035290	500	232 억	1302746	N	N	N	N
64	20231121	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	714	1	2	0.14	41464873	58385	26.75	713	720	703	926	500	713	710.20	2.80	4131	739	725	709	695	679	733	703	232	213	500	480	1	1	46450564	332	-5.29	2.28	12	0.13	-135.00	313.00	10640	20230424	-93.29	693	20231120	3.03	10640	-93.29	20230424	693	3.03	20231120	10640	-93.29	20230424	693	3.03	20231120	0.00	N	035290	500	232 억	1302746	N	N	N	N
65	20231121	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	719	6	2	0.84	3369760	4724	2.16	713	719	713	926	500	713	713.33	2.80	1962	739	725	709	695	679	733	703	232	213	500	480	1	1	46450564	334	-5.33	2.30	12	0.01	-135.00	313.00	10640	20230424	-93.24	693	20231120	3.75	10640	-93.24	20230424	693	3.75	20231120	10640	-93.24	20230424	693	3.75	20231120	0.00	N	035290	500	232 억	1302746	N	N	N	N
66	20231120	160411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	713	12	2	1.71	153578510	216585	52.56	701	723	693	911	491	701	709.09	2.69	54715	758	729	714	685	670	722	678	232	210	500	470	1	1	46450564	331	-5.28	2.28	12	0.47	-135.00	313.00	10640	20230424	-93.30	693	20231120	2.89	10640	-93.30	20230424	693	2.89	20231120	10640	-93.30	20230424	693	2.89	20231120	0.00	N	035290	500	232 억	1248031	N	N	N	N
67	20231120	150414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	713	12	2	1.71	144518344	203875	49.47	701	723	693	911	491	701	708.86	2.69	56677	758	729	714	685	670	722	678	232	210	500	470	1	1	46450564	331	-5.28	2.28	12	0.44	-135.00	313.00	10640	20230424	-93.30	693	20231120	2.89	10640	-93.30	20230424	693	2.89	20231120	10640	-93.30	20230424	693	2.89	20231120	0.00	N	035290	500	232 억	1248031	N	N	N	N
68	20231120	140415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	713	12	2	1.71	136552141	192676	46.75	701	723	693	911	491	701	708.71	2.69	57705	758	729	714	685	670	722	678	232	210	500	470	1	1	46450564	331	-5.28	2.28	12	0.41	-135.00	313.00	10640	20230424	-93.30	693	20231120	2.89	10640	-93.30	20230424	693	2.89	20231120	10640	-93.30	20230424	693	2.89	20231120	0.00	N	035290	500	232 억	1248031	N	N	N	N
69	20231120	130413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	712	11	2	1.57	118466609	167302	40.60	701	723	693	911	491	701	708.10	2.69	58398	758	729	714	685	670	722	678	232	210	500	470	1	1	46450564	331	-5.27	2.27	12	0.36	-135.00	313.00	10640	20230424	-93.31	693	20231120	2.74	10640	-93.31	20230424	693	2.74	20231120	10640	-93.31	20230424	693	2.74	20231120	0.00	N	035290	500	232 억	1248031	N	N	N	N
70	20231120	120412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	716	15	2	2.14	115070156	162530	39.44	701	723	693	911	491	701	707.99	2.69	55793	758	729	714	685	670	722	678	232	210	500	470	1	1	46450564	333	-5.30	2.29	12	0.35	-135.00	313.00	10640	20230424	-93.27	693	20231120	3.32	10640	-93.27	20230424	693	3.32	20231120	10640	-93.27	20230424	693	3.32	20231120	0.00	N	035290	500	232 억	1248031	N	N	N	N
71	20231120	110411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	720	19	2	2.71	98877293	139816	33.93	701	723	693	911	491	701	707.20	2.69	49838	758	729	714	685	670	722	678	232	210	500	470	1	1	46450564	334	-5.33	2.30	12	0.30	-135.00	313.00	10640	20230424	-93.23	693	20231120	3.90	10640	-93.23	20230424	693	3.90	20231120	10640	-93.23	20230424	693	3.90	20231120	0.00	N	035290	500	232 억	1248031	N	N	N	N
72	20231120	100410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	709	8	2	1.14	59984848	85519	20.75	701	713	693	911	491	701	701.42	2.69	35286	758	729	714	685	670	722	678	232	210	500	470	1	1	46450564	329	-5.25	2.27	12	0.18	-135.00	313.00	10640	20230424	-93.34	693	20231120	2.31	10640	-93.34	20230424	693	2.31	20231120	10640	-93.34	20230424	693	2.31	20231120	0.00	N	035290	500	232 억	1248031	N	N	N	N
73	20231120	090414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	707	6	2	0.86	27095507	38890	9.44	701	707	693	911	491	701	696.72	2.69	21083	758	729	714	685	670	722	678	232	210	500	470	1	1	46450564	328	-5.24	2.26	12	0.08	-135.00	313.00	10640	20230424	-93.36	693	20231120	2.02	10640	-93.36	20230424	693	2.02	20231120	10640	-93.36	20230424	693	2.02	20231120	0.00	N	035290	500	232 억	1248031	N	N	N	N
74	20231117	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	701	-29	5	-3.97	290213756	410761	181.00	730	743	699	949	511	730	706.53	3.10	-155085	750	740	728	718	706	741	719	232	219	500	490	1	1	46450564	326	-5.19	2.24	12	0.88	-135.00	313.00	10640	20230424	-93.41	698	20231113	0.43	10640	-93.41	20230424	698	0.43	20231113	10640	-93.41	20230424	698	0.43	20231113	0.00	N	035290	500	232 억	1438529	N	N	N	N
75	20231117	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	703	-27	5	-3.70	270287869	382369	168.49	730	743	699	949	511	730	706.88	3.10	-143914	750	740	728	718	706	741	719	232	219	500	490	1	1	46450564	327	-5.21	2.25	12	0.82	-135.00	313.00	10640	20230424	-93.39	698	20231113	0.72	10640	-93.39	20230424	698	0.72	20231113	10640	-93.39	20230424	698	0.72	20231113	0.00	N	035290	500	232 억	1438529	N	N	N	N
76	20231117	140423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	707	-23	5	-3.15	155062398	218683	96.36	730	730	700	949	511	730	709.07	3.10	-107634	750	740	728	718	706	741	719	232	219	500	490	1	1	46450564	328	-5.24	2.26	12	0.47	-135.00	313.00	10640	20230424	-93.36	698	20231113	1.29	10640	-93.36	20230424	698	1.29	20231113	10640	-93.36	20230424	698	1.29	20231113	0.00	N	035290	500	232 억	1438529	N	N	N	N
77	20231117	130421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	704	-26	5	-3.56	142703759	201136	88.63	730	730	700	949	511	730	709.49	3.10	-96924	750	740	728	718	706	741	719	232	219	500	490	1	1	46450564	327	-5.21	2.25	12	0.43	-135.00	313.00	10640	20230424	-93.38	698	20231113	0.86	10640	-93.38	20230424	698	0.86	20231113	10640	-93.38	20230424	698	0.86	20231113	0.00	N	035290	500	232 억	1438529	N	N	N	N
78	20231117	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	710	-20	5	-2.74	115997200	163392	72.00	730	730	700	949	511	730	709.93	3.10	-74893	750	740	728	718	706	741	719	232	219	500	490	1	1	46450564	330	-5.26	2.27	12	0.35	-135.00	313.00	10640	20230424	-93.33	698	20231113	1.72	10640	-93.33	20230424	698	1.72	20231113	10640	-93.33	20230424	698	1.72	20231113	0.00	N	035290	500	232 억	1438529	N	N	N	N
79	20231117	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	708	-22	5	-3.01	112281008	158116	69.67	730	730	700	949	511	730	710.12	3.10	-74741	750	740	728	718	706	741	719	232	219	500	490	1	1	46450564	329	-5.24	2.26	12	0.34	-135.00	313.00	10640	20230424	-93.35	698	20231113	1.43	10640	-93.35	20230424	698	1.43	20231113	10640	-93.35	20230424	698	1.43	20231113	0.00	N	035290	500	232 억	1438529	N	N	N	N
80	20231117	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	710	-20	5	-2.74	73909490	103782	45.73	730	730	700	949	511	730	712.16	3.10	-50201	750	740	728	718	706	741	719	232	219	500	490	1	1	46450564	330	-5.26	2.27	12	0.22	-135.00	313.00	10640	20230424	-93.33	698	20231113	1.72	10640	-93.33	20230424	698	1.72	20231113	10640	-93.33	20230424	698	1.72	20231113	0.00	N	035290	500	232 억	1438529	N	N	N	N
81	20231117	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	729	-1	5	-0.14	7412041	10209	4.50	730	730	723	949	511	730	726.03	3.10	-9734	750	740	728	718	706	741	719	232	219	500	490	1	1	46450564	339	-5.40	2.33	12	0.02	-135.00	313.00	10640	20230424	-93.15	698	20231113	4.44	10640	-93.15	20230424	698	4.44	20231113	10640	-93.15	20230424	698	4.44	20231113	0.00	N	035290	500	232 억	1438529	N	N	N	N
82	20231116	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	734	4	2	0.55	158700056	217952	83.70	730	738	716	949	511	730	728.14	3.04	25352	746	738	727	719	708	742	723	232	219	500	490	1	1	46450564	341	-5.44	2.35	12	0.47	-135.00	313.00	10640	20230424	-93.10	698	20231113	5.16	10640	-93.10	20230424	698	5.16	20231113	10640	-93.10	20230424	698	5.16	20231113	0.00	N	035290	500	232 억	1411168	N	N	N	N
83	20231116	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	732	2	2	0.27	146550003	201321	77.31	730	738	716	949	511	730	727.94	3.04	18733	746	738	727	719	708	742	723	232	219	500	490	1	1	46450564	340	-5.42	2.34	12	0.43	-135.00	313.00	10640	20230424	-93.12	698	20231113	4.87	10640	-93.12	20230424	698	4.87	20231113	10640	-93.12	20230424	698	4.87	20231113	0.00	N	035290	500	232 억	1411168	N	N	N	N
84	20231116	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	728	-2	5	-0.27	107604978	148144	56.89	730	735	716	949	511	730	726.35	3.04	25650	746	738	727	719	708	742	723	232	219	500	490	1	1	46450564	338	-5.39	2.33	12	0.32	-135.00	313.00	10640	20230424	-93.16	698	20231113	4.30	10640	-93.16	20230424	698	4.30	20231113	10640	-93.16	20230424	698	4.30	20231113	0.00	N	035290	500	232 억	1411168	N	N	N	N
85	20231116	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	734	4	2	0.55	79025564	108735	41.76	730	735	716	949	511	730	726.77	3.04	17347	746	738	727	719	708	742	723	232	219	500	490	1	1	46450564	341	-5.44	2.35	12	0.23	-135.00	313.00	10640	20230424	-93.10	698	20231113	5.16	10640	-93.10	20230424	698	5.16	20231113	10640	-93.10	20230424	698	5.16	20231113	0.00	N	035290	500	232 억	1411168	N	N	N	N
86	20231116	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	732	2	2	0.27	54162573	74702	28.69	730	734	716	949	511	730	725.05	3.04	14394	746	738	727	719	708	742	723	232	219	500	490	1	1	46450564	340	-5.42	2.34	12	0.16	-135.00	313.00	10640	20230424	-93.12	698	20231113	4.87	10640	-93.12	20230424	698	4.87	20231113	10640	-93.12	20230424	698	4.87	20231113	0.00	N	035290	500	232 억	1411168	N	N	N	N
87	20231116	110419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	723	-7	5	-0.96	25416421	35132	13.49	730	733	716	949	511	730	723.45	3.04	9293	746	738	727	719	708	742	723	232	219	500	490	1	1	46450564	336	-5.36	2.31	12	0.08	-135.00	313.00	10640	20230424	-93.20	698	20231113	3.58	10640	-93.20	20230424	698	3.58	20231113	10640	-93.20	20230424	698	3.58	20231113	0.00	N	035290	500	232 억	1411168	N	N	N	N
88	20231116	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	730	0	3	0.00	3004227	4119	1.58	730	730	723	949	511	730	729.36	3.04	-631	746	738	727	719	708	742	723	232	219	500	490	1	1	46450564	339	-5.41	2.33	12	0.01	-135.00	313.00	10640	20230424	-93.14	698	20231113	4.58	10640	-93.14	20230424	698	4.58	20231113	10640	-93.14	20230424	698	4.58	20231113	0.00	N	035290	500	232 억	1411168	N	N	N	N
89	20231116	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	730	0	3	0.00	0	0	0.00	0	0	0	949	511	730	0.00	3.04	0	746	738	727	719	708	742	723	232	219	500	490	1	1	46450564	339	-5.41	2.33	12	0.00	-135.00	313.00	10640	20230424	-93.14	698	20231113	4.58	10640	-93.14	20230424	698	4.58	20231113	10640	-93.14	20230424	698	4.58	20231113	0.00	N	035290	500	232 억	1411168	N	N	N	N
90	20231115	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	730	14	2	1.96	187913964	259288	127.41	716	735	716	930	502	716	724.73	2.97	34031	739	727	713	701	687	733	707	232	214	500	480	1	1	46450564	339	-5.41	2.33	12	0.56	-135.00	313.00	10640	20230424	-93.14	698	20231113	4.58	10640	-93.14	20230424	698	4.58	20231113	10640	-93.14	20230424	698	4.58	20231113	0.00	N	035290	500	232 억	1380361	N	N	N	N
91	20231115	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	730	14	2	1.96	182757933	252230	123.94	716	735	716	930	502	716	724.57	2.97	31205	739	727	713	701	687	733	707	232	214	500	480	1	1	46450564	339	-5.41	2.33	12	0.54	-135.00	313.00	10640	20230424	-93.14	698	20231113	4.58	10640	-93.14	20230424	698	4.58	20231113	10640	-93.14	20230424	698	4.58	20231113	0.00	N	035290	500	232 억	1380361	N	N	N	N
92	20231115	140426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	729	13	2	1.82	155884611	215371	105.83	716	735	716	930	502	716	723.80	2.97	27267	739	727	713	701	687	733	707	232	214	500	480	1	1	46450564	339	-5.40	2.33	12	0.46	-135.00	313.00	10640	20230424	-93.15	698	20231113	4.44	10640	-93.15	20230424	698	4.44	20231113	10640	-93.15	20230424	698	4.44	20231113	0.00	N	035290	500	232 억	1380361	N	N	N	N
93	20231115	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	729	13	2	1.82	152711064	211007	103.68	716	735	716	930	502	716	723.73	2.97	26225	739	727	713	701	687	733	707	232	214	500	480	1	1	46450564	339	-5.40	2.33	12	0.45	-135.00	313.00	10640	20230424	-93.15	698	20231113	4.44	10640	-93.15	20230424	698	4.44	20231113	10640	-93.15	20230424	698	4.44	20231113	0.00	N	035290	500	232 억	1380361	N	N	N	N
94	20231115	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	722	6	2	0.84	136133488	188154	92.45	716	735	716	930	502	716	723.52	2.97	26965	739	727	713	701	687	733	707	232	214	500	480	1	1	46450564	335	-5.35	2.31	12	0.41	-135.00	313.00	10640	20230424	-93.21	698	20231113	3.44	10640	-93.21	20230424	698	3.44	20231113	10640	-93.21	20230424	698	3.44	20231113	0.00	N	035290	500	232 억	1380361	N	N	N	N
95	20231115	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	725	9	2	1.26	88391399	121675	59.79	716	735	716	930	502	716	726.45	2.97	20104	739	727	713	701	687	733	707	232	214	500	480	1	1	46450564	337	-5.37	2.32	12	0.26	-135.00	313.00	10640	20230424	-93.19	698	20231113	3.87	10640	-93.19	20230424	698	3.87	20231113	10640	-93.19	20230424	698	3.87	20231113	0.00	N	035290	500	232 억	1380361	N	N	N	N
96	20231115	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	729	13	2	1.82	60238247	83076	40.82	716	735	716	930	502	716	725.10	2.97	17665	739	727	713	701	687	733	707	232	214	500	480	1	1	46450564	339	-5.40	2.33	12	0.18	-135.00	313.00	10640	20230424	-93.15	698	20231113	4.44	10640	-93.15	20230424	698	4.44	20231113	10640	-93.15	20230424	698	4.44	20231113	0.00	N	035290	500	232 억	1380361	N	N	N	N
97	20231115	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	721	5	2	0.70	10775333	15033	7.39	716	726	716	930	502	716	716.78	2.97	-568	739	727	713	701	687	733	707	232	214	500	480	1	1	46450564	335	-5.34	2.30	12	0.03	-135.00	313.00	10640	20230424	-93.22	698	20231113	3.30	10640	-93.22	20230424	698	3.30	20231113	10640	-93.22	20230424	698	3.30	20231113	0.00	N	035290	500	232 억	1380361	N	N	N	N
98	20231114	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	716	14	2	1.99	135071399	190121	78.06	700	725	699	912	492	702	710.45	2.88	42837	734	718	708	692	682	713	687	232	210	500	470	1	1	46450564	333	-5.30	2.29	12	0.41	-135.00	313.00	10640	20230424	-93.27	698	20231113	2.58	10640	-93.27	20230424	698	2.58	20231113	10640	-93.27	20230424	698	2.58	20231113	0.00	N	035290	500	232 억	1337524	N	N	N	N
99	20231114	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	716	14	2	1.99	125269269	176424	72.44	700	725	699	912	492	702	710.05	2.88	43376	734	718	708	692	682	713	687	232	210	500	470	1	1	46450564	333	-5.30	2.29	12	0.38	-135.00	313.00	10640	20230424	-93.27	698	20231113	2.58	10640	-93.27	20230424	698	2.58	20231113	10640	-93.27	20230424	698	2.58	20231113	0.00	N	035290	500	232 억	1337524	N	N	N	N
100	20231114	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	711	9	2	1.28	96039651	135158	55.50	700	725	699	912	492	702	710.57	2.88	42572	734	718	708	692	682	713	687	232	210	500	470	1	1	46450564	330	-5.27	2.27	12	0.29	-135.00	313.00	10640	20230424	-93.32	698	20231113	1.86	10640	-93.32	20230424	698	1.86	20231113	10640	-93.32	20230424	698	1.86	20231113	0.00	N	035290	500	232 억	1337524	N	N	N	N
101	20231114	130421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	714	12	2	1.71	92745248	130521	53.59	700	725	699	912	492	702	710.58	2.88	42838	734	718	708	692	682	713	687	232	210	500	470	1	1	46450564	332	-5.29	2.28	12	0.28	-135.00	313.00	10640	20230424	-93.29	698	20231113	2.29	10640	-93.29	20230424	698	2.29	20231113	10640	-93.29	20230424	698	2.29	20231113	0.00	N	035290	500	232 억	1337524	N	N	N	N
102	20231114	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	713	11	2	1.57	80750195	113640	46.66	700	725	699	912	492	702	710.58	2.88	41549	734	718	708	692	682	713	687	232	210	500	470	1	1	46450564	331	-5.28	2.28	12	0.24	-135.00	313.00	10640	20230424	-93.30	698	20231113	2.15	10640	-93.30	20230424	698	2.15	20231113	10640	-93.30	20230424	698	2.15	20231113	0.00	N	035290	500	232 억	1337524	N	N	N	N
103	20231114	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	715	13	2	1.85	78849958	110975	45.57	700	725	699	912	492	702	710.52	2.88	43552	734	718	708	692	682	713	687	232	210	500	470	1	1	46450564	332	-5.30	2.28	12	0.24	-135.00	313.00	10640	20230424	-93.28	698	20231113	2.44	10640	-93.28	20230424	698	2.44	20231113	10640	-93.28	20230424	698	2.44	20231113	0.00	N	035290	500	232 억	1337524	N	N	N	N
104	20231114	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	711	9	2	1.28	70026586	98590	40.48	700	725	699	912	492	702	710.28	2.88	42477	734	718	708	692	682	713	687	232	210	500	470	1	1	46450564	330	-5.27	2.27	12	0.21	-135.00	313.00	10640	20230424	-93.32	698	20231113	1.86	10640	-93.32	20230424	698	1.86	20231113	10640	-93.32	20230424	698	1.86	20231113	0.00	N	035290	500	232 억	1337524	N	N	N	N
105	20231114	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	706	4	2	0.57	7267637	10369	4.26	700	706	699	912	492	702	700.90	2.88	6551	734	718	708	692	682	713	687	232	210	500	470	1	1	46450564	328	-5.23	2.26	12	0.02	-135.00	313.00	10640	20230424	-93.36	698	20231113	1.15	10640	-93.36	20230424	698	1.15	20231113	10640	-93.36	20230424	698	1.15	20231113	0.00	N	035290	500	232 억	1337524	N	N	N	N
106	20231113	160415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	702	-4	5	-0.57	167630554	238438	97.55	706	724	698	917	495	706	703.08	2.95	-35087	734	719	711	696	688	716	693	232	211	500	480	1	1	46450564	326	-5.20	2.24	12	0.51	-135.00	313.00	10640	20230424	-93.40	698	20231113	0.57	10640	-93.40	20230424	698	0.57	20231113	10640	-93.40	20230424	698	0.57	20231113	0.00	N	035290	500	232 억	1372611	N	N	N	N
107	20231113	150413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	703	-3	5	-0.42	153018986	217616	89.03	706	724	698	917	495	706	703.16	2.95	-34388	734	719	711	696	688	716	693	232	211	500	480	1	1	46450564	327	-5.21	2.25	12	0.47	-135.00	313.00	10640	20230424	-93.39	698	20231113	0.72	10640	-93.39	20230424	698	0.72	20231113	10640	-93.39	20230424	698	0.72	20231113	0.00	N	035290	500	232 억	1372611	N	N	N	N
108	20231113	140411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	700	-6	5	-0.85	143647479	204246	83.56	706	724	698	917	495	706	703.31	2.95	-35121	734	719	711	696	688	716	693	232	211	500	480	1	1	46450564	325	-5.19	2.24	12	0.44	-135.00	313.00	10640	20230424	-93.42	698	20231113	0.29	10640	-93.42	20230424	698	0.29	20231113	10640	-93.42	20230424	698	0.29	20231113	0.00	N	035290	500	232 억	1372611	N	N	N	N
109	20231113	130411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	701	-5	5	-0.71	125140280	177784	72.73	706	724	698	917	495	706	703.89	2.95	-15820	734	719	711	696	688	716	693	232	211	500	480	1	1	46450564	326	-5.19	2.24	12	0.38	-135.00	313.00	10640	20230424	-93.41	698	20231113	0.43	10640	-93.41	20230424	698	0.43	20231113	10640	-93.41	20230424	698	0.43	20231113	0.00	N	035290	500	232 억	1372611	N	N	N	N
110	20231113	120411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	705	-1	5	-0.14	110689804	157169	64.30	706	724	698	917	495	706	704.27	2.95	-7268	734	719	711	696	688	716	693	232	211	500	480	1	1	46450564	327	-5.22	2.25	12	0.34	-135.00	313.00	10640	20230424	-93.37	698	20231113	1.00	10640	-93.37	20230424	698	1.00	20231113	10640	-93.37	20230424	698	1.00	20231113	0.00	N	035290	500	232 억	1372611	N	N	N	N
111	20231113	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	716	10	2	1.42	66204295	93673	38.32	706	724	701	917	495	706	706.76	2.95	13858	734	719	711	696	688	716	693	232	211	500	480	1	1	46450564	333	-5.30	2.29	12	0.20	-135.00	313.00	10640	20230424	-93.27	700	20231031	2.29	10640	-93.27	20230424	700	2.29	20231031	10640	-93.27	20230424	700	2.29	20231031	0.00	N	035290	500	232 억	1372611	N	N	N	N
112	20231113	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	709	3	2	0.42	39319205	55481	22.70	706	724	704	917	495	706	708.70	2.95	13105	734	719	711	696	688	716	693	232	211	500	480	1	1	46450564	329	-5.25	2.27	12	0.12	-135.00	313.00	10640	20230424	-93.34	700	20231031	1.29	10640	-93.34	20230424	700	1.29	20231031	10640	-93.34	20230424	700	1.29	20231031	0.00	N	035290	500	232 억	1372611	N	N	N	N
113	20231113	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	713	7	2	0.99	6211498	8759	3.58	706	716	706	917	495	706	709.16	2.95	5824	734	719	711	696	688	716	693	232	211	500	480	1	1	46450564	331	-5.28	2.28	12	0.02	-135.00	313.00	10640	20230424	-93.30	700	20231031	1.86	10640	-93.30	20230424	700	1.86	20231031	10640	-93.30	20230424	700	1.86	20231031	0.00	N	035290	500	232 억	1372611	N	N	N	N
114	20231110	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	706	-15	5	-2.08	170953960	240499	99.76	725	726	703	937	505	721	710.83	3.08	-62820	752	736	728	712	704	732	708	232	216	500	490	1	1	46450564	328	-5.23	2.26	12	0.52	-135.00	313.00	10640	20230424	-93.36	700	20231031	0.86	10640	-93.36	20230424	700	0.86	20231031	10640	-93.36	20230424	700	0.86	20231031	0.00	N	035290	500	232 억	1429781	N	N	N	N
115	20231110	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	711	-10	5	-1.39	145431193	204341	84.76	725	726	703	937	505	721	711.71	3.08	-60399	752	736	728	712	704	732	708	232	216	500	490	1	1	46450564	330	-5.27	2.27	12	0.44	-135.00	313.00	10640	20230424	-93.32	700	20231031	1.57	10640	-93.32	20230424	700	1.57	20231031	10640	-93.32	20230424	700	1.57	20231031	0.00	N	035290	500	232 억	1429781	N	N	N	N
116	20231110	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	709	-12	5	-1.66	115545171	162376	67.36	725	726	703	937	505	721	711.59	3.08	-56486	752	736	728	712	704	732	708	232	216	500	490	1	1	46450564	329	-5.25	2.27	12	0.35	-135.00	313.00	10640	20230424	-93.34	700	20231031	1.29	10640	-93.34	20230424	700	1.29	20231031	10640	-93.34	20230424	700	1.29	20231031	0.00	N	035290	500	232 억	1429781	N	N	N	N
117	20231110	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	712	-9	5	-1.25	99078302	139084	57.69	725	726	707	937	505	721	712.36	3.08	-54969	752	736	728	712	704	732	708	232	216	500	490	1	1	46450564	331	-5.27	2.27	12	0.30	-135.00	313.00	10640	20230424	-93.31	700	20231031	1.71	10640	-93.31	20230424	700	1.71	20231031	10640	-93.31	20230424	700	1.71	20231031	0.00	N	035290	500	232 억	1429781	N	N	N	N
118	20231110	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	712	-9	5	-1.25	72651413	101816	42.23	725	726	708	937	505	721	713.56	3.08	-49643	752	736	728	712	704	732	708	232	216	500	490	1	1	46450564	331	-5.27	2.27	12	0.22	-135.00	313.00	10640	20230424	-93.31	700	20231031	1.71	10640	-93.31	20230424	700	1.71	20231031	10640	-93.31	20230424	700	1.71	20231031	0.00	N	035290	500	232 억	1429781	N	N	N	N
119	20231110	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	712	-9	5	-1.25	52986242	74125	30.75	725	726	708	937	505	721	714.82	3.08	-45699	752	736	728	712	704	732	708	232	216	500	490	1	1	46450564	331	-5.27	2.27	12	0.16	-135.00	313.00	10640	20230424	-93.31	700	20231031	1.71	10640	-93.31	20230424	700	1.71	20231031	10640	-93.31	20230424	700	1.71	20231031	0.00	N	035290	500	232 억	1429781	N	N	N	N
120	20231110	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	717	-4	5	-0.55	43521365	60850	25.24	725	726	708	937	505	721	715.22	3.08	-36098	752	736	728	712	704	732	708	232	216	500	490	1	1	46450564	333	-5.31	2.29	12	0.13	-135.00	313.00	10640	20230424	-93.26	700	20231031	2.43	10640	-93.26	20230424	700	2.43	20231031	10640	-93.26	20230424	700	2.43	20231031	0.00	N	035290	500	232 억	1429781	N	N	N	N
121	20231110	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	726	5	2	0.69	3086482	4270	1.77	725	726	721	937	505	721	722.83	3.08	132	752	736	728	712	704	732	708	232	216	500	490	1	1	46450564	337	-5.38	2.32	12	0.01	-135.00	313.00	10640	20230424	-93.18	700	20231031	3.71	10640	-93.18	20230424	700	3.71	20231031	10640	-93.18	20230424	700	3.71	20231031	0.00	N	035290	500	232 억	1429781	N	N	N	N
122	20231109	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	721	-23	5	-3.09	170642632	235186	94.20	744	744	720	967	521	744	725.62	3.22	-65549	776	760	749	733	722	754	727	232	223	500	500	1	1	46450564	335	-5.34	2.30	12	0.51	-135.00	313.00	10640	20230424	-93.22	700	20231031	3.00	10640	-93.22	20230424	700	3.00	20231031	10640	-93.22	20230424	700	3.00	20231031	0.00	N	035290	500	232 억	1493721	N	N	N	N
123	20231109	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	724	-20	5	-2.69	165749744	228407	91.49	744	744	720	967	521	744	725.68	3.22	-63231	776	760	749	733	722	754	727	232	223	500	500	1	1	46450564	336	-5.36	2.31	12	0.49	-135.00	313.00	10640	20230424	-93.20	700	20231031	3.43	10640	-93.20	20230424	700	3.43	20231031	10640	-93.20	20230424	700	3.43	20231031	0.00	N	035290	500	232 억	1493721	N	N	N	N
124	20231109	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	724	-20	5	-2.69	152706746	210326	84.24	744	744	720	967	521	744	726.05	3.22	-55161	776	760	749	733	722	754	727	232	223	500	500	1	1	46450564	336	-5.36	2.31	12	0.45	-135.00	313.00	10640	20230424	-93.20	700	20231031	3.43	10640	-93.20	20230424	700	3.43	20231031	10640	-93.20	20230424	700	3.43	20231031	0.00	N	035290	500	232 억	1493721	N	N	N	N
125	20231109	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	726	-18	5	-2.42	130767792	179958	72.08	744	744	720	967	521	744	726.66	3.22	-48694	776	760	749	733	722	754	727	232	223	500	500	1	1	46450564	337	-5.38	2.32	12	0.39	-135.00	313.00	10640	20230424	-93.18	700	20231031	3.71	10640	-93.18	20230424	700	3.71	20231031	10640	-93.18	20230424	700	3.71	20231031	0.00	N	035290	500	232 억	1493721	N	N	N	N
126	20231109	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	726	-18	5	-2.42	122218691	168145	67.35	744	744	720	967	521	744	726.86	3.22	-39117	776	760	749	733	722	754	727	232	223	500	500	1	1	46450564	337	-5.38	2.32	12	0.36	-135.00	313.00	10640	20230424	-93.18	700	20231031	3.71	10640	-93.18	20230424	700	3.71	20231031	10640	-93.18	20230424	700	3.71	20231031	0.00	N	035290	500	232 억	1493721	N	N	N	N
127	20231109	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	725	-19	5	-2.55	88512582	121574	48.70	744	744	720	967	521	744	728.06	3.22	-24271	776	760	749	733	722	754	727	232	223	500	500	1	1	46450564	337	-5.37	2.32	12	0.26	-135.00	313.00	10640	20230424	-93.19	700	20231031	3.57	10640	-93.19	20230424	700	3.57	20231031	10640	-93.19	20230424	700	3.57	20231031	0.00	N	035290	500	232 억	1493721	N	N	N	N
128	20231109	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	740	-4	5	-0.54	36526963	49854	19.97	744	744	723	967	521	744	732.68	3.22	-10014	776	760	749	733	722	754	727	232	223	500	500	1	1	46450564	344	-5.48	2.36	12	0.11	-135.00	313.00	10640	20230424	-93.05	700	20231031	5.71	10640	-93.05	20230424	700	5.71	20231031	10640	-93.05	20230424	700	5.71	20231031	0.00	N	035290	500	232 억	1493721	N	N	N	N
129	20231109	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	744	0	3	0.00	3060986	4117	1.65	744	744	737	967	521	744	743.50	3.22	-728	776	760	749	733	722	754	727	232	223	500	500	1	1	46450564	346	-5.51	2.38	12	0.01	-135.00	313.00	10640	20230424	-93.01	700	20231031	6.29	10640	-93.01	20230424	700	6.29	20231031	10640	-93.01	20230424	700	6.29	20231031	0.00	N	035290	500	232 억	1493721	N	N	N	N
130	20231108	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	744	-16	5	-2.11	187556648	249587	61.10	760	765	738	988	532	760	751.37	3.34	-59512	808	783	753	728	698	769	714	232	228	500	510	1	1	46450564	346	-5.51	2.38	12	0.54	-135.00	313.00	10640	20230424	-93.01	700	20231031	6.29	10640	-93.01	20230424	700	6.29	20231031	10640	-93.01	20230424	700	6.29	20231031	0.00	N	035290	500	232 억	1553155	N	N	N	N
131	20231108	150405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	739	-21	5	-2.76	183995071	244792	59.92	760	765	738	988	532	760	751.53	3.34	-58697	808	783	753	728	698	769	714	232	228	500	510	1	1	46450564	343	-5.47	2.36	12	0.53	-135.00	313.00	10640	20230424	-93.05	700	20231031	5.57	10640	-93.05	20230424	700	5.57	20231031	10640	-93.05	20230424	700	5.57	20231031	0.00	N	035290	500	232 억	1553155	N	N	N	N
132	20231108	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	747	-13	5	-1.71	153766455	204016	49.94	760	765	740	988	532	760	753.60	3.34	-41810	808	783	753	728	698	769	714	232	228	500	510	1	1	46450564	347	-5.53	2.39	12	0.44	-135.00	313.00	10640	20230424	-92.98	700	20231031	6.71	10640	-92.98	20230424	700	6.71	20231031	10640	-92.98	20230424	700	6.71	20231031	0.00	N	035290	500	232 억	1553155	N	N	N	N
133	20231108	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	750	-10	5	-1.32	139447012	184813	45.24	760	765	740	988	532	760	754.44	3.34	-34492	808	783	753	728	698	769	714	232	228	500	510	1	1	46450564	348	-5.56	2.40	12	0.40	-135.00	313.00	10640	20230424	-92.95	700	20231031	7.14	10640	-92.95	20230424	700	7.14	20231031	10640	-92.95	20230424	700	7.14	20231031	0.00	N	035290	500	232 억	1553155	N	N	N	N
134	20231108	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	752	-8	5	-1.05	122060436	161658	39.57	760	765	740	988	532	760	754.96	3.34	-25078	808	783	753	728	698	769	714	232	228	500	510	1	1	46450564	349	-5.57	2.40	12	0.35	-135.00	313.00	10640	20230424	-92.93	700	20231031	7.43	10640	-92.93	20230424	700	7.43	20231031	10640	-92.93	20230424	700	7.43	20231031	0.00	N	035290	500	232 억	1553155	N	N	N	N
135	20231108	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	746	-14	5	-1.84	109442406	144805	35.45	760	765	740	988	532	760	755.70	3.34	-12036	808	783	753	728	698	769	714	232	228	500	510	1	1	46450564	347	-5.53	2.38	12	0.31	-135.00	313.00	10640	20230424	-92.99	700	20231031	6.57	10640	-92.99	20230424	700	6.57	20231031	10640	-92.99	20230424	700	6.57	20231031	0.00	N	035290	500	232 억	1553155	N	N	N	N
136	20231108	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	759	-1	5	-0.13	79142490	104314	25.54	760	765	750	988	532	760	758.66	3.34	8936	808	783	753	728	698	769	714	232	228	500	510	1	1	46450564	353	-5.62	2.42	12	0.22	-135.00	313.00	10640	20230424	-92.87	700	20231031	8.43	10640	-92.87	20230424	700	8.43	20231031	10640	-92.87	20230424	700	8.43	20231031	0.00	N	035290	500	232 억	1553155	N	N	N	N
137	20231108	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	761	1	2	0.13	11814693	15586	3.82	760	762	750	988	532	760	757.56	3.34	-5597	808	783	753	728	698	769	714	232	228	500	510	1	1	46450564	353	-5.64	2.43	12	0.03	-135.00	313.00	10640	20230424	-92.85	700	20231031	8.71	10640	-92.85	20230424	700	8.71	20231031	10640	-92.85	20230424	700	8.71	20231031	0.00	N	035290	500	232 억	1553155	N	N	N	N
138	20231107	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	760	4	2	0.53	305838146	408477	102.11	771	778	723	982	530	756	748.72	3.40	-32839	787	771	749	733	711	779	741	232	226	500	510	1	1	46450564	353	-5.63	2.43	12	0.88	-135.00	313.00	10640	20230424	-92.86	700	20231031	8.57	10640	-92.86	20230424	700	8.57	20231031	10640	-92.86	20230424	700	8.57	20231031	0.00	N	035290	500	232 억	1578167	N	N	N	N
139	20231107	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	760	4	2	0.53	296050666	395589	98.89	771	778	723	982	530	756	748.38	3.40	-34628	787	771	749	733	711	779	741	232	226	500	510	1	1	46450564	353	-5.63	2.43	12	0.85	-135.00	313.00	10640	20230424	-92.86	700	20231031	8.57	10640	-92.86	20230424	700	8.57	20231031	10640	-92.86	20230424	700	8.57	20231031	0.00	N	035290	500	232 억	1578167	N	N	N	N
140	20231107	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	748	-8	5	-1.06	270988005	362250	90.55	771	778	723	982	530	756	748.07	3.40	-38805	787	771	749	733	711	779	741	232	226	500	510	1	1	46450564	347	-5.54	2.39	12	0.78	-135.00	313.00	10640	20230424	-92.97	700	20231031	6.86	10640	-92.97	20230424	700	6.86	20231031	10640	-92.97	20230424	700	6.86	20231031	0.00	N	035290	500	232 억	1578167	N	N	N	N
141	20231107	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	728	-28	5	-3.70	232858574	310827	77.70	771	778	723	982	530	756	749.16	3.40	-32805	787	771	749	733	711	779	741	232	226	500	510	1	1	46450564	338	-5.39	2.33	12	0.67	-135.00	313.00	10640	20230424	-93.16	700	20231031	4.00	10640	-93.16	20230424	700	4.00	20231031	10640	-93.16	20230424	700	4.00	20231031	0.00	N	035290	500	232 억	1578167	N	N	N	N
142	20231107	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	728	-28	5	-3.70	208980791	277975	69.49	771	778	724	982	530	756	751.80	3.40	-22910	787	771	749	733	711	779	741	232	226	500	510	1	1	46450564	338	-5.39	2.33	12	0.60	-135.00	313.00	10640	20230424	-93.16	700	20231031	4.00	10640	-93.16	20230424	700	4.00	20231031	10640	-93.16	20230424	700	4.00	20231031	0.00	N	035290	500	232 억	1578167	N	N	N	N
143	20231107	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	744	-12	5	-1.59	159101790	209620	52.40	771	778	737	982	530	756	759.00	3.40	-14057	787	771	749	733	711	779	741	232	226	500	510	1	1	46450564	346	-5.51	2.38	12	0.45	-135.00	313.00	10640	20230424	-93.01	700	20231031	6.29	10640	-93.01	20230424	700	6.29	20231031	10640	-93.01	20230424	700	6.29	20231031	0.00	N	035290	500	232 억	1578167	N	N	N	N
144	20231107	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	760	4	2	0.53	117566272	153720	38.43	771	778	750	982	530	756	764.81	3.40	-17894	787	771	749	733	711	779	741	232	226	500	510	1	1	46450564	353	-5.63	2.43	12	0.33	-135.00	313.00	10640	20230424	-92.86	700	20231031	8.57	10640	-92.86	20230424	700	8.57	20231031	10640	-92.86	20230424	700	8.57	20231031	0.00	N	035290	500	232 억	1578167	N	N	N	N
145	20231107	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	765	9	2	1.19	32267366	42005	10.50	771	776	756	982	530	756	768.18	3.40	-15415	787	771	749	733	711	779	741	232	226	500	510	1	1	46450564	355	-5.67	2.44	12	0.09	-135.00	313.00	10640	20230424	-92.81	700	20231031	9.29	10640	-92.81	20230424	700	9.29	20231031	10640	-92.81	20230424	700	9.29	20231031	0.00	N	035290	500	232 억	1578167	N	N	N	N
146	20231106	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	756	20	2	2.72	278710744	372174	211.56	750	765	727	956	516	736	748.87	3.24	70893	753	744	737	728	721	749	733	232	220	500	500	1	1	46450564	351	-5.60	2.42	12	0.80	-135.00	313.00	10640	20230424	-92.89	700	20231031	8.00	10640	-92.89	20230424	700	8.00	20231031	10640	-92.89	20230424	700	8.00	20231031	0.00	N	035290	500	232 억	1504056	N	N	N	N
147	20231106	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	755	19	2	2.58	265850451	355190	201.91	750	765	727	956	516	736	748.48	3.24	63923	753	744	737	728	721	749	733	232	220	500	500	1	1	46450564	351	-5.59	2.41	12	0.76	-135.00	313.00	10640	20230424	-92.90	700	20231031	7.86	10640	-92.90	20230424	700	7.86	20231031	10640	-92.90	20230424	700	7.86	20231031	0.00	N	035290	500	232 억	1504056	N	N	N	N
148	20231106	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	758	22	2	2.99	249061765	333065	189.33	750	765	727	956	516	736	747.79	3.24	59401	753	744	737	728	721	749	733	232	220	500	500	1	1	46450564	352	-5.61	2.42	12	0.72	-135.00	313.00	10640	20230424	-92.88	700	20231031	8.29	10640	-92.88	20230424	700	8.29	20231031	10640	-92.88	20230424	700	8.29	20231031	0.00	N	035290	500	232 억	1504056	N	N	N	N
149	20231106	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	759	23	2	3.12	241478853	323057	183.64	750	765	727	956	516	736	747.48	3.24	57880	753	744	737	728	721	749	733	232	220	500	500	1	1	46450564	353	-5.62	2.42	12	0.70	-135.00	313.00	10640	20230424	-92.87	700	20231031	8.43	10640	-92.87	20230424	700	8.43	20231031	10640	-92.87	20230424	700	8.43	20231031	0.00	N	035290	500	232 억	1504056	N	N	N	N
150	20231106	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	760	24	2	3.26	217797665	291892	165.93	750	765	727	956	516	736	746.16	3.24	55831	753	744	737	728	721	749	733	232	220	500	500	1	1	46450564	353	-5.63	2.43	12	0.63	-135.00	313.00	10640	20230424	-92.86	700	20231031	8.57	10640	-92.86	20230424	700	8.57	20231031	10640	-92.86	20230424	700	8.57	20231031	0.00	N	035290	500	232 억	1504056	N	N	N	N
151	20231106	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	754	18	2	2.45	167656845	225840	128.38	750	765	727	956	516	736	742.37	3.24	54789	753	744	737	728	721	749	733	232	220	500	500	1	1	46450564	350	-5.59	2.41	12	0.49	-135.00	313.00	10640	20230424	-92.91	700	20231031	7.71	10640	-92.91	20230424	700	7.71	20231031	10640	-92.91	20230424	700	7.71	20231031	0.00	N	035290	500	232 억	1504056	N	N	N	N
152	20231106	100336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	743	7	2	0.95	98206245	133196	75.72	750	751	727	956	516	736	737.31	3.24	31849	753	744	737	728	721	749	733	232	220	500	500	1	1	46450564	345	-5.50	2.37	12	0.29	-135.00	313.00	10640	20230424	-93.02	700	20231031	6.14	10640	-93.02	20230424	700	6.14	20231031	10640	-93.02	20230424	700	6.14	20231031	0.00	N	035290	500	232 억	1504056	N	N	N	N
153	20231106	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	733	-3	5	-0.41	44000413	59592	33.88	750	751	728	956	516	736	738.37	3.24	301	753	744	737	728	721	749	733	232	220	500	500	1	1	46450564	340	-5.43	2.34	12	0.13	-135.00	313.00	10640	20230424	-93.11	700	20231031	4.71	10640	-93.11	20230424	700	4.71	20231031	10640	-93.11	20230424	700	4.71	20231031	0.00	N	035290	500	232 억	1504056	N	N	N	N
154	20231103	160351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	736	5	2	0.68	129407322	175905	108.42	735	746	730	950	512	731	735.67	3.18	27683	747	738	731	722	715	743	727	232	219	500	490	1	1	46450564	342	-5.45	2.35	12	0.38	-135.00	313.00	10640	20230424	-93.08	700	20231031	5.14	10640	-93.08	20230424	700	5.14	20231031	10640	-93.08	20230424	700	5.14	20231031	0.00	N	035290	500	232 억	1475960	N	N	N	N
155	20231103	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	738	7	2	0.96	119392630	162313	100.04	735	746	730	950	512	731	735.57	3.18	22466	747	738	731	722	715	743	727	232	219	500	490	1	1	46450564	343	-5.47	2.36	12	0.35	-135.00	313.00	10640	20230424	-93.06	700	20231031	5.43	10640	-93.06	20230424	700	5.43	20231031	10640	-93.06	20230424	700	5.43	20231031	0.00	N	035290	500	232 억	1475960	N	N	N	N
156	20231103	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	735	4	2	0.55	96157774	130759	80.59	735	746	730	950	512	731	735.38	3.18	21759	747	738	731	722	715	743	727	232	219	500	490	1	1	46450564	341	-5.44	2.35	12	0.28	-135.00	313.00	10640	20230424	-93.09	700	20231031	5.00	10640	-93.09	20230424	700	5.00	20231031	10640	-93.09	20230424	700	5.00	20231031	0.00	N	035290	500	232 억	1475960	N	N	N	N
157	20231103	130351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	736	5	2	0.68	89401922	121560	74.92	735	746	730	950	512	731	735.46	3.18	17132	747	738	731	722	715	743	727	232	219	500	490	1	1	46450564	342	-5.45	2.35	12	0.26	-135.00	313.00	10640	20230424	-93.08	700	20231031	5.14	10640	-93.08	20230424	700	5.14	20231031	10640	-93.08	20230424	700	5.14	20231031	0.00	N	035290	500	232 억	1475960	N	N	N	N
158	20231103	120350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	736	5	2	0.68	80021532	108780	67.05	735	746	730	950	512	731	735.63	3.18	15854	747	738	731	722	715	743	727	232	219	500	490	1	1	46450564	342	-5.45	2.35	12	0.23	-135.00	313.00	10640	20230424	-93.08	700	20231031	5.14	10640	-93.08	20230424	700	5.14	20231031	10640	-93.08	20230424	700	5.14	20231031	0.00	N	035290	500	232 억	1475960	N	N	N	N
159	20231103	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	740	9	2	1.23	64307139	87331	53.83	735	746	730	950	512	731	736.36	3.18	2960	747	738	731	722	715	743	727	232	219	500	490	1	1	46450564	344	-5.48	2.36	12	0.19	-135.00	313.00	10640	20230424	-93.05	700	20231031	5.71	10640	-93.05	20230424	700	5.71	20231031	10640	-93.05	20230424	700	5.71	20231031	0.00	N	035290	500	232 억	1475960	N	N	N	N
160	20231103	100349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	730	-1	5	-0.14	49600550	67295	41.48	735	746	730	950	512	731	737.06	3.18	-2532	747	738	731	722	715	743	727	232	219	500	490	1	1	46450564	339	-5.41	2.33	12	0.14	-135.00	313.00	10640	20230424	-93.14	700	20231031	4.29	10640	-93.14	20230424	700	4.29	20231031	10640	-93.14	20230424	700	4.29	20231031	0.00	N	035290	500	232 억	1475960	N	N	N	N
161	20231103	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	740	9	2	1.23	10290541	13986	8.62	735	745	732	950	512	731	735.77	3.18	1618	747	738	731	722	715	743	727	232	219	500	490	1	1	46450564	344	-5.48	2.36	12	0.03	-135.00	313.00	10640	20230424	-93.05	700	20231031	5.71	10640	-93.05	20230424	700	5.71	20231031	10640	-93.05	20230424	700	5.71	20231031	0.00	N	035290	500	232 억	1475960	N	N	N	N
162	20231102	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	731	18	2	2.52	117282318	160200	62.14	725	740	724	926	500	713	732.10	3.09	40421	741	726	717	702	693	734	710	232	213	500	480	1	1	46450564	340	-5.41	2.34	12	0.34	-135.00	313.00	10640	20230424	-93.13	700	20231031	4.43	10640	-93.13	20230424	700	4.43	20231031	10640	-93.13	20230424	700	4.43	20231031	0.00	N	035290	500	232 억	1435491	N	N	N	N
163	20231102	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	731	18	2	2.52	90052709	122924	47.68	725	740	724	926	500	713	732.59	3.09	32386	741	726	717	702	693	734	710	232	213	500	480	1	1	46450564	340	-5.41	2.34	12	0.26	-135.00	313.00	10640	20230424	-93.13	700	20231031	4.43	10640	-93.13	20230424	700	4.43	20231031	10640	-93.13	20230424	700	4.43	20231031	0.00	N	035290	500	232 억	1435491	N	N	N	N
164	20231102	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	732	19	2	2.66	77224159	105357	40.87	725	740	724	926	500	713	732.98	3.09	33023	741	726	717	702	693	734	710	232	213	500	480	1	1	46450564	340	-5.42	2.34	12	0.23	-135.00	313.00	10640	20230424	-93.12	700	20231031	4.57	10640	-93.12	20230424	700	4.57	20231031	10640	-93.12	20230424	700	4.57	20231031	0.00	N	035290	500	232 억	1435491	N	N	N	N
165	20231102	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	732	19	2	2.66	71368487	97339	37.76	725	740	724	926	500	713	733.20	3.09	33555	741	726	717	702	693	734	710	232	213	500	480	1	1	46450564	340	-5.42	2.34	12	0.21	-135.00	313.00	10640	20230424	-93.12	700	20231031	4.57	10640	-93.12	20230424	700	4.57	20231031	10640	-93.12	20230424	700	4.57	20231031	0.00	N	035290	500	232 억	1435491	N	N	N	N
166	20231102	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	732	19	2	2.66	63611225	86697	33.63	725	740	724	926	500	713	733.72	3.09	29288	741	726	717	702	693	734	710	232	213	500	480	1	1	46450564	340	-5.42	2.34	12	0.19	-135.00	313.00	10640	20230424	-93.12	700	20231031	4.57	10640	-93.12	20230424	700	4.57	20231031	10640	-93.12	20230424	700	4.57	20231031	0.00	N	035290	500	232 억	1435491	N	N	N	N
167	20231102	110347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	729	16	2	2.24	57430515	78254	30.35	725	740	724	926	500	713	733.90	3.09	25699	741	726	717	702	693	734	710	232	213	500	480	1	1	46450564	339	-5.40	2.33	12	0.17	-135.00	313.00	10640	20230424	-93.15	700	20231031	4.14	10640	-93.15	20230424	700	4.14	20231031	10640	-93.15	20230424	700	4.14	20231031	0.00	N	035290	500	232 억	1435491	N	N	N	N
168	20231102	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	735	22	2	3.09	44828839	61032	23.67	725	740	724	926	500	713	734.51	3.09	20582	741	726	717	702	693	734	710	232	213	500	480	1	1	46450564	341	-5.44	2.35	12	0.13	-135.00	313.00	10640	20230424	-93.09	700	20231031	5.00	10640	-93.09	20230424	700	5.00	20231031	10640	-93.09	20230424	700	5.00	20231031	0.00	N	035290	500	232 억	1435491	N	N	N	N
169	20231102	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	733	20	2	2.81	1205147	1659	0.64	725	733	725	926	500	713	726.43	3.09	154	741	726	717	702	693	734	710	232	213	500	480	1	1	46450564	340	-5.43	2.34	12	0.00	-135.00	313.00	10640	20230424	-93.11	700	20231031	4.71	10640	-93.11	20230424	700	4.71	20231031	10640	-93.11	20230424	700	4.71	20231031	0.00	N	035290	500	232 억	1435491	N	N	N	N
170	20231101	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	713	6	2	0.85	184612789	256344	89.40	708	732	708	919	495	707	720.18	2.96	58329	773	740	720	687	667	730	677	232	212	500	480	1	1	46450564	331	-5.28	2.28	12	0.55	-135.00	313.00	10640	20230424	-93.30	700	20231031	1.86	10640	-93.30	20230424	700	1.86	20231031	10640	-93.30	20230424	700	1.86	20231031	0.00	N	035290	500	232 억	1375954	N	N	N	N
171	20231101	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	717	10	2	1.41	169042756	234486	81.78	708	732	708	919	495	707	720.91	2.96	55680	773	740	720	687	667	730	677	232	212	500	480	1	1	46450564	333	-5.31	2.29	12	0.50	-135.00	313.00	10640	20230424	-93.26	700	20231031	2.43	10640	-93.26	20230424	700	2.43	20231031	10640	-93.26	20230424	700	2.43	20231031	0.00	N	035290	500	232 억	1375954	N	N	N	N
172	20231101	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	721	14	2	1.98	147783055	204979	71.49	708	732	708	919	495	707	720.97	2.96	57698	773	740	720	687	667	730	677	232	212	500	480	1	1	46450564	335	-5.34	2.30	12	0.44	-135.00	313.00	10640	20230424	-93.22	700	20231031	3.00	10640	-93.22	20230424	700	3.00	20231031	10640	-93.22	20230424	700	3.00	20231031	0.00	N	035290	500	232 억	1375954	N	N	N	N
173	20231101	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	717	10	2	1.41	134873214	187050	65.24	708	732	708	919	495	707	721.05	2.96	52217	773	740	720	687	667	730	677	232	212	500	480	1	1	46450564	333	-5.31	2.29	12	0.40	-135.00	313.00	10640	20230424	-93.26	700	20231031	2.43	10640	-93.26	20230424	700	2.43	20231031	10640	-93.26	20230424	700	2.43	20231031	0.00	N	035290	500	232 억	1375954	N	N	N	N
174	20231101	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	719	12	2	1.70	124127469	172006	59.99	708	732	708	919	495	707	721.65	2.96	53562	773	740	720	687	667	730	677	232	212	500	480	1	1	46450564	334	-5.33	2.30	12	0.37	-135.00	313.00	10640	20230424	-93.24	700	20231031	2.71	10640	-93.24	20230424	700	2.71	20231031	10640	-93.24	20230424	700	2.71	20231031	0.00	N	035290	500	232 억	1375954	N	N	N	N
175	20231101	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	716	9	2	1.27	114763426	159008	55.46	708	732	708	919	495	707	721.75	2.96	52398	773	740	720	687	667	730	677	232	212	500	480	1	1	46450564	333	-5.30	2.29	12	0.34	-135.00	313.00	10640	20230424	-93.27	700	20231031	2.29	10640	-93.27	20230424	700	2.29	20231031	10640	-93.27	20230424	700	2.29	20231031	0.00	N	035290	500	232 억	1375954	N	N	N	N
176	20231101	100351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	725	18	2	2.55	98410795	136208	47.50	708	732	708	919	495	707	722.50	2.96	55763	773	740	720	687	667	730	677	232	212	500	480	1	1	46450564	337	-5.37	2.32	12	0.29	-135.00	313.00	10640	20230424	-93.19	700	20231031	3.57	10640	-93.19	20230424	700	3.57	20231031	10640	-93.19	20230424	700	3.57	20231031	0.00	N	035290	500	232 억	1375954	N	N	N	N
177	20231101	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	717	10	2	1.41	3967288	5578	1.95	708	720	708	919	495	707	711.24	2.96	1312	773	740	720	687	667	730	677	232	212	500	480	1	1	46450564	333	-5.31	2.29	12	0.01	-135.00	313.00	10640	20230424	-93.26	700	20231031	2.43	10640	-93.26	20230424	700	2.43	20231031	10640	-93.26	20230424	700	2.43	20231031	0.00	N	035290	500	232 억	1375954	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History