KissMeData/089850/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	20241129	160743	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	-100	5	-1.52	88624750	13782	103.24	6620	6620	6370	8580	4620	6600	6430.46	5.17	-1702	6713	6656	6563	6506	6413	6685	6535	74	1980	500	4750	10	1	14730199	957	5.09	0.75	12	0.09	1276.00	8679.00	11930	20240426	-45.52	6150	20241114	5.69	11930	-45.52	20240426	6150	5.69	20241114	20000	-67.50	20240329	6150	5.69	20241114	1.61	N	089850	500	73 억	761862	N	N	N	N
3	20241129	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	-180	5	-2.73	64896710	10106	75.71	6620	6620	6370	8580	4620	6600	6421.60	5.17	-272	6713	6656	6563	6506	6413	6685	6535	74	1980	500	4750	10	1	14730199	946	5.03	0.74	12	0.07	1276.00	8679.00	11930	20240426	-46.19	6150	20241114	4.39	11930	-46.19	20240426	6150	4.39	20241114	20000	-67.90	20240329	6150	4.39	20241114	1.61	N	089850	500	73 억	761862	N	N	N	N
4	20241129	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-160	5	-2.42	50577160	7876	59.00	6620	6620	6370	8580	4620	6600	6421.68	5.17	708	6713	6656	6563	6506	6413	6685	6535	74	1980	500	4750	10	1	14730199	949	5.05	0.74	12	0.05	1276.00	8679.00	11930	20240426	-46.02	6150	20241114	4.72	11930	-46.02	20240426	6150	4.72	20241114	20000	-67.80	20240329	6150	4.72	20241114	1.61	N	089850	500	73 억	761862	N	N	N	N
5	20241129	130801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6460	-140	5	-2.12	47485900	7396	55.40	6620	6620	6370	8580	4620	6600	6420.48	5.17	729	6713	6656	6563	6506	6413	6685	6535	74	1980	500	4750	10	1	14730199	952	5.06	0.74	12	0.05	1276.00	8679.00	11930	20240426	-45.85	6150	20241114	5.04	11930	-45.85	20240426	6150	5.04	20241114	20000	-67.70	20240329	6150	5.04	20241114	1.61	N	089850	500	73 억	761862	N	N	N	N
6	20241129	120803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6430	-170	5	-2.58	46101270	7181	53.79	6620	6620	6370	8580	4620	6600	6419.90	5.17	746	6713	6656	6563	6506	6413	6685	6535	74	1980	500	4750	10	1	14730199	947	5.04	0.74	12	0.05	1276.00	8679.00	11930	20240426	-46.10	6150	20241114	4.55	11930	-46.10	20240426	6150	4.55	20241114	20000	-67.85	20240329	6150	4.55	20241114	1.61	N	089850	500	73 억	761862	N	N	N	N
7	20241129	110805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-160	5	-2.42	44198700	6885	51.58	6620	6620	6370	8580	4620	6600	6419.56	5.17	752	6713	6656	6563	6506	6413	6685	6535	74	1980	500	4750	10	1	14730199	949	5.05	0.74	12	0.05	1276.00	8679.00	11930	20240426	-46.02	6150	20241114	4.72	11930	-46.02	20240426	6150	4.72	20241114	20000	-67.80	20240329	6150	4.72	20241114	1.61	N	089850	500	73 억	761862	N	N	N	N
8	20241129	100759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-200	5	-3.03	39104650	6091	45.63	6620	6620	6370	8580	4620	6600	6420.07	5.17	640	6713	6656	6563	6506	6413	6685	6535	74	1980	500	4750	10	1	14730199	943	5.02	0.74	12	0.04	1276.00	8679.00	11930	20240426	-46.35	6150	20241114	4.07	11930	-46.35	20240426	6150	4.07	20241114	20000	-68.00	20240329	6150	4.07	20241114	1.61	N	089850	500	73 억	761862	N	N	N	N
9	20241129	090802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6590	-10	5	-0.15	125360	19	0.14	6620	6620	6590	8580	4620	6600	6597.89	5.17	-3	6713	6656	6563	6506	6413	6685	6535	74	1980	500	4750	10	1	14730199	971	5.16	0.76	12	0.00	1276.00	8679.00	11930	20240426	-44.76	6150	20241114	7.15	11930	-44.76	20240426	6150	7.15	20241114	20000	-67.05	20240329	6150	7.15	20241114	1.61	N	089850	500	73 억	761862	N	N	N	N
10	20241128	160752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	60	2	0.92	86973060	13349	130.76	6540	6620	6470	8500	4580	6540	6515.32	5.18	-675	6700	6620	6580	6500	6460	6600	6480	74	1960	500	4700	10	1	14730199	972	5.17	0.76	12	0.09	1276.00	8679.00	11930	20240426	-44.68	6150	20241114	7.32	11930	-44.68	20240426	6150	7.32	20241114	20000	-67.00	20240329	6150	7.32	20241114	1.58	N	089850	500	73 억	762456	N	N	N	N
11	20241128	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	-50	5	-0.76	64111490	9849	96.47	6540	6620	6470	8500	4580	6540	6509.44	5.18	436	6700	6620	6580	6500	6460	6600	6480	74	1960	500	4700	10	1	14730199	956	5.09	0.75	12	0.07	1276.00	8679.00	11930	20240426	-45.60	6150	20241114	5.53	11930	-45.60	20240426	6150	5.53	20241114	20000	-67.55	20240329	6150	5.53	20241114	1.58	N	089850	500	73 억	762456	N	N	N	N
12	20241128	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	-20	5	-0.31	60081050	9229	90.40	6540	6620	6470	8500	4580	6540	6510.03	5.18	314	6700	6620	6580	6500	6460	6600	6480	74	1960	500	4700	10	1	14730199	960	5.11	0.75	12	0.06	1276.00	8679.00	11930	20240426	-45.35	6150	20241114	6.02	11930	-45.35	20240426	6150	6.02	20241114	20000	-67.40	20240329	6150	6.02	20241114	1.58	N	089850	500	73 억	762456	N	N	N	N
13	20241128	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	-50	5	-0.76	57812500	8880	86.98	6540	6620	6470	8500	4580	6540	6510.42	5.18	333	6700	6620	6580	6500	6460	6600	6480	74	1960	500	4700	10	1	14730199	956	5.09	0.75	12	0.06	1276.00	8679.00	11930	20240426	-45.60	6150	20241114	5.53	11930	-45.60	20240426	6150	5.53	20241114	20000	-67.55	20240329	6150	5.53	20241114	1.58	N	089850	500	73 억	762456	N	N	N	N
14	20241128	120806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	-10	5	-0.15	26509400	4055	39.72	6540	6620	6500	8500	4580	6540	6537.46	5.18	-1238	6700	6620	6580	6500	6460	6600	6480	74	1960	500	4700	10	1	14730199	962	5.12	0.75	12	0.03	1276.00	8679.00	11930	20240426	-45.26	6150	20241114	6.18	11930	-45.26	20240426	6150	6.18	20241114	20000	-67.35	20240329	6150	6.18	20241114	1.58	N	089850	500	73 억	762456	N	N	N	N
15	20241128	110807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	20	2	0.31	13955270	2126	20.82	6540	6620	6510	8500	4580	6540	6564.10	5.18	-1760	6700	6620	6580	6500	6460	6600	6480	74	1960	500	4700	10	1	14730199	966	5.14	0.76	12	0.01	1276.00	8679.00	11930	20240426	-45.01	6150	20241114	6.67	11930	-45.01	20240426	6150	6.67	20241114	20000	-67.20	20240329	6150	6.67	20241114	1.58	N	089850	500	73 억	762456	N	N	N	N
16	20241128	100805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6590	50	2	0.76	6560030	1000	9.80	6540	6590	6510	8500	4580	6540	6560.03	5.18	-894	6700	6620	6580	6500	6460	6600	6480	74	1960	500	4700	10	1	14730199	971	5.16	0.76	12	0.01	1276.00	8679.00	11930	20240426	-44.76	6150	20241114	7.15	11930	-44.76	20240426	6150	7.15	20241114	20000	-67.05	20240329	6150	7.15	20241114	1.58	N	089850	500	73 억	762456	N	N	N	N
17	20241128	090803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	0	3	0.00	1883330	289	2.83	6540	6540	6510	8500	4580	6540	6516.71	5.18	-232	6700	6620	6580	6500	6460	6600	6480	74	1960	500	4700	10	1	14730199	963	5.13	0.75	12	0.00	1276.00	8679.00	11930	20240426	-45.18	6150	20241114	6.34	11930	-45.18	20240426	6150	6.34	20241114	20000	-67.30	20240329	6150	6.34	20241114	1.58	N	089850	500	73 억	762456	N	N	N	N
18	20241127	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	-130	5	-1.95	67194070	10209	24.52	6650	6660	6540	8670	4670	6670	6581.85	5.19	-1415	6890	6780	6650	6540	6410	6835	6595	74	2000	500	4800	10	1	14730199	963	5.13	0.75	12	0.07	1276.00	8679.00	11930	20240426	-45.18	6150	20241114	6.34	11930	-45.18	20240426	6150	6.34	20241114	20000	-67.30	20240329	6150	6.34	20241114	1.59	N	089850	500	73 억	763793	N	N	N	N
19	20241127	150759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-70	5	-1.05	53087560	8055	19.34	6650	6660	6540	8670	4670	6670	6590.63	5.19	-992	6890	6780	6650	6540	6410	6835	6595	74	2000	500	4800	10	1	14730199	972	5.17	0.76	12	0.05	1276.00	8679.00	11930	20240426	-44.68	6150	20241114	7.32	11930	-44.68	20240426	6150	7.32	20241114	20000	-67.00	20240329	6150	7.32	20241114	1.59	N	089850	500	73 억	763793	N	N	N	N
20	20241127	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6620	-50	5	-0.75	42922880	6509	15.63	6650	6660	6540	8670	4670	6670	6594.39	5.19	-662	6890	6780	6650	6540	6410	6835	6595	74	2000	500	4800	10	1	14730199	975	5.19	0.76	12	0.04	1276.00	8679.00	11930	20240426	-44.51	6150	20241114	7.64	11930	-44.51	20240426	6150	7.64	20241114	20000	-66.90	20240329	6150	7.64	20241114	1.59	N	089850	500	73 억	763793	N	N	N	N
21	20241127	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6630	-40	5	-0.60	39984550	6066	14.57	6650	6650	6540	8670	4670	6670	6591.58	5.19	-541	6890	6780	6650	6540	6410	6835	6595	74	2000	500	4800	10	1	14730199	977	5.20	0.76	12	0.04	1276.00	8679.00	11930	20240426	-44.43	6150	20241114	7.80	11930	-44.43	20240426	6150	7.80	20241114	20000	-66.85	20240329	6150	7.80	20241114	1.59	N	089850	500	73 억	763793	N	N	N	N
22	20241127	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6620	-50	5	-0.75	36027650	5469	13.13	6650	6650	6540	8670	4670	6670	6587.61	5.19	-398	6890	6780	6650	6540	6410	6835	6595	74	2000	500	4800	10	1	14730199	975	5.19	0.76	12	0.04	1276.00	8679.00	11930	20240426	-44.51	6150	20241114	7.64	11930	-44.51	20240426	6150	7.64	20241114	20000	-66.90	20240329	6150	7.64	20241114	1.59	N	089850	500	73 억	763793	N	N	N	N
23	20241127	110757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6590	-80	5	-1.20	23966390	3644	8.75	6650	6650	6540	8670	4670	6670	6576.95	5.19	-430	6890	6780	6650	6540	6410	6835	6595	74	2000	500	4800	10	1	14730199	971	5.16	0.76	12	0.02	1276.00	8679.00	11930	20240426	-44.76	6150	20241114	7.15	11930	-44.76	20240426	6150	7.15	20241114	20000	-67.05	20240329	6150	7.15	20241114	1.59	N	089850	500	73 억	763793	N	N	N	N
24	20241127	100758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-70	5	-1.05	22764790	3462	8.31	6650	6650	6540	8670	4670	6670	6575.62	5.19	-360	6890	6780	6650	6540	6410	6835	6595	74	2000	500	4800	10	1	14730199	972	5.17	0.76	12	0.02	1276.00	8679.00	11930	20240426	-44.68	6150	20241114	7.32	11930	-44.68	20240426	6150	7.32	20241114	20000	-67.00	20240329	6150	7.32	20241114	1.59	N	089850	500	73 억	763793	N	N	N	N
25	20241127	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	-20	5	-0.30	1369900	206	0.49	6650	6650	6650	8670	4670	6670	6650.00	5.19	-124	6890	6780	6650	6540	6410	6835	6595	74	2000	500	4800	10	1	14730199	980	5.21	0.77	12	0.00	1276.00	8679.00	11930	20240426	-44.26	6150	20241114	8.13	11930	-44.26	20240426	6150	8.13	20241114	20000	-66.75	20240329	6150	8.13	20241114	1.59	N	089850	500	73 억	763793	N	N	N	N
26	20241126	160747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	100	2	1.52	277420200	41588	199.51	6520	6760	6520	8540	4600	6570	6670.68	5.17	2409	6676	6622	6526	6472	6376	6650	6500	74	1970	500	4730	10	1	14730199	983	5.23	0.77	12	0.28	1276.00	8679.00	11930	20240426	-44.09	6150	20241114	8.46	11930	-44.09	20240426	6150	8.46	20241114	20000	-66.65	20240329	6150	8.46	20241114	1.59	N	089850	500	73 억	761602	N	N	N	N
27	20241126	150754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	140	2	2.13	261679660	39231	188.20	6520	6760	6520	8540	4600	6570	6670.23	5.17	2027	6676	6622	6526	6472	6376	6650	6500	74	1970	500	4730	10	1	14730199	988	5.26	0.77	12	0.27	1276.00	8679.00	11930	20240426	-43.76	6150	20241114	9.11	11930	-43.76	20240426	6150	9.11	20241114	20000	-66.45	20240329	6150	9.11	20241114	1.59	N	089850	500	73 억	761602	N	N	N	N
28	20241126	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	160	2	2.44	205883540	30914	148.30	6520	6760	6520	8540	4600	6570	6659.88	5.17	2371	6676	6622	6526	6472	6376	6650	6500	74	1970	500	4730	10	1	14730199	991	5.27	0.78	12	0.21	1276.00	8679.00	11930	20240426	-43.59	6150	20241114	9.43	11930	-43.59	20240426	6150	9.43	20241114	20000	-66.35	20240329	6150	9.43	20241114	1.59	N	089850	500	73 억	761602	N	N	N	N
29	20241126	130751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6720	150	2	2.28	185916310	27943	134.05	6520	6750	6520	8540	4600	6570	6653.41	5.17	3171	6676	6622	6526	6472	6376	6650	6500	74	1970	500	4730	10	1	14730199	990	5.27	0.77	12	0.19	1276.00	8679.00	11930	20240426	-43.67	6150	20241114	9.27	11930	-43.67	20240426	6150	9.27	20241114	20000	-66.40	20240329	6150	9.27	20241114	1.59	N	089850	500	73 억	761602	N	N	N	N
30	20241126	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	120	2	1.83	143453910	21633	103.78	6520	6710	6520	8540	4600	6570	6631.25	5.17	1134	6676	6622	6526	6472	6376	6650	6500	74	1970	500	4730	10	1	14730199	985	5.24	0.77	12	0.15	1276.00	8679.00	11930	20240426	-43.92	6150	20241114	8.78	11930	-43.92	20240426	6150	8.78	20241114	20000	-66.55	20240329	6150	8.78	20241114	1.59	N	089850	500	73 억	761602	N	N	N	N
31	20241126	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	110	2	1.67	101848570	15414	73.95	6520	6700	6520	8540	4600	6570	6607.54	5.17	711	6676	6622	6526	6472	6376	6650	6500	74	1970	500	4730	10	1	14730199	984	5.24	0.77	12	0.10	1276.00	8679.00	11930	20240426	-44.01	6150	20241114	8.62	11930	-44.01	20240426	6150	8.62	20241114	20000	-66.60	20240329	6150	8.62	20241114	1.59	N	089850	500	73 억	761602	N	N	N	N
32	20241126	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-20	5	-0.30	42091270	6375	30.58	6520	6680	6520	8540	4600	6570	6602.55	5.17	-344	6676	6622	6526	6472	6376	6650	6500	74	1970	500	4730	10	1	14730199	965	5.13	0.75	12	0.04	1276.00	8679.00	11930	20240426	-45.10	6150	20241114	6.50	11930	-45.10	20240426	6150	6.50	20241114	20000	-67.25	20240329	6150	6.50	20241114	1.59	N	089850	500	73 억	761602	N	N	N	N
33	20241126	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	80	2	1.22	15062970	2290	10.99	6520	6650	6520	8540	4600	6570	6577.72	5.17	114	6676	6622	6526	6472	6376	6650	6500	74	1970	500	4730	10	1	14730199	980	5.21	0.77	12	0.02	1276.00	8679.00	11930	20240426	-44.26	6150	20241114	8.13	11930	-44.26	20240426	6150	8.13	20241114	20000	-66.75	20240329	6150	8.13	20241114	1.59	N	089850	500	73 억	761602	N	N	N	N
34	20241125	160736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	50	2	0.77	135581480	20812	191.32	6460	6580	6430	8470	4570	6520	6514.49	5.18	408	6680	6600	6520	6440	6360	6640	6480	74	1950	500	4690	10	1	14730199	968	5.15	0.76	12	0.14	1276.00	8679.00	11930	20240426	-44.93	6150	20241114	6.83	11930	-44.93	20240426	6150	6.83	20241114	20000	-67.15	20240329	6150	6.83	20241114	1.58	N	089850	500	73 억	763035	N	N	N	N
35	20241125	150752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	50	2	0.77	133343440	20471	188.19	6460	6580	6430	8470	4570	6520	6513.77	5.18	508	6680	6600	6520	6440	6360	6640	6480	74	1950	500	4690	10	1	14730199	968	5.15	0.76	12	0.14	1276.00	8679.00	11930	20240426	-44.93	6150	20241114	6.83	11930	-44.93	20240426	6150	6.83	20241114	20000	-67.15	20240329	6150	6.83	20241114	1.58	N	089850	500	73 억	763035	N	N	N	N
36	20241125	140749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	30	2	0.46	119936420	18426	169.39	6460	6580	6430	8470	4570	6520	6509.09	5.18	766	6680	6600	6520	6440	6360	6640	6480	74	1950	500	4690	10	1	14730199	965	5.13	0.75	12	0.13	1276.00	8679.00	11930	20240426	-45.10	6150	20241114	6.50	11930	-45.10	20240426	6150	6.50	20241114	20000	-67.25	20240329	6150	6.50	20241114	1.58	N	089850	500	73 억	763035	N	N	N	N
37	20241125	130742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	40	2	0.61	101846940	15661	143.97	6460	6580	6430	8470	4570	6520	6503.22	5.18	1385	6680	6600	6520	6440	6360	6640	6480	74	1950	500	4690	10	1	14730199	966	5.14	0.76	12	0.11	1276.00	8679.00	11930	20240426	-45.01	6150	20241114	6.67	11930	-45.01	20240426	6150	6.67	20241114	20000	-67.20	20240329	6150	6.67	20241114	1.58	N	089850	500	73 억	763035	N	N	N	N
38	20241125	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	30	2	0.46	88697510	13655	125.53	6460	6580	6430	8470	4570	6520	6495.61	5.18	1450	6680	6600	6520	6440	6360	6640	6480	74	1950	500	4690	10	1	14730199	965	5.13	0.75	12	0.09	1276.00	8679.00	11930	20240426	-45.10	6150	20241114	6.50	11930	-45.10	20240426	6150	6.50	20241114	20000	-67.25	20240329	6150	6.50	20241114	1.58	N	089850	500	73 억	763035	N	N	N	N
39	20241125	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	30	2	0.46	76915510	11852	108.95	6460	6580	6430	8470	4570	6520	6489.67	5.18	2139	6680	6600	6520	6440	6360	6640	6480	74	1950	500	4690	10	1	14730199	965	5.13	0.75	12	0.08	1276.00	8679.00	11930	20240426	-45.10	6150	20241114	6.50	11930	-45.10	20240426	6150	6.50	20241114	20000	-67.25	20240329	6150	6.50	20241114	1.58	N	089850	500	73 억	763035	N	N	N	N
40	20241125	100738	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	-40	5	-0.61	15084040	2327	21.39	6460	6580	6450	8470	4570	6520	6482.18	5.18	-382	6680	6600	6520	6440	6360	6640	6480	74	1950	500	4690	10	1	14730199	955	5.08	0.75	12	0.02	1276.00	8679.00	11930	20240426	-45.68	6150	20241114	5.37	11930	-45.68	20240426	6150	5.37	20241114	20000	-67.60	20240329	6150	5.37	20241114	1.58	N	089850	500	73 억	763035	N	N	N	N
41	20241125	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	-10	5	-0.15	813450	125	1.15	6460	6510	6460	8470	4570	6520	6507.60	5.18	-79	6680	6600	6520	6440	6360	6640	6480	74	1950	500	4690	10	1	14730199	959	5.10	0.75	12	0.00	1276.00	8679.00	11930	20240426	-45.43	6150	20241114	5.85	11930	-45.43	20240426	6150	5.85	20241114	20000	-67.45	20240329	6150	5.85	20241114	1.58	N	089850	500	73 억	763035	N	N	N	N
42	20241122	160659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	0	3	0.00	71014110	10864	67.53	6440	6600	6440	8470	4570	6520	6536.64	5.18	346	6706	6612	6506	6412	6306	6660	6460	74	1950	500	4690	10	1	14730199	960	5.11	0.75	12	0.07	1276.00	8679.00	11930	20240426	-45.35	6150	20241114	6.02	11930	-45.35	20240426	6150	6.02	20241114	20000	-67.40	20240329	6150	6.02	20241114	1.63	N	089850	500	73 억	762689	N	N	N	N
43	20241122	150707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	-20	5	-0.31	63982530	9784	60.82	6440	6600	6440	8470	4570	6520	6539.51	5.18	506	6706	6612	6506	6412	6306	6660	6460	74	1950	500	4690	10	1	14730199	957	5.09	0.75	12	0.07	1276.00	8679.00	11930	20240426	-45.52	6150	20241114	5.69	11930	-45.52	20240426	6150	5.69	20241114	20000	-67.50	20240329	6150	5.69	20241114	1.63	N	089850	500	73 억	762689	N	N	N	N
44	20241122	140709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	0	3	0.00	61924490	9468	58.85	6440	6600	6440	8470	4570	6520	6540.40	5.18	346	6706	6612	6506	6412	6306	6660	6460	74	1950	500	4690	10	1	14730199	960	5.11	0.75	12	0.06	1276.00	8679.00	11930	20240426	-45.35	6150	20241114	6.02	11930	-45.35	20240426	6150	6.02	20241114	20000	-67.40	20240329	6150	6.02	20241114	1.63	N	089850	500	73 억	762689	N	N	N	N
45	20241122	130707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	30	2	0.46	24687920	3774	23.46	6440	6580	6440	8470	4570	6520	6541.58	5.18	82	6706	6612	6506	6412	6306	6660	6460	74	1950	500	4690	10	1	14730199	965	5.13	0.75	12	0.03	1276.00	8679.00	11930	20240426	-45.10	6150	20241114	6.50	11930	-45.10	20240426	6150	6.50	20241114	20000	-67.25	20240329	6150	6.50	20241114	1.63	N	089850	500	73 억	762689	N	N	N	N
46	20241122	120711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	50	2	0.77	21784410	3331	20.70	6440	6580	6440	8470	4570	6520	6539.90	5.18	87	6706	6612	6506	6412	6306	6660	6460	74	1950	500	4690	10	1	14730199	968	5.15	0.76	12	0.02	1276.00	8679.00	11930	20240426	-44.93	6150	20241114	6.83	11930	-44.93	20240426	6150	6.83	20241114	20000	-67.15	20240329	6150	6.83	20241114	1.63	N	089850	500	73 억	762689	N	N	N	N
47	20241122	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	50	2	0.77	20825320	3185	19.80	6440	6580	6440	8470	4570	6520	6538.56	5.18	95	6706	6612	6506	6412	6306	6660	6460	74	1950	500	4690	10	1	14730199	968	5.15	0.76	12	0.02	1276.00	8679.00	11930	20240426	-44.93	6150	20241114	6.83	11930	-44.93	20240426	6150	6.83	20241114	20000	-67.15	20240329	6150	6.83	20241114	1.63	N	089850	500	73 억	762689	N	N	N	N
48	20241122	100717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	40	2	0.61	15649920	2396	14.89	6440	6580	6440	8470	4570	6520	6531.69	5.18	119	6706	6612	6506	6412	6306	6660	6460	74	1950	500	4690	10	1	14730199	966	5.14	0.76	12	0.02	1276.00	8679.00	11930	20240426	-45.01	6150	20241114	6.67	11930	-45.01	20240426	6150	6.67	20241114	20000	-67.20	20240329	6150	6.67	20241114	1.63	N	089850	500	73 억	762689	N	N	N	N
49	20241122	090711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-50	5	-0.77	2878710	447	2.78	6440	6470	6440	8470	4570	6520	6440.07	5.18	90	6706	6612	6506	6412	6306	6660	6460	74	1950	500	4690	10	1	14730199	953	5.07	0.75	12	0.00	1276.00	8679.00	11930	20240426	-45.77	6150	20241114	5.20	11930	-45.77	20240426	6150	5.20	20241114	20000	-67.65	20240329	6150	5.20	20241114	1.63	N	089850	500	73 억	762689	N	N	N	N
50	20241121	160704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	20	2	0.31	103996010	16088	56.77	6500	6600	6400	8450	4550	6500	6464.20	5.24	-9706	6726	6612	6516	6402	6306	6565	6355	74	1950	500	4680	10	1	14730199	960	5.11	0.75	12	0.11	1276.00	8679.00	11930	20240426	-45.35	6150	20241114	6.02	11930	-45.35	20240426	6150	6.02	20241114	20000	-67.40	20240329	6150	6.02	20241114	1.65	N	089850	500	73 억	771974	N	N	N	N
51	20241121	150719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6410	-90	5	-1.38	76917880	11912	42.04	6500	6550	6410	8450	4550	6500	6457.18	5.24	-8627	6726	6612	6516	6402	6306	6565	6355	74	1950	500	4680	10	1	14730199	944	5.02	0.74	12	0.08	1276.00	8679.00	11930	20240426	-46.27	6150	20241114	4.23	11930	-46.27	20240426	6150	4.23	20241114	20000	-67.95	20240329	6150	4.23	20241114	1.65	N	089850	500	73 억	771974	N	N	N	N
52	20241121	140719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	-80	5	-1.23	69273380	10723	37.84	6500	6550	6420	8450	4550	6500	6460.26	5.24	-7545	6726	6612	6516	6402	6306	6565	6355	74	1950	500	4680	10	1	14730199	946	5.03	0.74	12	0.07	1276.00	8679.00	11930	20240426	-46.19	6150	20241114	4.39	11930	-46.19	20240426	6150	4.39	20241114	20000	-67.90	20240329	6150	4.39	20241114	1.65	N	089850	500	73 억	771974	N	N	N	N
53	20241121	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6460	-40	5	-0.62	59818730	9258	32.67	6500	6550	6420	8450	4550	6500	6461.30	5.24	-6212	6726	6612	6516	6402	6306	6565	6355	74	1950	500	4680	10	1	14730199	952	5.06	0.74	12	0.06	1276.00	8679.00	11930	20240426	-45.85	6150	20241114	5.04	11930	-45.85	20240426	6150	5.04	20241114	20000	-67.70	20240329	6150	5.04	20241114	1.65	N	089850	500	73 억	771974	N	N	N	N
54	20241121	120712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	-80	5	-1.23	53209060	8233	29.05	6500	6550	6420	8450	4550	6500	6462.90	5.24	-5597	6726	6612	6516	6402	6306	6565	6355	74	1950	500	4680	10	1	14730199	946	5.03	0.74	12	0.06	1276.00	8679.00	11930	20240426	-46.19	6150	20241114	4.39	11930	-46.19	20240426	6150	4.39	20241114	20000	-67.90	20240329	6150	4.39	20241114	1.65	N	089850	500	73 억	771974	N	N	N	N
55	20241121	110714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-60	5	-0.92	40937700	6327	22.33	6500	6550	6430	8450	4550	6500	6470.32	5.24	-4446	6726	6612	6516	6402	6306	6565	6355	74	1950	500	4680	10	1	14730199	949	5.05	0.74	12	0.04	1276.00	8679.00	11930	20240426	-46.02	6150	20241114	4.72	11930	-46.02	20240426	6150	4.72	20241114	20000	-67.80	20240329	6150	4.72	20241114	1.65	N	089850	500	73 억	771974	N	N	N	N
56	20241121	100715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	0	3	0.00	14290190	2211	7.80	6500	6550	6430	8450	4550	6500	6463.22	5.24	-1806	6726	6612	6516	6402	6306	6565	6355	74	1950	500	4680	10	1	14730199	957	5.09	0.75	12	0.02	1276.00	8679.00	11930	20240426	-45.52	6150	20241114	5.69	11930	-45.52	20240426	6150	5.69	20241114	20000	-67.50	20240329	6150	5.69	20241114	1.65	N	089850	500	73 억	771974	N	N	N	N
57	20241121	090715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	40	2	0.62	2053690	315	1.11	6500	6550	6490	8450	4550	6500	6519.65	5.24	-137	6726	6612	6516	6402	6306	6565	6355	74	1950	500	4680	10	1	14730199	963	5.13	0.75	12	0.00	1276.00	8679.00	11930	20240426	-45.18	6150	20241114	6.34	11930	-45.18	20240426	6150	6.34	20241114	20000	-67.30	20240329	6150	6.34	20241114	1.65	N	089850	500	73 억	771974	N	N	N	N
58	20241120	160708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	-130	5	-1.96	182373040	28137	28.81	6630	6630	6420	8610	4650	6630	6481.53	5.28	-6390	7036	6832	6496	6292	5956	6935	6395	74	1980	500	4770	10	1	14730199	957	5.09	0.75	12	0.19	1276.00	8679.00	11930	20240426	-45.52	6150	20241114	5.69	11930	-45.52	20240426	6150	5.69	20241114	20000	-67.50	20240329	6150	5.69	20241114	1.63	N	089850	500	73 억	778122	N	N	N	N
59	20241120	150717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6460	-170	5	-2.56	157649460	24327	24.91	6630	6630	6420	8610	4650	6630	6480.43	5.28	-4066	7036	6832	6496	6292	5956	6935	6395	74	1980	500	4770	10	1	14730199	952	5.06	0.74	12	0.17	1276.00	8679.00	11930	20240426	-45.85	6150	20241114	5.04	11930	-45.85	20240426	6150	5.04	20241114	20000	-67.70	20240329	6150	5.04	20241114	1.63	N	089850	500	73 억	778122	N	N	N	N
60	20241120	140719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-190	5	-2.87	151103140	23315	23.87	6630	6630	6420	8610	4650	6630	6480.94	5.28	-3386	7036	6832	6496	6292	5956	6935	6395	74	1980	500	4770	10	1	14730199	949	5.05	0.74	12	0.16	1276.00	8679.00	11930	20240426	-46.02	6150	20241114	4.72	11930	-46.02	20240426	6150	4.72	20241114	20000	-67.80	20240329	6150	4.72	20241114	1.63	N	089850	500	73 억	778122	N	N	N	N
61	20241120	130720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-160	5	-2.41	118021480	18196	18.63	6630	6630	6420	8610	4650	6630	6486.12	5.28	-3112	7036	6832	6496	6292	5956	6935	6395	74	1980	500	4770	10	1	14730199	953	5.07	0.75	12	0.12	1276.00	8679.00	11930	20240426	-45.77	6150	20241114	5.20	11930	-45.77	20240426	6150	5.20	20241114	20000	-67.65	20240329	6150	5.20	20241114	1.63	N	089850	500	73 억	778122	N	N	N	N
62	20241120	120719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	-110	5	-1.66	80969040	12458	12.76	6630	6630	6440	8610	4650	6630	6499.36	5.28	61	7036	6832	6496	6292	5956	6935	6395	74	1980	500	4770	10	1	14730199	960	5.11	0.75	12	0.08	1276.00	8679.00	11930	20240426	-45.35	6150	20241114	6.02	11930	-45.35	20240426	6150	6.02	20241114	20000	-67.40	20240329	6150	6.02	20241114	1.63	N	089850	500	73 억	778122	N	N	N	N
63	20241120	110720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	-100	5	-1.51	49849840	7651	7.83	6630	6630	6450	8610	4650	6630	6515.47	5.28	944	7036	6832	6496	6292	5956	6935	6395	74	1980	500	4770	10	1	14730199	962	5.12	0.75	12	0.05	1276.00	8679.00	11930	20240426	-45.26	6150	20241114	6.18	11930	-45.26	20240426	6150	6.18	20241114	20000	-67.35	20240329	6150	6.18	20241114	1.63	N	089850	500	73 억	778122	N	N	N	N
64	20241120	100720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-80	5	-1.21	31683060	4854	4.97	6630	6630	6450	8610	4650	6630	6527.21	5.28	508	7036	6832	6496	6292	5956	6935	6395	74	1980	500	4770	10	1	14730199	965	5.13	0.75	12	0.03	1276.00	8679.00	11930	20240426	-45.10	6150	20241114	6.50	11930	-45.10	20240426	6150	6.50	20241114	20000	-67.25	20240329	6150	6.50	20241114	1.63	N	089850	500	73 억	778122	N	N	N	N
65	20241120	090718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	-60	5	-0.90	4539590	685	0.70	6630	6630	6570	8610	4650	6630	6627.14	5.28	-133	7036	6832	6496	6292	5956	6935	6395	74	1980	500	4770	10	1	14730199	968	5.15	0.76	12	0.00	1276.00	8679.00	11930	20240426	-44.93	6150	20241114	6.83	11930	-44.93	20240426	6150	6.83	20241114	20000	-67.15	20240329	6150	6.83	20241114	1.63	N	089850	500	73 억	778122	N	N	N	N
66	20241119	160640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6630	320	2	5.07	628041330	97533	308.94	6170	6700	6160	8200	4420	6310	6439.27	5.11	25865	6563	6436	6363	6236	6163	6400	6200	74	1890	500	4540	10	1	14730199	977	5.20	0.76	12	0.66	1276.00	8679.00	11930	20240426	-44.43	6150	20241114	7.80	11930	-44.43	20240426	6150	7.80	20241114	20000	-66.85	20240329	6150	7.80	20241114	1.63	N	089850	500	73 억	752814	N	N	N	N
67	20241119	150651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6610	300	2	4.75	597374630	92901	294.27	6170	6700	6160	8200	4420	6310	6430.23	5.11	24757	6563	6436	6363	6236	6163	6400	6200	74	1890	500	4540	10	1	14730199	974	5.18	0.76	12	0.63	1276.00	8679.00	11930	20240426	-44.59	6150	20241114	7.48	11930	-44.59	20240426	6150	7.48	20241114	20000	-66.95	20240329	6150	7.48	20241114	1.63	N	089850	500	73 억	752814	N	N	N	N
68	20241119	140650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6590	280	2	4.44	532811420	83094	263.21	6170	6700	6160	8200	4420	6310	6412.15	5.11	20649	6563	6436	6363	6236	6163	6400	6200	74	1890	500	4540	10	1	14730199	971	5.16	0.76	12	0.56	1276.00	8679.00	11930	20240426	-44.76	6150	20241114	7.15	11930	-44.76	20240426	6150	7.15	20241114	20000	-67.05	20240329	6150	7.15	20241114	1.63	N	089850	500	73 억	752814	N	N	N	N
69	20241119	130652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	230	2	3.65	474349650	74249	235.19	6170	6700	6160	8200	4420	6310	6388.63	5.11	20830	6563	6436	6363	6236	6163	6400	6200	74	1890	500	4540	10	1	14730199	963	5.13	0.75	12	0.50	1276.00	8679.00	11930	20240426	-45.18	6150	20241114	6.34	11930	-45.18	20240426	6150	6.34	20241114	20000	-67.30	20240329	6150	6.34	20241114	1.63	N	089850	500	73 억	752814	N	N	N	N
70	20241119	120645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6580	270	2	4.28	451262240	70736	224.06	6170	6700	6160	8200	4420	6310	6379.53	5.11	21474	6563	6436	6363	6236	6163	6400	6200	74	1890	500	4540	10	1	14730199	969	5.16	0.76	12	0.48	1276.00	8679.00	11930	20240426	-44.84	6150	20241114	6.99	11930	-44.84	20240426	6150	6.99	20241114	20000	-67.10	20240329	6150	6.99	20241114	1.63	N	089850	500	73 억	752814	N	N	N	N
71	20241119	110653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	80	2	1.27	360653640	56789	179.88	6170	6700	6160	8200	4420	6310	6350.77	5.11	11834	6563	6436	6363	6236	6163	6400	6200	74	1890	500	4540	10	1	14730199	941	5.01	0.74	12	0.39	1276.00	8679.00	11930	20240426	-46.44	6150	20241114	3.90	11930	-46.44	20240426	6150	3.90	20241114	20000	-68.05	20240329	6150	3.90	20241114	1.63	N	089850	500	73 억	752814	N	N	N	N
72	20241119	100711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	30	2	0.48	207615290	33034	104.64	6170	6350	6160	8200	4420	6310	6284.90	5.11	5967	6563	6436	6363	6236	6163	6400	6200	74	1890	500	4540	10	1	14730199	934	4.97	0.73	12	0.22	1276.00	8679.00	11930	20240426	-46.86	6150	20241114	3.09	11930	-46.86	20240426	6150	3.09	20241114	20000	-68.30	20240329	6150	3.09	20241114	1.63	N	089850	500	73 억	752814	N	N	N	N
73	20241119	090704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	-10	5	-0.16	25321190	4080	12.92	6170	6300	6170	8200	4420	6310	6206.17	5.11	-625	6563	6436	6363	6236	6163	6400	6200	74	1890	500	4540	10	1	14730199	928	4.94	0.73	12	0.03	1276.00	8679.00	11930	20240426	-47.19	6150	20241114	2.44	11930	-47.19	20240426	6150	2.44	20241114	20000	-68.50	20240329	6150	2.44	20241114	1.63	N	089850	500	73 억	752814	N	N	N	N
74	20241118	160644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	-180	5	-2.77	200070270	31569	100.89	6490	6490	6290	8430	4550	6490	6337.55	5.19	-11001	6743	6616	6413	6286	6083	6680	6350	74	1940	500	4670	10	1	14730199	929	4.95	0.73	12	0.21	1276.00	8679.00	11930	20240426	-47.11	6150	20241114	2.60	11930	-47.11	20240426	6150	2.60	20241114	20000	-68.45	20240329	6150	2.60	20241114	1.72	N	089850	500	73 억	763796	N	N	N	N
75	20241118	150650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	-190	5	-2.93	194746030	30725	98.19	6490	6490	6290	8430	4550	6490	6338.36	5.19	-10883	6743	6616	6413	6286	6083	6680	6350	74	1940	500	4670	10	1	14730199	928	4.94	0.73	12	0.21	1276.00	8679.00	11930	20240426	-47.19	6150	20241114	2.44	11930	-47.19	20240426	6150	2.44	20241114	20000	-68.50	20240329	6150	2.44	20241114	1.72	N	089850	500	73 억	763796	N	N	N	N
76	20241118	140653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	-190	5	-2.93	175762610	27720	88.59	6490	6490	6290	8430	4550	6490	6340.64	5.19	-9864	6743	6616	6413	6286	6083	6680	6350	74	1940	500	4670	10	1	14730199	928	4.94	0.73	12	0.19	1276.00	8679.00	11930	20240426	-47.19	6150	20241114	2.44	11930	-47.19	20240426	6150	2.44	20241114	20000	-68.50	20240329	6150	2.44	20241114	1.72	N	089850	500	73 억	763796	N	N	N	N
77	20241118	130650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	-180	5	-2.77	146638770	23102	73.83	6490	6490	6310	8430	4550	6490	6347.45	5.19	-5958	6743	6616	6413	6286	6083	6680	6350	74	1940	500	4670	10	1	14730199	929	4.95	0.73	12	0.16	1276.00	8679.00	11930	20240426	-47.11	6150	20241114	2.60	11930	-47.11	20240426	6150	2.60	20241114	20000	-68.45	20240329	6150	2.60	20241114	1.72	N	089850	500	73 억	763796	N	N	N	N
78	20241118	120653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	-150	5	-2.31	125496480	19762	63.16	6490	6490	6320	8430	4550	6490	6350.39	5.19	-3596	6743	6616	6413	6286	6083	6680	6350	74	1940	500	4670	10	1	14730199	934	4.97	0.73	12	0.13	1276.00	8679.00	11930	20240426	-46.86	6150	20241114	3.09	11930	-46.86	20240426	6150	3.09	20241114	20000	-68.30	20240329	6150	3.09	20241114	1.72	N	089850	500	73 억	763796	N	N	N	N
79	20241118	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	-150	5	-2.31	110769670	17442	55.74	6490	6490	6320	8430	4550	6490	6350.74	5.19	-1522	6743	6616	6413	6286	6083	6680	6350	74	1940	500	4670	10	1	14730199	934	4.97	0.73	12	0.12	1276.00	8679.00	11930	20240426	-46.86	6150	20241114	3.09	11930	-46.86	20240426	6150	3.09	20241114	20000	-68.30	20240329	6150	3.09	20241114	1.72	N	089850	500	73 억	763796	N	N	N	N
80	20241118	100645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	-110	5	-1.69	78757310	12403	39.64	6490	6490	6320	8430	4550	6490	6349.86	5.19	-949	6743	6616	6413	6286	6083	6680	6350	74	1940	500	4670	10	1	14730199	940	5.00	0.74	12	0.08	1276.00	8679.00	11930	20240426	-46.52	6150	20241114	3.74	11930	-46.52	20240426	6150	3.74	20241114	20000	-68.10	20240329	6150	3.74	20241114	1.72	N	089850	500	73 억	763796	N	N	N	N
81	20241118	090644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6410	-80	5	-1.23	1373330	214	0.68	6490	6490	6410	8430	4550	6490	6417.43	5.19	-213	6743	6616	6413	6286	6083	6680	6350	74	1940	500	4670	10	1	14730199	944	5.02	0.74	12	0.00	1276.00	8679.00	11930	20240426	-46.27	6150	20241114	4.23	11930	-46.27	20240426	6150	4.23	20241114	20000	-67.95	20240329	6150	4.23	20241114	1.72	N	089850	500	73 억	763796	N	N	N	N
82	20241115	160705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	150	2	2.37	198768210	31291	73.45	6380	6540	6210	8240	4440	6340	6352.24	5.16	5431	6626	6482	6316	6172	6006	6555	6245	74	1900	500	4560	10	1	14730199	956	5.09	0.75	12	0.21	1276.00	8679.00	11930	20240426	-45.60	6150	20241114	5.53	11930	-45.60	20240426	6150	5.53	20241114	20000	-67.55	20240329	6150	5.53	20241114	1.82	N	089850	500	73 억	759717	N	N	N	N
83	20241115	150724	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	160	2	2.52	194587530	30647	71.93	6380	6540	6210	8240	4440	6340	6349.32	5.16	5597	6626	6482	6316	6172	6006	6555	6245	74	1900	500	4560	10	1	14730199	957	5.09	0.75	12	0.21	1276.00	8679.00	11930	20240426	-45.52	6150	20241114	5.69	11930	-45.52	20240426	6150	5.69	20241114	20000	-67.50	20240329	6150	5.69	20241114	1.82	N	089850	500	73 억	759717	N	N	N	N
84	20241115	140717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	110	2	1.74	164117980	25961	60.94	6380	6450	6210	8240	4440	6340	6321.71	5.16	4546	6626	6482	6316	6172	6006	6555	6245	74	1900	500	4560	10	1	14730199	950	5.05	0.74	12	0.18	1276.00	8679.00	11930	20240426	-45.93	6150	20241114	4.88	11930	-45.93	20240426	6150	4.88	20241114	20000	-67.75	20240329	6150	4.88	20241114	1.82	N	089850	500	73 억	759717	N	N	N	N
85	20241115	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	20	2	0.32	104099870	16560	38.87	6380	6390	6210	8240	4440	6340	6286.22	5.16	-93	6626	6482	6316	6172	6006	6555	6245	74	1900	500	4560	10	1	14730199	937	4.98	0.73	12	0.11	1276.00	8679.00	11930	20240426	-46.69	6150	20241114	3.41	11930	-46.69	20240426	6150	3.41	20241114	20000	-68.20	20240329	6150	3.41	20241114	1.82	N	089850	500	73 억	759717	N	N	N	N
86	20241115	120722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	-100	5	-1.58	76158140	12168	28.56	6380	6380	6210	8240	4440	6340	6258.89	5.16	-893	6626	6482	6316	6172	6006	6555	6245	74	1900	500	4560	10	1	14730199	919	4.89	0.72	12	0.08	1276.00	8679.00	11930	20240426	-47.69	6150	20241114	1.46	11930	-47.69	20240426	6150	1.46	20241114	20000	-68.80	20240329	6150	1.46	20241114	1.82	N	089850	500	73 억	759717	N	N	N	N
87	20241115	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	-70	5	-1.10	57967740	9256	21.73	6380	6380	6210	8240	4440	6340	6262.72	5.16	-2394	6626	6482	6316	6172	6006	6555	6245	74	1900	500	4560	10	1	14730199	924	4.91	0.72	12	0.06	1276.00	8679.00	11930	20240426	-47.44	6150	20241114	1.95	11930	-47.44	20240426	6150	1.95	20241114	20000	-68.65	20240329	6150	1.95	20241114	1.82	N	089850	500	73 억	759717	N	N	N	N
88	20241115	100704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-110	5	-1.74	39851840	6355	14.92	6380	6380	6210	8240	4440	6340	6270.94	5.16	-2592	6626	6482	6316	6172	6006	6555	6245	74	1900	500	4560	10	1	14730199	918	4.88	0.72	12	0.04	1276.00	8679.00	11930	20240426	-47.78	6150	20241114	1.30	11930	-47.78	20240426	6150	1.30	20241114	20000	-68.85	20240329	6150	1.30	20241114	1.82	N	089850	500	73 억	759717	N	N	N	N
89	20241115	090651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6330	-10	5	-0.16	829000	130	0.31	6380	6380	6330	8240	4440	6340	6376.92	5.16	-2	6626	6482	6316	6172	6006	6555	6245	74	1900	500	4560	10	1	14730199	932	4.96	0.73	12	0.00	1276.00	8679.00	11930	20240426	-46.94	6150	20241114	2.93	11930	-46.94	20240426	6150	2.93	20241114	20000	-68.35	20240329	6150	2.93	20241114	1.82	N	089850	500	73 억	759717	N	N	N	N
90	20241114	160658	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6300	-40	5	-0.63	252897600	40280	95.38	6150	6460	6150	8240	4440	6340	6278.49	5.18	-1883	6566	6452	6336	6222	6106	6510	6280	74	1900	500	4560	10	1	14730199	928	4.94	0.73	12	0.27	1276.00	8679.00	11930	20240426	-47.19	6150	20241114	2.44	11930	-47.19	20240426	6150	2.44	20241114	20000	-68.50	20240329	6150	2.44	20241114	1.82	N	089850	500	73 억	762542	N	N	N	N
91	20241114	150702	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6340	0	3	0.00	235513400	37517	88.84	6150	6460	6150	8240	4440	6340	6277.51	5.18	-1713	6566	6452	6336	6222	6106	6510	6280	74	1900	500	4560	10	1	14730199	934	4.97	0.73	12	0.25	1276.00	8679.00	11930	20240426	-46.86	6150	20241114	3.09	11930	-46.86	20240426	6150	3.09	20241114	20000	-68.30	20240329	6150	3.09	20241114	1.82	N	089850	500	73 억	762542	N	N	N	N
92	20241114	140657	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6340	0	3	0.00	192779830	30790	72.91	6150	6460	6150	8240	4440	6340	6261.12	5.18	-1849	6566	6452	6336	6222	6106	6510	6280	74	1900	500	4560	10	1	14730199	934	4.97	0.73	12	0.21	1276.00	8679.00	11930	20240426	-46.86	6150	20241114	3.09	11930	-46.86	20240426	6150	3.09	20241114	20000	-68.30	20240329	6150	3.09	20241114	1.82	N	089850	500	73 억	762542	N	N	N	N
93	20241114	130658	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6260	-80	5	-1.26	160942000	25740	60.95	6150	6460	6150	8240	4440	6340	6252.60	5.18	-772	6566	6452	6336	6222	6106	6510	6280	74	1900	500	4560	10	1	14730199	922	4.91	0.72	12	0.17	1276.00	8679.00	11930	20240426	-47.53	6150	20241114	1.79	11930	-47.53	20240426	6150	1.79	20241114	20000	-68.70	20240329	6150	1.79	20241114	1.82	N	089850	500	73 억	762542	N	N	N	N
94	20241114	120657	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6270	-70	5	-1.10	156299480	24998	59.19	6150	6460	6150	8240	4440	6340	6252.48	5.18	-155	6566	6452	6336	6222	6106	6510	6280	74	1900	500	4560	10	1	14730199	924	4.91	0.72	12	0.17	1276.00	8679.00	11930	20240426	-47.44	6150	20241114	1.95	11930	-47.44	20240426	6150	1.95	20241114	20000	-68.65	20240329	6150	1.95	20241114	1.82	N	089850	500	73 억	762542	N	N	N	N
95	20241114	110658	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6310	-30	5	-0.47	114320980	18261	43.24	6150	6460	6150	8240	4440	6340	6260.39	5.18	1522	6566	6452	6336	6222	6106	6510	6280	74	1900	500	4560	10	1	14730199	929	4.95	0.73	12	0.12	1276.00	8679.00	11930	20240426	-47.11	6150	20241114	2.60	11930	-47.11	20240426	6150	2.60	20241114	20000	-68.45	20240329	6150	2.60	20241114	1.82	N	089850	500	73 억	762542	N	N	N	N
96	20241114	100718	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6270	-70	5	-1.10	55055500	8888	21.05	6150	6330	6150	8240	4440	6340	6194.36	5.18	-395	6566	6452	6336	6222	6106	6510	6280	74	1900	500	4560	10	1	14730199	924	4.91	0.72	12	0.06	1276.00	8679.00	11930	20240426	-47.44	6150	20241114	1.95	11930	-47.44	20240426	6150	1.95	20241114	20000	-68.65	20240329	6150	1.95	20241114	1.82	N	089850	500	73 억	762542	N	N	N	N
97	20241114	090653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	0	3	0.00	0	0	0.00	0	0	0	8240	4440	6340	0.00	5.18	0	6566	6452	6336	6222	6106	6510	6280	74	1900	500	4560	10	1	14730199	934	4.97	0.73	12	0.00	1276.00	8679.00	11930	20240426	-46.86	6220	20241113	1.93	11930	-46.86	20240426	6220	1.93	20241113	20000	-68.30	20240329	6220	1.93	20241113	1.82	N	089850	500	73 억	762542	N	N	N	N
98	20241113	160411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6340	-140	5	-2.16	265753800	42126	133.12	6310	6450	6220	8420	4540	6480	6308.47	5.19	-802	6786	6632	6516	6362	6246	6575	6305	74	1940	500	4660	10	1	14730199	934	4.97	0.73	12	0.29	1276.00	8679.00	11930	20240426	-46.86	6220	20241113	1.93	11930	-46.86	20240426	6220	1.93	20241113	20000	-68.30	20240329	6220	1.93	20241113	1.81	N	089850	500	73 억	764711	N	N	N	N
99	20241113	150434	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6270	-210	5	-3.24	205698430	32580	102.95	6310	6450	6220	8420	4540	6480	6313.64	5.19	478	6786	6632	6516	6362	6246	6575	6305	74	1940	500	4660	10	1	14730199	924	4.91	0.72	12	0.22	1276.00	8679.00	11930	20240426	-47.44	6220	20241113	0.80	11930	-47.44	20240426	6220	0.80	20241113	20000	-68.65	20240329	6220	0.80	20241113	1.81	N	089850	500	73 억	764711	N	N	N	N
100	20241113	140431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6290	-190	5	-2.93	165084180	26100	82.48	6310	6450	6250	8420	4540	6480	6325.06	5.19	1276	6786	6632	6516	6362	6246	6575	6305	74	1940	500	4660	10	1	14730199	927	4.93	0.72	12	0.18	1276.00	8679.00	11930	20240426	-47.28	6250	20241113	0.64	11930	-47.28	20240426	6250	0.64	20241113	20000	-68.55	20240329	6250	0.64	20241113	1.81	N	089850	500	73 억	764711	N	N	N	N
101	20241113	130429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6320	-160	5	-2.47	149103400	23553	74.43	6310	6450	6290	8420	4540	6480	6330.55	5.19	1361	6786	6632	6516	6362	6246	6575	6305	74	1940	500	4660	10	1	14730199	931	4.95	0.73	12	0.16	1276.00	8679.00	11930	20240426	-47.02	6290	20241113	0.48	11930	-47.02	20240426	6290	0.48	20241113	20000	-68.40	20240329	6290	0.48	20241113	1.81	N	089850	500	73 억	764711	N	N	N	N
102	20241113	120426	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6300	-180	5	-2.78	128550570	20292	64.12	6310	6450	6300	8420	4540	6480	6335.04	5.19	1611	6786	6632	6516	6362	6246	6575	6305	74	1940	500	4660	10	1	14730199	928	4.94	0.73	12	0.14	1276.00	8679.00	11930	20240426	-47.19	6300	20241113	0.00	11930	-47.19	20240426	6300	0.00	20241113	20000	-68.50	20240329	6300	0.00	20241113	1.81	N	089850	500	73 억	764711	N	N	N	N
103	20241113	110425	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6350	-130	5	-2.01	109748530	17315	54.72	6310	6450	6310	8420	4540	6480	6338.35	5.19	2929	6786	6632	6516	6362	6246	6575	6305	74	1940	500	4660	10	1	14730199	935	4.98	0.73	12	0.12	1276.00	8679.00	11930	20240426	-46.77	6310	20241113	0.63	11930	-46.77	20240426	6310	0.63	20241113	20000	-68.25	20240329	6310	0.63	20241113	1.81	N	089850	500	73 억	764711	N	N	N	N
104	20241113	100425	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6390	-90	5	-1.39	95205190	15024	47.48	6310	6450	6310	8420	4540	6480	6336.87	5.19	3312	6786	6632	6516	6362	6246	6575	6305	74	1940	500	4660	10	1	14730199	941	5.01	0.74	12	0.10	1276.00	8679.00	11930	20240426	-46.44	6310	20241113	1.27	11930	-46.44	20240426	6310	1.27	20241113	20000	-68.05	20240329	6310	1.27	20241113	1.81	N	089850	500	73 억	764711	N	N	N	N
105	20241113	090418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6360	-120	5	-1.85	67991370	10767	34.02	6310	6360	6310	8420	4540	6480	6314.79	5.19	1905	6786	6632	6516	6362	6246	6575	6305	74	1940	500	4660	10	1	14730199	937	4.98	0.73	12	0.07	1276.00	8679.00	11930	20240426	-46.69	6310	20241113	0.79	11930	-46.69	20240426	6310	0.79	20241113	20000	-68.20	20240329	6310	0.79	20241113	1.81	N	089850	500	73 억	764711	N	N	N	N
106	20241112	160634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	-200	5	-2.99	204921110	31645	224.24	6610	6670	6400	8680	4680	6680	6475.62	5.21	-3232	6800	6740	6620	6560	6440	6770	6590	74	2000	500	4800	10	1	14730199	955	5.08	0.75	12	0.21	1276.00	8679.00	11930	20240426	-45.68	6390	20241107	1.41	11930	-45.68	20240426	6390	1.41	20241107	20000	-67.60	20240329	6390	1.41	20241107	1.83	N	089850	500	73 억	767477	N	N	N	N
107	20241112	150638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6410	-270	5	-4.04	177731830	27445	194.48	6610	6670	6400	8680	4680	6680	6475.93	5.21	-1905	6800	6740	6620	6560	6440	6770	6590	74	2000	500	4800	10	1	14730199	944	5.02	0.74	12	0.19	1276.00	8679.00	11930	20240426	-46.27	6390	20241107	0.31	11930	-46.27	20240426	6390	0.31	20241107	20000	-67.95	20240329	6390	0.31	20241107	1.83	N	089850	500	73 억	767477	N	N	N	N
108	20241112	140646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	-200	5	-2.99	140159080	21599	153.05	6610	6670	6420	8680	4680	6680	6489.15	5.21	-1060	6800	6740	6620	6560	6440	6770	6590	74	2000	500	4800	10	1	14730199	955	5.08	0.75	12	0.15	1276.00	8679.00	11930	20240426	-45.68	6390	20241107	1.41	11930	-45.68	20240426	6390	1.41	20241107	20000	-67.60	20240329	6390	1.41	20241107	1.83	N	089850	500	73 억	767477	N	N	N	N
109	20241112	130643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	-190	5	-2.84	100096640	15391	109.06	6610	6670	6450	8680	4680	6680	6503.58	5.21	-1025	6800	6740	6620	6560	6440	6770	6590	74	2000	500	4800	10	1	14730199	956	5.09	0.75	12	0.10	1276.00	8679.00	11930	20240426	-45.60	6390	20241107	1.56	11930	-45.60	20240426	6390	1.56	20241107	20000	-67.55	20240329	6390	1.56	20241107	1.83	N	089850	500	73 억	767477	N	N	N	N
110	20241112	120642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	-200	5	-2.99	86071790	13222	93.69	6610	6670	6460	8680	4680	6680	6509.74	5.21	-105	6800	6740	6620	6560	6440	6770	6590	74	2000	500	4800	10	1	14730199	955	5.08	0.75	12	0.09	1276.00	8679.00	11930	20240426	-45.68	6390	20241107	1.41	11930	-45.68	20240426	6390	1.41	20241107	20000	-67.60	20240329	6390	1.41	20241107	1.83	N	089850	500	73 억	767477	N	N	N	N
111	20241112	110640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	-150	5	-2.25	82032430	12599	89.28	6610	6670	6470	8680	4680	6680	6511.03	5.21	102	6800	6740	6620	6560	6440	6770	6590	74	2000	500	4800	10	1	14730199	962	5.12	0.75	12	0.09	1276.00	8679.00	11930	20240426	-45.26	6390	20241107	2.19	11930	-45.26	20240426	6390	2.19	20241107	20000	-67.35	20240329	6390	2.19	20241107	1.83	N	089850	500	73 억	767477	N	N	N	N
112	20241112	100639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	-170	5	-2.54	67402170	10347	73.32	6610	6670	6480	8680	4680	6680	6514.18	5.21	-651	6800	6740	6620	6560	6440	6770	6590	74	2000	500	4800	10	1	14730199	959	5.10	0.75	12	0.07	1276.00	8679.00	11930	20240426	-45.43	6390	20241107	1.88	11930	-45.43	20240426	6390	1.88	20241107	20000	-67.45	20240329	6390	1.88	20241107	1.83	N	089850	500	73 억	767477	N	N	N	N
113	20241112	090638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-80	5	-1.20	4404070	666	4.72	6610	6670	6600	8680	4680	6680	6612.72	5.21	-35	6800	6740	6620	6560	6440	6770	6590	74	2000	500	4800	10	1	14730199	972	5.17	0.76	12	0.00	1276.00	8679.00	11930	20240426	-44.68	6390	20241107	3.29	11930	-44.68	20240426	6390	3.29	20241107	20000	-67.00	20240329	6390	3.29	20241107	1.83	N	089850	500	73 억	767477	N	N	N	N
114	20241111	160634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	30	2	0.45	92610910	14102	63.21	6590	6680	6500	8640	4660	6650	6567.22	5.23	-2972	6823	6736	6613	6526	6403	6780	6570	74	1990	500	4780	10	1	14730199	984	5.24	0.77	12	0.10	1276.00	8679.00	11930	20240426	-44.01	6390	20241107	4.54	11930	-44.01	20240426	6390	4.54	20241107	20000	-66.60	20240329	6390	4.54	20241107	1.78	N	089850	500	73 억	770287	N	N	N	N
115	20241111	150654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-50	5	-0.75	68271460	10439	46.79	6590	6650	6500	8640	4660	6650	6540.04	5.23	-2240	6823	6736	6613	6526	6403	6780	6570	74	1990	500	4780	10	1	14730199	972	5.17	0.76	12	0.07	1276.00	8679.00	11930	20240426	-44.68	6390	20241107	3.29	11930	-44.68	20240426	6390	3.29	20241107	20000	-67.00	20240329	6390	3.29	20241107	1.78	N	089850	500	73 억	770287	N	N	N	N
116	20241111	140646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-50	5	-0.75	63442860	9704	43.50	6590	6650	6500	8640	4660	6650	6537.81	5.23	-2214	6823	6736	6613	6526	6403	6780	6570	74	1990	500	4780	10	1	14730199	972	5.17	0.76	12	0.07	1276.00	8679.00	11930	20240426	-44.68	6390	20241107	3.29	11930	-44.68	20240426	6390	3.29	20241107	20000	-67.00	20240329	6390	3.29	20241107	1.78	N	089850	500	73 억	770287	N	N	N	N
117	20241111	130640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	-110	5	-1.65	56655930	8673	38.88	6590	6600	6500	8640	4660	6650	6532.45	5.23	-2359	6823	6736	6613	6526	6403	6780	6570	74	1990	500	4780	10	1	14730199	963	5.13	0.75	12	0.06	1276.00	8679.00	11930	20240426	-45.18	6390	20241107	2.35	11930	-45.18	20240426	6390	2.35	20241107	20000	-67.30	20240329	6390	2.35	20241107	1.78	N	089850	500	73 억	770287	N	N	N	N
118	20241111	120639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	-110	5	-1.65	48556830	7429	33.30	6590	6600	6500	8640	4660	6650	6536.12	5.23	-2397	6823	6736	6613	6526	6403	6780	6570	74	1990	500	4780	10	1	14730199	963	5.13	0.75	12	0.05	1276.00	8679.00	11930	20240426	-45.18	6390	20241107	2.35	11930	-45.18	20240426	6390	2.35	20241107	20000	-67.30	20240329	6390	2.35	20241107	1.78	N	089850	500	73 억	770287	N	N	N	N
119	20241111	110636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	-150	5	-2.26	40625610	6215	27.86	6590	6600	6500	8640	4660	6650	6536.70	5.23	-2223	6823	6736	6613	6526	6403	6780	6570	74	1990	500	4780	10	1	14730199	957	5.09	0.75	12	0.04	1276.00	8679.00	11930	20240426	-45.52	6390	20241107	1.72	11930	-45.52	20240426	6390	1.72	20241107	20000	-67.50	20240329	6390	1.72	20241107	1.78	N	089850	500	73 억	770287	N	N	N	N
120	20241111	100634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	-120	5	-1.80	36516310	5585	25.04	6590	6600	6500	8640	4660	6650	6538.28	5.23	-2014	6823	6736	6613	6526	6403	6780	6570	74	1990	500	4780	10	1	14730199	962	5.12	0.75	12	0.04	1276.00	8679.00	11930	20240426	-45.26	6390	20241107	2.19	11930	-45.26	20240426	6390	2.19	20241107	20000	-67.35	20240329	6390	2.19	20241107	1.78	N	089850	500	73 억	770287	N	N	N	N
121	20241111	090632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-100	5	-1.50	2229300	339	1.52	6590	6590	6550	8640	4660	6650	6576.11	5.23	162	6823	6736	6613	6526	6403	6780	6570	74	1990	500	4780	10	1	14730199	965	5.13	0.75	12	0.00	1276.00	8679.00	11930	20240426	-45.10	6390	20241107	2.50	11930	-45.10	20240426	6390	2.50	20241107	20000	-67.25	20240329	6390	2.50	20241107	1.78	N	089850	500	73 억	770287	N	N	N	N
122	20241108	160625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	110	2	1.68	147214580	22297	21.80	6490	6700	6490	8500	4580	6540	6602.44	5.17	8336	6840	6690	6540	6390	6240	6615	6315	74	1960	500	4700	10	1	14730199	980	5.21	0.77	12	0.15	1276.00	8679.00	11930	20240426	-44.26	6390	20241107	4.07	11930	-44.26	20240426	6390	4.07	20241107	20000	-66.75	20240329	6390	4.07	20241107	1.78	N	089850	500	73 억	761286	N	N	N	N
123	20241108	150636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6660	120	2	1.83	138781890	21028	20.56	6490	6700	6490	8500	4580	6540	6599.86	5.17	8467	6840	6690	6540	6390	6240	6615	6315	74	1960	500	4700	10	1	14730199	981	5.22	0.77	12	0.14	1276.00	8679.00	11930	20240426	-44.17	6390	20241107	4.23	11930	-44.17	20240426	6390	4.23	20241107	20000	-66.70	20240329	6390	4.23	20241107	1.78	N	089850	500	73 억	761286	N	N	N	N
124	20241108	140634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	130	2	1.99	133913860	20296	19.85	6490	6700	6490	8500	4580	6540	6598.04	5.17	8419	6840	6690	6540	6390	6240	6615	6315	74	1960	500	4700	10	1	14730199	983	5.23	0.77	12	0.14	1276.00	8679.00	11930	20240426	-44.09	6390	20241107	4.38	11930	-44.09	20240426	6390	4.38	20241107	20000	-66.65	20240329	6390	4.38	20241107	1.78	N	089850	500	73 억	761286	N	N	N	N
125	20241108	130635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6660	120	2	1.83	123373920	18711	18.30	6490	6700	6490	8500	4580	6540	6593.66	5.17	8033	6840	6690	6540	6390	6240	6615	6315	74	1960	500	4700	10	1	14730199	981	5.22	0.77	12	0.13	1276.00	8679.00	11930	20240426	-44.17	6390	20241107	4.23	11930	-44.17	20240426	6390	4.23	20241107	20000	-66.70	20240329	6390	4.23	20241107	1.78	N	089850	500	73 억	761286	N	N	N	N
126	20241108	120634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	130	2	1.99	115039290	17464	17.08	6490	6700	6490	8500	4580	6540	6587.22	5.17	7900	6840	6690	6540	6390	6240	6615	6315	74	1960	500	4700	10	1	14730199	983	5.23	0.77	12	0.12	1276.00	8679.00	11930	20240426	-44.09	6390	20241107	4.38	11930	-44.09	20240426	6390	4.38	20241107	20000	-66.65	20240329	6390	4.38	20241107	1.78	N	089850	500	73 억	761286	N	N	N	N
127	20241108	110634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	10	2	0.15	32637320	4994	4.88	6490	6580	6490	8500	4580	6540	6535.31	5.17	-891	6840	6690	6540	6390	6240	6615	6315	74	1960	500	4700	10	1	14730199	965	5.13	0.75	12	0.03	1276.00	8679.00	11930	20240426	-45.10	6390	20241107	2.50	11930	-45.10	20240426	6390	2.50	20241107	20000	-67.25	20240329	6390	2.50	20241107	1.78	N	089850	500	73 억	761286	N	N	N	N
128	20241108	100644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	20	2	0.31	28016520	4288	4.19	6490	6580	6490	8500	4580	6540	6533.70	5.17	-1017	6840	6690	6540	6390	6240	6615	6315	74	1960	500	4700	10	1	14730199	966	5.14	0.76	12	0.03	1276.00	8679.00	11930	20240426	-45.01	6390	20241107	2.66	11930	-45.01	20240426	6390	2.66	20241107	20000	-67.20	20240329	6390	2.66	20241107	1.78	N	089850	500	73 억	761286	N	N	N	N
129	20241108	090628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	10	2	0.15	4800990	737	0.72	6490	6570	6490	8500	4580	6540	6514.23	5.17	-123	6840	6690	6540	6390	6240	6615	6315	74	1960	500	4700	10	1	14730199	965	5.13	0.75	12	0.01	1276.00	8679.00	11930	20240426	-45.10	6390	20241107	2.50	11930	-45.10	20240426	6390	2.50	20241107	20000	-67.25	20240329	6390	2.50	20241107	1.78	N	089850	500	73 억	761286	N	N	N	N
130	20241107	160630	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6540	-150	5	-2.24	661882370	102250	940.06	6630	6690	6390	8690	4690	6690	6473.18	5.27	-15048	6923	6806	6713	6596	6503	6760	6550	74	2000	500	4810	10	1	14730199	963	5.13	0.75	12	0.69	1276.00	8679.00	11930	20240426	-45.18	6390	20241107	2.35	11930	-45.18	20240426	6390	2.35	20241107	20000	-67.30	20240329	6390	2.35	20241107	1.78	N	089850	500	73 억	776335	N	N	N	N
131	20241107	150631	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6470	-220	5	-3.29	621235010	96008	882.67	6630	6690	6390	8690	4690	6690	6470.66	5.27	-13852	6923	6806	6713	6596	6503	6760	6550	74	2000	500	4810	10	1	14730199	953	5.07	0.75	12	0.65	1276.00	8679.00	11930	20240426	-45.77	6390	20241107	1.25	11930	-45.77	20240426	6390	1.25	20241107	20000	-67.65	20240329	6390	1.25	20241107	1.78	N	089850	500	73 억	776335	N	N	N	N
132	20241107	140634	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6470	-220	5	-3.29	479923570	74009	680.42	6630	6690	6400	8690	4690	6690	6484.66	5.27	-18045	6923	6806	6713	6596	6503	6760	6550	74	2000	500	4810	10	1	14730199	953	5.07	0.75	12	0.50	1276.00	8679.00	11930	20240426	-45.77	6400	20241107	1.09	11930	-45.77	20240426	6400	1.09	20241107	20000	-67.65	20240329	6400	1.09	20241107	1.78	N	089850	500	73 억	776335	N	N	N	N
133	20241107	130635	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6450	-240	5	-3.59	399462280	61506	565.47	6630	6690	6440	8690	4690	6690	6494.69	5.27	-18269	6923	6806	6713	6596	6503	6760	6550	74	2000	500	4810	10	1	14730199	950	5.05	0.74	12	0.42	1276.00	8679.00	11930	20240426	-45.93	6440	20241107	0.16	11930	-45.93	20240426	6440	0.16	20241107	20000	-67.75	20240329	6440	0.16	20241107	1.78	N	089850	500	73 억	776335	N	N	N	N
134	20241107	120632	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6450	-240	5	-3.59	334358060	51435	472.88	6630	6690	6440	8690	4690	6690	6500.59	5.27	-17997	6923	6806	6713	6596	6503	6760	6550	74	2000	500	4810	10	1	14730199	950	5.05	0.74	12	0.35	1276.00	8679.00	11930	20240426	-45.93	6440	20241107	0.16	11930	-45.93	20240426	6440	0.16	20241107	20000	-67.75	20240329	6440	0.16	20241107	1.78	N	089850	500	73 억	776335	N	N	N	N
135	20241107	110631	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6500	-190	5	-2.84	238811620	36652	336.97	6630	6690	6450	8690	4690	6690	6515.65	5.27	-18429	6923	6806	6713	6596	6503	6760	6550	74	2000	500	4810	10	1	14730199	957	5.09	0.75	12	0.25	1276.00	8679.00	11930	20240426	-45.52	6450	20241107	0.78	11930	-45.52	20240426	6450	0.78	20241107	20000	-67.50	20240329	6450	0.78	20241107	1.78	N	089850	500	73 억	776335	N	N	N	N
136	20241107	100631	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6500	-190	5	-2.84	118701580	18113	166.53	6630	6690	6490	8690	4690	6690	6553.39	5.27	-11881	6923	6806	6713	6596	6503	6760	6550	74	2000	500	4810	10	1	14730199	957	5.09	0.75	12	0.12	1276.00	8679.00	11930	20240426	-45.52	6490	20241107	0.15	11930	-45.52	20240426	6490	0.15	20241107	20000	-67.50	20240329	6490	0.15	20241107	1.78	N	089850	500	73 억	776335	N	N	N	N
137	20241107	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6630	-60	5	-0.90	1691080	255	2.34	6630	6690	6630	8690	4690	6690	6631.69	5.27	-93	6923	6806	6713	6596	6503	6760	6550	74	2000	500	4810	10	1	14730199	977	5.20	0.76	12	0.00	1276.00	8679.00	11930	20240426	-44.43	6550	20240805	1.22	11930	-44.43	20240426	6550	1.22	20240805	20000	-66.85	20240329	6550	1.22	20240805	1.78	N	089850	500	73 억	776335	N	N	N	N
138	20241106	160635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-100	5	-1.47	72563500	10853	160.86	6790	6830	6620	8820	4760	6790	6686.03	5.28	-1076	6856	6822	6786	6752	6716	6825	6755	74	2030	500	4880	10	1	14730199	985	5.24	0.77	12	0.07	1276.00	8679.00	11930	20240426	-43.92	6550	20240805	2.14	11930	-43.92	20240426	6550	2.14	20240805	20000	-66.55	20240329	6550	2.14	20240805	1.77	N	089850	500	73 억	777311	N	N	N	N
139	20241106	150654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-110	5	-1.62	54671620	8175	121.16	6790	6830	6620	8820	4760	6790	6687.66	5.28	-572	6856	6822	6786	6752	6716	6825	6755	74	2030	500	4880	10	1	14730199	984	5.24	0.77	12	0.06	1276.00	8679.00	11930	20240426	-44.01	6550	20240805	1.98	11930	-44.01	20240426	6550	1.98	20240805	20000	-66.60	20240329	6550	1.98	20240805	1.77	N	089850	500	73 억	777311	N	N	N	N
140	20241106	140648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-100	5	-1.47	26277840	3905	57.88	6790	6830	6670	8820	4760	6790	6729.28	5.28	-1332	6856	6822	6786	6752	6716	6825	6755	74	2030	500	4880	10	1	14730199	985	5.24	0.77	12	0.03	1276.00	8679.00	11930	20240426	-43.92	6550	20240805	2.14	11930	-43.92	20240426	6550	2.14	20240805	20000	-66.55	20240329	6550	2.14	20240805	1.77	N	089850	500	73 억	777311	N	N	N	N
141	20241106	130656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-100	5	-1.47	19460970	2886	42.77	6790	6830	6690	8820	4760	6790	6743.23	5.28	-560	6856	6822	6786	6752	6716	6825	6755	74	2030	500	4880	10	1	14730199	985	5.24	0.77	12	0.02	1276.00	8679.00	11930	20240426	-43.92	6550	20240805	2.14	11930	-43.92	20240426	6550	2.14	20240805	20000	-66.55	20240329	6550	2.14	20240805	1.77	N	089850	500	73 억	777311	N	N	N	N
142	20241106	120634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	-20	5	-0.29	12054240	1784	26.44	6790	6830	6720	8820	4760	6790	6756.86	5.28	-347	6856	6822	6786	6752	6716	6825	6755	74	2030	500	4880	10	1	14730199	997	5.31	0.78	12	0.01	1276.00	8679.00	11930	20240426	-43.25	6550	20240805	3.36	11930	-43.25	20240426	6550	3.36	20240805	20000	-66.15	20240329	6550	3.36	20240805	1.77	N	089850	500	73 억	777311	N	N	N	N
143	20241106	110638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	0	3	0.00	2378980	350	5.19	6790	6830	6760	8820	4760	6790	6797.09	5.28	-40	6856	6822	6786	6752	6716	6825	6755	74	2030	500	4880	10	1	14730199	1000	5.32	0.78	12	0.00	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	1.77	N	089850	500	73 억	777311	N	N	N	N
144	20241106	100642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	10	2	0.15	1258630	185	2.74	6790	6830	6760	8820	4760	6790	6803.41	5.28	-40	6856	6822	6786	6752	6716	6825	6755	74	2030	500	4880	10	1	14730199	1002	5.33	0.78	12	0.00	1276.00	8679.00	11930	20240426	-43.00	6550	20240805	3.82	11930	-43.00	20240426	6550	3.82	20240805	20000	-66.00	20240329	6550	3.82	20240805	1.77	N	089850	500	73 억	777311	N	N	N	N
145	20241106	090637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	0	3	0.00	692580	102	1.51	6790	6790	6790	8820	4760	6790	6790.00	5.28	0	6856	6822	6786	6752	6716	6825	6755	74	2030	500	4880	10	1	14730199	1000	5.32	0.78	12	0.00	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	1.77	N	089850	500	73 억	777311	N	N	N	N
146	20241105	160619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	0	3	0.00	45716180	6741	66.11	6790	6820	6750	8820	4760	6790	6781.81	5.28	-1	6896	6842	6736	6682	6576	6870	6710	74	2030	500	4880	10	1	14730199	1000	5.32	0.78	12	0.05	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	1.77	N	089850	500	73 억	777312	N	N	N	N
147	20241105	150631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	10	2	0.15	41722030	6151	60.33	6790	6820	6750	8820	4760	6790	6782.97	5.28	286	6896	6842	6736	6682	6576	6870	6710	74	2030	500	4880	10	1	14730199	1002	5.33	0.78	12	0.04	1276.00	8679.00	11930	20240426	-43.00	6550	20240805	3.82	11930	-43.00	20240426	6550	3.82	20240805	20000	-66.00	20240329	6550	3.82	20240805	1.77	N	089850	500	73 억	777312	N	N	N	N
148	20241105	140627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	-20	5	-0.29	36143460	5328	52.26	6790	6820	6750	8820	4760	6790	6783.68	5.28	200	6896	6842	6736	6682	6576	6870	6710	74	2030	500	4880	10	1	14730199	997	5.31	0.78	12	0.04	1276.00	8679.00	11930	20240426	-43.25	6550	20240805	3.36	11930	-43.25	20240426	6550	3.36	20240805	20000	-66.15	20240329	6550	3.36	20240805	1.77	N	089850	500	73 억	777312	N	N	N	N
149	20241105	130630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	10	2	0.15	27372660	4037	39.59	6790	6820	6750	8820	4760	6790	6780.45	5.28	238	6896	6842	6736	6682	6576	6870	6710	74	2030	500	4880	10	1	14730199	1002	5.33	0.78	12	0.03	1276.00	8679.00	11930	20240426	-43.00	6550	20240805	3.82	11930	-43.00	20240426	6550	3.82	20240805	20000	-66.00	20240329	6550	3.82	20240805	1.77	N	089850	500	73 억	777312	N	N	N	N
150	20241105	120625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	10	2	0.15	26538420	3914	38.39	6790	6820	6750	8820	4760	6790	6780.38	5.28	309	6896	6842	6736	6682	6576	6870	6710	74	2030	500	4880	10	1	14730199	1002	5.33	0.78	12	0.03	1276.00	8679.00	11930	20240426	-43.00	6550	20240805	3.82	11930	-43.00	20240426	6550	3.82	20240805	20000	-66.00	20240329	6550	3.82	20240805	1.77	N	089850	500	73 억	777312	N	N	N	N
151	20241105	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	30	2	0.44	14145480	2082	20.42	6790	6820	6750	8820	4760	6790	6794.18	5.28	-142	6896	6842	6736	6682	6576	6870	6710	74	2030	500	4880	10	1	14730199	1005	5.34	0.79	12	0.01	1276.00	8679.00	11930	20240426	-42.83	6550	20240805	4.12	11930	-42.83	20240426	6550	4.12	20240805	20000	-65.90	20240329	6550	4.12	20240805	1.77	N	089850	500	73 억	777312	N	N	N	N
152	20241105	100624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	30	2	0.44	6331380	932	9.14	6790	6820	6750	8820	4760	6790	6793.33	5.28	-149	6896	6842	6736	6682	6576	6870	6710	74	2030	500	4880	10	1	14730199	1005	5.34	0.79	12	0.01	1276.00	8679.00	11930	20240426	-42.83	6550	20240805	4.12	11930	-42.83	20240426	6550	4.12	20240805	20000	-65.90	20240329	6550	4.12	20240805	1.77	N	089850	500	73 억	777312	N	N	N	N
153	20241105	090622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	0	3	0.00	2023420	298	2.92	6790	6790	6790	8820	4760	6790	6790.00	5.28	-298	6896	6842	6736	6682	6576	6870	6710	74	2030	500	4880	10	1	14730199	1000	5.32	0.78	12	0.00	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	1.77	N	089850	500	73 억	777312	N	N	N	N
154	20241104	160619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	110	2	1.65	68295750	10146	39.01	6700	6790	6630	8680	4680	6680	6731.26	5.28	-443	6926	6802	6716	6592	6506	6760	6550	74	2000	500	4800	10	1	14730199	1000	5.32	0.78	12	0.07	1276.00	8679.00	11930	20240426	-43.08	6550	20240805	3.66	11930	-43.08	20240426	6550	3.66	20240805	20000	-66.05	20240329	6550	3.66	20240805	1.76	N	089850	500	73 억	777751	N	N	N	N
155	20241104	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	70	2	1.05	58351900	8676	33.35	6700	6790	6630	8680	4680	6680	6725.67	5.28	-639	6926	6802	6716	6592	6506	6760	6550	74	2000	500	4800	10	1	14730199	994	5.29	0.78	12	0.06	1276.00	8679.00	11930	20240426	-43.42	6550	20240805	3.05	11930	-43.42	20240426	6550	3.05	20240805	20000	-66.25	20240329	6550	3.05	20240805	1.76	N	089850	500	73 억	777751	N	N	N	N
156	20241104	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	80	2	1.20	57899730	8609	33.10	6700	6790	6630	8680	4680	6680	6725.49	5.28	-702	6926	6802	6716	6592	6506	6760	6550	74	2000	500	4800	10	1	14730199	996	5.30	0.78	12	0.06	1276.00	8679.00	11930	20240426	-43.34	6550	20240805	3.21	11930	-43.34	20240426	6550	3.21	20240805	20000	-66.20	20240329	6550	3.21	20240805	1.76	N	089850	500	73 억	777751	N	N	N	N
157	20241104	130611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	80	2	1.20	55712810	8285	31.85	6700	6790	6630	8680	4680	6680	6724.54	5.28	-656	6926	6802	6716	6592	6506	6760	6550	74	2000	500	4800	10	1	14730199	996	5.30	0.78	12	0.06	1276.00	8679.00	11930	20240426	-43.34	6550	20240805	3.21	11930	-43.34	20240426	6550	3.21	20240805	20000	-66.20	20240329	6550	3.21	20240805	1.76	N	089850	500	73 억	777751	N	N	N	N
158	20241104	120610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	80	2	1.20	48090340	7154	27.50	6700	6790	6630	8680	4680	6680	6722.16	5.28	-500	6926	6802	6716	6592	6506	6760	6550	74	2000	500	4800	10	1	14730199	996	5.30	0.78	12	0.05	1276.00	8679.00	11930	20240426	-43.34	6550	20240805	3.21	11930	-43.34	20240426	6550	3.21	20240805	20000	-66.20	20240329	6550	3.21	20240805	1.76	N	089850	500	73 억	777751	N	N	N	N
159	20241104	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	70	2	1.05	34560560	5147	19.79	6700	6790	6630	8680	4680	6680	6714.70	5.28	-555	6926	6802	6716	6592	6506	6760	6550	74	2000	500	4800	10	1	14730199	994	5.29	0.78	12	0.03	1276.00	8679.00	11930	20240426	-43.42	6550	20240805	3.05	11930	-43.42	20240426	6550	3.05	20240805	20000	-66.25	20240329	6550	3.05	20240805	1.76	N	089850	500	73 억	777751	N	N	N	N
160	20241104	100559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	100	2	1.50	29090660	4338	16.68	6700	6790	6630	8680	4680	6680	6706.01	5.28	-544	6926	6802	6716	6592	6506	6760	6550	74	2000	500	4800	10	1	14730199	999	5.31	0.78	12	0.03	1276.00	8679.00	11930	20240426	-43.17	6550	20240805	3.51	11930	-43.17	20240426	6550	3.51	20240805	20000	-66.10	20240329	6550	3.51	20240805	1.76	N	089850	500	73 억	777751	N	N	N	N
161	20241104	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	50	2	0.75	2206600	328	1.26	6700	6730	6700	8680	4680	6680	6727.44	5.28	-164	6926	6802	6716	6592	6506	6760	6550	74	2000	500	4800	10	1	14730199	991	5.27	0.78	12	0.00	1276.00	8679.00	11930	20240426	-43.59	6550	20240805	2.75	11930	-43.59	20240426	6550	2.75	20240805	20000	-66.35	20240329	6550	2.75	20240805	1.76	N	089850	500	73 억	777751	N	N	N	N
162	20241101	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-160	5	-2.34	173481770	26011	217.16	6840	6840	6630	8890	4790	6840	6669.55	5.30	-3353	7026	6932	6806	6712	6586	6980	6760	74	2050	500	4920	10	1	14730199	984	5.24	0.77	12	0.18	1276.00	8679.00	11930	20240426	-44.01	6550	20240805	1.98	11930	-44.01	20240426	6550	1.98	20240805	20000	-66.60	20240329	6550	1.98	20240805	1.78	N	089850	500	73 억	781105	N	N	N	N
163	20241101	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	-190	5	-2.78	126638280	18986	158.51	6840	6840	6630	8890	4790	6840	6670.09	5.30	1364	7026	6932	6806	6712	6586	6980	6760	74	2050	500	4920	10	1	14730199	980	5.21	0.77	12	0.13	1276.00	8679.00	11930	20240426	-44.26	6550	20240805	1.53	11930	-44.26	20240426	6550	1.53	20240805	20000	-66.75	20240329	6550	1.53	20240805	1.78	N	089850	500	73 억	781105	N	N	N	N
164	20241101	140545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6630	-210	5	-3.07	120098240	18003	150.30	6840	6840	6630	8890	4790	6840	6671.01	5.30	2093	7026	6932	6806	6712	6586	6980	6760	74	2050	500	4920	10	1	14730199	977	5.20	0.76	12	0.12	1276.00	8679.00	11930	20240426	-44.43	6550	20240805	1.22	11930	-44.43	20240426	6550	1.22	20240805	20000	-66.85	20240329	6550	1.22	20240805	1.78	N	089850	500	73 억	781105	N	N	N	N
165	20241101	130653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-160	5	-2.34	76754630	11475	95.80	6840	6840	6640	8890	4790	6840	6688.86	5.30	-755	7026	6932	6806	6712	6586	6980	6760	74	2050	500	4920	10	1	14730199	984	5.24	0.77	12	0.08	1276.00	8679.00	11930	20240426	-44.01	6550	20240805	1.98	11930	-44.01	20240426	6550	1.98	20240805	20000	-66.60	20240329	6550	1.98	20240805	1.78	N	089850	500	73 억	781105	N	N	N	N
166	20241101	120653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	-140	5	-2.05	72235160	10799	90.16	6840	6840	6640	8890	4790	6840	6689.06	5.30	-579	7026	6932	6806	6712	6586	6980	6760	74	2050	500	4920	10	1	14730199	987	5.25	0.77	12	0.07	1276.00	8679.00	11930	20240426	-43.84	6550	20240805	2.29	11930	-43.84	20240426	6550	2.29	20240805	20000	-66.50	20240329	6550	2.29	20240805	1.78	N	089850	500	73 억	781105	N	N	N	N
167	20241101	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	-190	5	-2.78	63725160	9526	79.53	6840	6840	6640	8890	4790	6840	6689.60	5.30	-362	7026	6932	6806	6712	6586	6980	6760	74	2050	500	4920	10	1	14730199	980	5.21	0.77	12	0.06	1276.00	8679.00	11930	20240426	-44.26	6550	20240805	1.53	11930	-44.26	20240426	6550	1.53	20240805	20000	-66.75	20240329	6550	1.53	20240805	1.78	N	089850	500	73 억	781105	N	N	N	N
168	20241101	100652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	-100	5	-1.46	16713800	2479	20.70	6840	6840	6710	8890	4790	6840	6742.15	5.30	-856	7026	6932	6806	6712	6586	6980	6760	74	2050	500	4920	10	1	14730199	993	5.28	0.78	12	0.02	1276.00	8679.00	11930	20240426	-43.50	6550	20240805	2.90	11930	-43.50	20240426	6550	2.90	20240805	20000	-66.30	20240329	6550	2.90	20240805	1.78	N	089850	500	73 억	781105	N	N	N	N
169	20241101	090650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-20	5	-0.29	280300	41	0.34	6840	6840	6820	8890	4790	6840	6836.59	5.30	-17	7026	6932	6806	6712	6586	6980	6760	74	2050	500	4920	10	1	14730199	1005	5.34	0.79	12	0.00	1276.00	8679.00	11930	20240426	-42.83	6550	20240805	4.12	11930	-42.83	20240426	6550	4.12	20240805	20000	-65.90	20240329	6550	4.12	20240805	1.78	N	089850	500	73 억	781105	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History