KissMeData/060850/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

2024-11-29 18:12:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-20	5	-0.30	4062040	611	25.06	6710	6710	6600	8720	4700	6710	6648.11	10.35	-106	6876	6792	6696	6612	6516	6800	6620	41	2010	500	4560	10	1	8131000	544	14.45	1.18	12	0.01	463.00	5665.00	11270	20240405	-40.64	6340	20241114	5.52	11270	-40.64	20240405	6340	5.52	20241114	11270	-40.64	20240405	6340	5.52	20241114	0.35	N	060850	500	40 억	841674	N	N	N	N
3	20241129	150635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-30	5	-0.45	3343200	503	20.63	6710	6710	6600	8720	4700	6710	6646.52	10.35	-67	6876	6792	6696	6612	6516	6800	6620	41	2010	500	4560	10	1	8131000	543	14.43	1.18	12	0.01	463.00	5665.00	11270	20240405	-40.73	6340	20241114	5.36	11270	-40.73	20240405	6340	5.36	20241114	11270	-40.73	20240405	6340	5.36	20241114	0.35	N	060850	500	40 억	841674	N	N	N	N
4	20241129	140636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6630	-80	5	-1.19	3283440	494	20.26	6710	6710	6600	8720	4700	6710	6646.64	10.35	-60	6876	6792	6696	6612	6516	6800	6620	41	2010	500	4560	10	1	8131000	539	14.32	1.17	12	0.01	463.00	5665.00	11270	20240405	-41.17	6340	20241114	4.57	11270	-41.17	20240405	6340	4.57	20241114	11270	-41.17	20240405	6340	4.57	20241114	0.35	N	060850	500	40 억	841674	N	N	N	N
5	20241129	130634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-30	5	-0.45	3190320	480	19.69	6710	6710	6600	8720	4700	6710	6646.50	10.35	-62	6876	6792	6696	6612	6516	6800	6620	41	2010	500	4560	10	1	8131000	543	14.43	1.18	12	0.01	463.00	5665.00	11270	20240405	-40.73	6340	20241114	5.36	11270	-40.73	20240405	6340	5.36	20241114	11270	-40.73	20240405	6340	5.36	20241114	0.35	N	060850	500	40 억	841674	N	N	N	N
6	20241129	120637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-30	5	-0.45	3170380	477	19.57	6710	6710	6600	8720	4700	6710	6646.50	10.35	-60	6876	6792	6696	6612	6516	6800	6620	41	2010	500	4560	10	1	8131000	543	14.43	1.18	12	0.01	463.00	5665.00	11270	20240405	-40.73	6340	20241114	5.36	11270	-40.73	20240405	6340	5.36	20241114	11270	-40.73	20240405	6340	5.36	20241114	0.35	N	060850	500	40 억	841674	N	N	N	N
7	20241129	110637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-20	5	-0.30	1457110	218	8.94	6710	6710	6620	8720	4700	6710	6683.99	10.35	-60	6876	6792	6696	6612	6516	6800	6620	41	2010	500	4560	10	1	8131000	544	14.45	1.18	12	0.00	463.00	5665.00	11270	20240405	-40.64	6340	20241114	5.52	11270	-40.64	20240405	6340	5.52	20241114	11270	-40.64	20240405	6340	5.52	20241114	0.35	N	060850	500	40 억	841674	N	N	N	N
8	20241129	100634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	-60	5	-0.89	273700	41	1.68	6710	6710	6650	8720	4700	6710	6675.61	10.35	-16	6876	6792	6696	6612	6516	6800	6620	41	2010	500	4560	10	1	8131000	541	14.36	1.17	12	0.00	463.00	5665.00	11270	20240405	-40.99	6340	20241114	4.89	11270	-40.99	20240405	6340	4.89	20241114	11270	-40.99	20240405	6340	4.89	20241114	0.35	N	060850	500	40 억	841674	N	N	N	N
9	20241129	090636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	0	3	0.00	20130	3	0.12	6710	6710	6710	8720	4700	6710	6710.00	10.35	0	6876	6792	6696	6612	6516	6800	6620	41	2010	500	4560	10	1	8131000	546	14.49	1.18	12	0.00	463.00	5665.00	11270	20240405	-40.46	6340	20241114	5.84	11270	-40.46	20240405	6340	5.84	20241114	11270	-40.46	20240405	6340	5.84	20241114	0.35	N	060850	500	40 억	841674	N	N	N	N
10	20241128	160628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	30	2	0.45	16282390	2438	54.14	6710	6780	6600	8680	4680	6680	6678.51	10.35	-40	6986	6832	6756	6602	6526	6795	6565	41	2000	500	4540	10	1	8131000	546	14.49	1.18	12	0.03	463.00	5665.00	11270	20240405	-40.46	6340	20241114	5.84	11270	-40.46	20240405	6340	5.84	20241114	11270	-40.46	20240405	6340	5.84	20241114	0.35	N	060850	500	40 억	841714	N	N	N	N
11	20241128	150639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	60	2	0.90	10385700	1556	34.55	6710	6780	6600	8680	4680	6680	6674.61	10.35	-97	6986	6832	6756	6602	6526	6795	6565	41	2000	500	4540	10	1	8131000	548	14.56	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.20	6340	20241114	6.31	11270	-40.20	20240405	6340	6.31	20241114	11270	-40.20	20240405	6340	6.31	20241114	0.35	N	060850	500	40 억	841714	N	N	N	N
12	20241128	140638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	0	3	0.00	9544860	1430	31.76	6710	6780	6600	8680	4680	6680	6674.73	10.35	-102	6986	6832	6756	6602	6526	6795	6565	41	2000	500	4540	10	1	8131000	543	14.43	1.18	12	0.02	463.00	5665.00	11270	20240405	-40.73	6340	20241114	5.36	11270	-40.73	20240405	6340	5.36	20241114	11270	-40.73	20240405	6340	5.36	20241114	0.35	N	060850	500	40 억	841714	N	N	N	N
13	20241128	130635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6720	40	2	0.60	8709580	1305	28.98	6710	6780	6600	8680	4680	6680	6674.01	10.35	-102	6986	6832	6756	6602	6526	6795	6565	41	2000	500	4540	10	1	8131000	546	14.51	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.37	6340	20241114	5.99	11270	-40.37	20240405	6340	5.99	20241114	11270	-40.37	20240405	6340	5.99	20241114	0.35	N	060850	500	40 억	841714	N	N	N	N
14	20241128	120639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	60	2	0.90	8702860	1304	28.96	6710	6780	6600	8680	4680	6680	6673.97	10.35	-102	6986	6832	6756	6602	6526	6795	6565	41	2000	500	4540	10	1	8131000	548	14.56	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.20	6340	20241114	6.31	11270	-40.20	20240405	6340	6.31	20241114	11270	-40.20	20240405	6340	6.31	20241114	0.35	N	060850	500	40 억	841714	N	N	N	N
15	20241128	110641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	60	2	0.90	8696120	1303	28.94	6710	6780	6600	8680	4680	6680	6673.92	10.35	-102	6986	6832	6756	6602	6526	6795	6565	41	2000	500	4540	10	1	8131000	548	14.56	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.20	6340	20241114	6.31	11270	-40.20	20240405	6340	6.31	20241114	11270	-40.20	20240405	6340	6.31	20241114	0.35	N	060850	500	40 억	841714	N	N	N	N
16	20241128	100639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6660	-20	5	-0.30	5602350	844	18.74	6710	6710	6600	8680	4680	6680	6637.86	10.35	75	6986	6832	6756	6602	6526	6795	6565	41	2000	500	4540	10	1	8131000	542	14.38	1.18	12	0.01	463.00	5665.00	11270	20240405	-40.91	6340	20241114	5.05	11270	-40.91	20240405	6340	5.05	20241114	11270	-40.91	20240405	6340	5.05	20241114	0.35	N	060850	500	40 억	841714	N	N	N	N
17	20241128	090637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	-30	5	-0.45	2105490	315	7.00	6710	6710	6650	8680	4680	6680	6684.10	10.35	-24	6986	6832	6756	6602	6526	6795	6565	41	2000	500	4540	10	1	8131000	541	14.36	1.17	12	0.00	463.00	5665.00	11270	20240405	-40.99	6340	20241114	4.89	11270	-40.99	20240405	6340	4.89	20241114	11270	-40.99	20240405	6340	4.89	20241114	0.35	N	060850	500	40 억	841714	N	N	N	N
18	20241127	160622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-110	5	-1.62	27862030	4113	510.30	6730	6910	6680	8820	4760	6790	6774.14	10.36	-724	6850	6820	6800	6770	6750	6810	6760	41	2030	500	4610	10	1	8131000	543	14.43	1.18	12	0.05	463.00	5665.00	11270	20240405	-40.73	6340	20241114	5.36	11270	-40.73	20240405	6340	5.36	20241114	11270	-40.73	20240405	6340	5.36	20241114	0.36	N	060850	500	40 억	842438	N	N	N	N
19	20241127	150634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-40	5	-0.59	20547430	3018	374.44	6730	6910	6730	8820	4760	6790	6808.29	10.36	-720	6850	6820	6800	6770	6750	6810	6760	41	2030	500	4610	10	1	8131000	549	14.58	1.19	12	0.04	463.00	5665.00	11270	20240405	-40.11	6340	20241114	6.47	11270	-40.11	20240405	6340	6.47	20241114	11270	-40.11	20240405	6340	6.47	20241114	0.36	N	060850	500	40 억	842438	N	N	N	N
20	20241127	140634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	0	3	0.00	5847380	862	106.95	6730	6830	6730	8820	4760	6790	6783.50	10.36	84	6850	6820	6800	6770	6750	6810	6760	41	2030	500	4610	10	1	8131000	552	14.67	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.75	6340	20241114	7.10	11270	-39.75	20240405	6340	7.10	20241114	11270	-39.75	20240405	6340	7.10	20241114	0.36	N	060850	500	40 억	842438	N	N	N	N
21	20241127	130628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	-10	5	-0.15	4020820	592	73.45	6730	6830	6730	8820	4760	6790	6791.93	10.36	75	6850	6820	6800	6770	6750	6810	6760	41	2030	500	4610	10	1	8131000	551	14.64	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.84	6340	20241114	6.94	11270	-39.84	20240405	6340	6.94	20241114	11270	-39.84	20240405	6340	6.94	20241114	0.36	N	060850	500	40 억	842438	N	N	N	N
22	20241127	120634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	0	3	0.00	3817320	562	69.73	6730	6830	6730	8820	4760	6790	6792.38	10.36	75	6850	6820	6800	6770	6750	6810	6760	41	2030	500	4610	10	1	8131000	552	14.67	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.75	6340	20241114	7.10	11270	-39.75	20240405	6340	7.10	20241114	11270	-39.75	20240405	6340	7.10	20241114	0.36	N	060850	500	40 억	842438	N	N	N	N
23	20241127	110633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	-10	5	-0.15	3695100	544	67.49	6730	6830	6730	8820	4760	6790	6792.46	10.36	75	6850	6820	6800	6770	6750	6810	6760	41	2030	500	4610	10	1	8131000	551	14.64	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.84	6340	20241114	6.94	11270	-39.84	20240405	6340	6.94	20241114	11270	-39.84	20240405	6340	6.94	20241114	0.36	N	060850	500	40 억	842438	N	N	N	N
24	20241127	100632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	0	3	0.00	3355690	494	61.29	6730	6830	6730	8820	4760	6790	6792.89	10.36	75	6850	6820	6800	6770	6750	6810	6760	41	2030	500	4610	10	1	8131000	552	14.67	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.75	6340	20241114	7.10	11270	-39.75	20240405	6340	7.10	20241114	11270	-39.75	20240405	6340	7.10	20241114	0.36	N	060850	500	40 억	842438	N	N	N	N
25	20241127	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	10	2	0.15	1174550	174	21.59	6730	6800	6730	8820	4760	6790	6750.29	10.36	75	6850	6820	6800	6770	6750	6810	6760	41	2030	500	4610	10	1	8131000	553	14.69	1.20	12	0.00	463.00	5665.00	11270	20240405	-39.66	6340	20241114	7.26	11270	-39.66	20240405	6340	7.26	20241114	11270	-39.66	20240405	6340	7.26	20241114	0.36	N	060850	500	40 억	842438	N	N	N	N
26	20241126	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	10	2	0.15	5491680	806	102.54	6820	6830	6780	8810	4750	6780	6815.84	10.36	-74	6826	6802	6766	6742	6706	6815	6755	41	2030	500	4610	10	1	8131000	552	14.67	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.75	6340	20241114	7.10	11270	-39.75	20240405	6340	7.10	20241114	11270	-39.75	20240405	6340	7.10	20241114	0.35	N	060850	500	40 억	842512	N	N	N	N
27	20241126	150629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	40	2	0.59	4771850	700	89.06	6820	6830	6780	8810	4750	6780	6816.93	10.36	-63	6826	6802	6766	6742	6706	6815	6755	41	2030	500	4610	10	1	8131000	555	14.73	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.49	6340	20241114	7.57	11270	-39.49	20240405	6340	7.57	20241114	11270	-39.49	20240405	6340	7.57	20241114	0.35	N	060850	500	40 억	842512	N	N	N	N
28	20241126	140627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	20	2	0.29	4546820	667	84.86	6820	6830	6780	8810	4750	6780	6816.82	10.36	-31	6826	6802	6766	6742	6706	6815	6755	41	2030	500	4610	10	1	8131000	553	14.69	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.66	6340	20241114	7.26	11270	-39.66	20240405	6340	7.26	20241114	11270	-39.66	20240405	6340	7.26	20241114	0.35	N	060850	500	40 억	842512	N	N	N	N
29	20241126	130626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	30	2	0.44	4410550	647	82.32	6820	6830	6780	8810	4750	6780	6816.92	10.36	-31	6826	6802	6766	6742	6706	6815	6755	41	2030	500	4610	10	1	8131000	554	14.71	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.57	6340	20241114	7.41	11270	-39.57	20240405	6340	7.41	20241114	11270	-39.57	20240405	6340	7.41	20241114	0.35	N	060850	500	40 억	842512	N	N	N	N
30	20241126	120631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	30	2	0.44	4192190	615	78.24	6820	6830	6780	8810	4750	6780	6816.57	10.36	-21	6826	6802	6766	6742	6706	6815	6755	41	2030	500	4610	10	1	8131000	554	14.71	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.57	6340	20241114	7.41	11270	-39.57	20240405	6340	7.41	20241114	11270	-39.57	20240405	6340	7.41	20241114	0.35	N	060850	500	40 억	842512	N	N	N	N
31	20241126	110637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	40	2	0.59	3504760	514	65.39	6820	6830	6780	8810	4750	6780	6818.60	10.36	-4	6826	6802	6766	6742	6706	6815	6755	41	2030	500	4610	10	1	8131000	555	14.73	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.49	6340	20241114	7.57	11270	-39.49	20240405	6340	7.57	20241114	11270	-39.49	20240405	6340	7.57	20241114	0.35	N	060850	500	40 억	842512	N	N	N	N
32	20241126	100635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	50	2	0.74	3342000	490	62.34	6820	6830	6820	8810	4750	6780	6820.41	10.36	-4	6826	6802	6766	6742	6706	6815	6755	41	2030	500	4610	10	1	8131000	555	14.75	1.21	12	0.01	463.00	5665.00	11270	20240405	-39.40	6340	20241114	7.73	11270	-39.40	20240405	6340	7.73	20241114	11270	-39.40	20240405	6340	7.73	20241114	0.35	N	060850	500	40 억	842512	N	N	N	N
33	20241126	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	40	2	0.59	525140	77	9.80	6820	6820	6820	8810	4750	6780	6820.00	10.36	-11	6826	6802	6766	6742	6706	6815	6755	41	2030	500	4610	10	1	8131000	555	14.73	1.20	12	0.00	463.00	5665.00	11270	20240405	-39.49	6340	20241114	7.57	11270	-39.49	20240405	6340	7.57	20241114	11270	-39.49	20240405	6340	7.57	20241114	0.35	N	060850	500	40 억	842512	N	N	N	N
34	20241125	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	50	2	0.74	5319350	786	44.79	6730	6790	6730	8740	4720	6730	6759.98	10.36	-16	6830	6780	6690	6640	6550	6805	6665	41	2010	500	4570	10	1	8131000	551	14.64	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.84	6340	20241114	6.94	11270	-39.84	20240405	6340	6.94	20241114	11270	-39.84	20240405	6340	6.94	20241114	0.35	N	060850	500	40 억	842528	N	N	N	N
35	20241125	150626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	50	2	0.74	3075170	455	25.93	6730	6790	6730	8740	4720	6730	6758.62	10.36	-5	6830	6780	6690	6640	6550	6805	6665	41	2010	500	4570	10	1	8131000	551	14.64	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.84	6340	20241114	6.94	11270	-39.84	20240405	6340	6.94	20241114	11270	-39.84	20240405	6340	6.94	20241114	0.35	N	060850	500	40 억	842528	N	N	N	N
36	20241125	140626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	30	2	0.45	2966780	439	25.01	6730	6790	6730	8740	4720	6730	6758.04	10.36	-5	6830	6780	6690	6640	6550	6805	6665	41	2010	500	4570	10	1	8131000	550	14.60	1.19	12	0.01	463.00	5665.00	11270	20240405	-40.02	6340	20241114	6.62	11270	-40.02	20240405	6340	6.62	20241114	11270	-40.02	20240405	6340	6.62	20241114	0.35	N	060850	500	40 억	842528	N	N	N	N
37	20241125	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	30	2	0.45	1773420	263	14.99	6730	6760	6730	8740	4720	6730	6743.04	10.36	-5	6830	6780	6690	6640	6550	6805	6665	41	2010	500	4570	10	1	8131000	550	14.60	1.19	12	0.00	463.00	5665.00	11270	20240405	-40.02	6340	20241114	6.62	11270	-40.02	20240405	6340	6.62	20241114	11270	-40.02	20240405	6340	6.62	20241114	0.35	N	060850	500	40 억	842528	N	N	N	N
38	20241125	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	20	2	0.30	1739620	258	14.70	6730	6760	6730	8740	4720	6730	6742.71	10.36	-5	6830	6780	6690	6640	6550	6805	6665	41	2010	500	4570	10	1	8131000	549	14.58	1.19	12	0.00	463.00	5665.00	11270	20240405	-40.11	6340	20241114	6.47	11270	-40.11	20240405	6340	6.47	20241114	11270	-40.11	20240405	6340	6.47	20241114	0.35	N	060850	500	40 억	842528	N	N	N	N
39	20241125	110623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	10	2	0.15	861990	128	7.29	6730	6750	6730	8740	4720	6730	6734.30	10.36	-5	6830	6780	6690	6640	6550	6805	6665	41	2010	500	4570	10	1	8131000	548	14.56	1.19	12	0.00	463.00	5665.00	11270	20240405	-40.20	6340	20241114	6.31	11270	-40.20	20240405	6340	6.31	20241114	11270	-40.20	20240405	6340	6.31	20241114	0.35	N	060850	500	40 억	842528	N	N	N	N
40	20241125	100617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	0	3	0.00	801250	119	6.78	6730	6750	6730	8740	4720	6730	6733.19	10.36	-9	6830	6780	6690	6640	6550	6805	6665	41	2010	500	4570	10	1	8131000	547	14.54	1.19	12	0.00	463.00	5665.00	11270	20240405	-40.28	6340	20241114	6.15	11270	-40.28	20240405	6340	6.15	20241114	11270	-40.28	20240405	6340	6.15	20241114	0.35	N	060850	500	40 억	842528	N	N	N	N
41	20241125	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	0	3	0.00	20190	3	0.17	6730	6730	6730	8740	4720	6730	6730.00	10.36	0	6830	6780	6690	6640	6550	6805	6665	41	2010	500	4570	10	1	8131000	547	14.54	1.19	12	0.00	463.00	5665.00	11270	20240405	-40.28	6340	20241114	6.15	11270	-40.28	20240405	6340	6.15	20241114	11270	-40.28	20240405	6340	6.15	20241114	0.35	N	060850	500	40 억	842528	N	N	N	N
42	20241122	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	60	2	0.90	11710150	1755	56.98	6670	6740	6600	8670	4670	6670	6672.45	10.37	-626	6876	6772	6676	6572	6476	6725	6525	41	2000	500	4530	10	1	8131000	547	14.54	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.28	6340	20241114	6.15	11270	-40.28	20240405	6340	6.15	20241114	11270	-40.28	20240405	6340	6.15	20241114	0.35	N	060850	500	40 억	843154	N	N	N	N
43	20241122	150552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	0	3	0.00	11434220	1714	55.65	6670	6740	6600	8670	4670	6670	6671.07	10.37	-625	6876	6772	6676	6572	6476	6725	6525	41	2000	500	4530	10	1	8131000	542	14.41	1.18	12	0.02	463.00	5665.00	11270	20240405	-40.82	6340	20241114	5.21	11270	-40.82	20240405	6340	5.21	20241114	11270	-40.82	20240405	6340	5.21	20241114	0.35	N	060850	500	40 억	843154	N	N	N	N
44	20241122	140553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	20	2	0.30	8076380	1213	39.38	6670	6690	6600	8670	4670	6670	6658.19	10.37	-581	6876	6772	6676	6572	6476	6725	6525	41	2000	500	4530	10	1	8131000	544	14.45	1.18	12	0.01	463.00	5665.00	11270	20240405	-40.64	6340	20241114	5.52	11270	-40.64	20240405	6340	5.52	20241114	11270	-40.64	20240405	6340	5.52	20241114	0.35	N	060850	500	40 억	843154	N	N	N	N
45	20241122	130552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	0	3	0.00	6411130	964	31.30	6670	6680	6600	8670	4670	6670	6650.55	10.37	-581	6876	6772	6676	6572	6476	6725	6525	41	2000	500	4530	10	1	8131000	542	14.41	1.18	12	0.01	463.00	5665.00	11270	20240405	-40.82	6340	20241114	5.21	11270	-40.82	20240405	6340	5.21	20241114	11270	-40.82	20240405	6340	5.21	20241114	0.35	N	060850	500	40 억	843154	N	N	N	N
46	20241122	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	10	2	0.15	2282400	345	11.20	6670	6680	6600	8670	4670	6670	6615.65	10.37	35	6876	6772	6676	6572	6476	6725	6525	41	2000	500	4530	10	1	8131000	543	14.43	1.18	12	0.00	463.00	5665.00	11270	20240405	-40.73	6340	20241114	5.36	11270	-40.73	20240405	6340	5.36	20241114	11270	-40.73	20240405	6340	5.36	20241114	0.35	N	060850	500	40 억	843154	N	N	N	N
47	20241122	110550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	10	2	0.15	2215600	335	10.88	6670	6680	6600	8670	4670	6670	6613.73	10.37	35	6876	6772	6676	6572	6476	6725	6525	41	2000	500	4530	10	1	8131000	543	14.43	1.18	12	0.00	463.00	5665.00	11270	20240405	-40.73	6340	20241114	5.36	11270	-40.73	20240405	6340	5.36	20241114	11270	-40.73	20240405	6340	5.36	20241114	0.35	N	060850	500	40 억	843154	N	N	N	N
48	20241122	100559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	10	2	0.15	2208920	334	10.84	6670	6680	6600	8670	4670	6670	6613.53	10.37	35	6876	6772	6676	6572	6476	6725	6525	41	2000	500	4530	10	1	8131000	543	14.43	1.18	12	0.00	463.00	5665.00	11270	20240405	-40.73	6340	20241114	5.36	11270	-40.73	20240405	6340	5.36	20241114	11270	-40.73	20240405	6340	5.36	20241114	0.35	N	060850	500	40 억	843154	N	N	N	N
49	20241122	090554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	0	3	0.00	66700	10	0.32	6670	6670	6670	8670	4670	6670	6670.00	10.37	0	6876	6772	6676	6572	6476	6725	6525	41	2000	500	4530	10	1	8131000	542	14.41	1.18	12	0.00	463.00	5665.00	11270	20240405	-40.82	6340	20241114	5.21	11270	-40.82	20240405	6340	5.21	20241114	11270	-40.82	20240405	6340	5.21	20241114	0.35	N	060850	500	40 억	843154	N	N	N	N
50	20241121	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	-80	5	-1.19	20509220	3080	250.81	6780	6780	6580	8770	4730	6750	6658.84	10.37	244	6870	6810	6770	6710	6670	6790	6690	41	2020	500	4590	10	1	8131000	542	14.41	1.18	12	0.04	463.00	5665.00	11270	20240405	-40.82	6340	20241114	5.21	11270	-40.82	20240405	6340	5.21	20241114	11270	-40.82	20240405	6340	5.21	20241114	0.35	N	060850	500	40 억	842902	N	N	N	N
51	20241121	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	-20	5	-0.30	18488210	2777	226.14	6780	6780	6580	8770	4730	6750	6657.62	10.37	289	6870	6810	6770	6710	6670	6790	6690	41	2020	500	4590	10	1	8131000	547	14.54	1.19	12	0.03	463.00	5665.00	11270	20240405	-40.28	6340	20241114	6.15	11270	-40.28	20240405	6340	6.15	20241114	11270	-40.28	20240405	6340	6.15	20241114	0.35	N	060850	500	40 억	842902	N	N	N	N
52	20241121	140601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	-80	5	-1.19	18454580	2772	225.73	6780	6780	6580	8770	4730	6750	6657.50	10.37	289	6870	6810	6770	6710	6670	6790	6690	41	2020	500	4590	10	1	8131000	542	14.41	1.18	12	0.03	463.00	5665.00	11270	20240405	-40.82	6340	20241114	5.21	11270	-40.82	20240405	6340	5.21	20241114	11270	-40.82	20240405	6340	5.21	20241114	0.35	N	060850	500	40 억	842902	N	N	N	N
53	20241121	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	-80	5	-1.19	18240310	2740	223.13	6780	6780	6580	8770	4730	6750	6657.05	10.37	289	6870	6810	6770	6710	6670	6790	6690	41	2020	500	4590	10	1	8131000	542	14.41	1.18	12	0.03	463.00	5665.00	11270	20240405	-40.82	6340	20241114	5.21	11270	-40.82	20240405	6340	5.21	20241114	11270	-40.82	20240405	6340	5.21	20241114	0.35	N	060850	500	40 억	842902	N	N	N	N
54	20241121	120556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	-10	5	-0.15	2423890	358	29.15	6780	6780	6740	8770	4730	6750	6770.64	10.37	3	6870	6810	6770	6710	6670	6790	6690	41	2020	500	4590	10	1	8131000	548	14.56	1.19	12	0.00	463.00	5665.00	11270	20240405	-40.20	6340	20241114	6.31	11270	-40.20	20240405	6340	6.31	20241114	11270	-40.20	20240405	6340	6.31	20241114	0.35	N	060850	500	40 억	842902	N	N	N	N
55	20241121	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	0	3	0.00	2053150	303	24.67	6780	6780	6750	8770	4730	6750	6776.07	10.37	3	6870	6810	6770	6710	6670	6790	6690	41	2020	500	4590	10	1	8131000	549	14.58	1.19	12	0.00	463.00	5665.00	11270	20240405	-40.11	6340	20241114	6.47	11270	-40.11	20240405	6340	6.47	20241114	11270	-40.11	20240405	6340	6.47	20241114	0.35	N	060850	500	40 억	842902	N	N	N	N
56	20241121	100559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	30	2	0.44	772800	114	9.28	6780	6780	6770	8770	4730	6750	6778.95	10.37	0	6870	6810	6770	6710	6670	6790	6690	41	2020	500	4590	10	1	8131000	551	14.64	1.20	12	0.00	463.00	5665.00	11270	20240405	-39.84	6340	20241114	6.94	11270	-39.84	20240405	6340	6.94	20241114	11270	-39.84	20240405	6340	6.94	20241114	0.35	N	060850	500	40 억	842902	N	N	N	N
57	20241121	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	30	2	0.44	20340	3	0.24	6780	6780	6780	8770	4730	6750	6780.00	10.37	0	6870	6810	6770	6710	6670	6790	6690	41	2020	500	4590	10	1	8131000	551	14.64	1.20	12	0.00	463.00	5665.00	11270	20240405	-39.84	6340	20241114	6.94	11270	-39.84	20240405	6340	6.94	20241114	11270	-39.84	20240405	6340	6.94	20241114	0.35	N	060850	500	40 억	842902	N	N	N	N
58	20241120	160552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-70	5	-1.03	8320000	1227	48.56	6830	6830	6730	8860	4780	6820	6780.77	10.37	-36	6906	6862	6796	6752	6686	6885	6775	41	2040	500	4630	10	1	8131000	549	14.58	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.11	6340	20241114	6.47	11270	-40.11	20240405	6340	6.47	20241114	11270	-40.11	20240405	6340	6.47	20241114	0.36	N	060850	500	40 억	842938	N	N	N	N
59	20241120	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	-30	5	-0.44	7351400	1084	42.90	6830	6830	6730	8860	4780	6820	6781.73	10.37	-11	6906	6862	6796	6752	6686	6885	6775	41	2040	500	4630	10	1	8131000	552	14.67	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.75	6340	20241114	7.10	11270	-39.75	20240405	6340	7.10	20241114	11270	-39.75	20240405	6340	7.10	20241114	0.36	N	060850	500	40 억	842938	N	N	N	N
60	20241120	140602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	-30	5	-0.44	7351400	1084	42.90	6830	6830	6730	8860	4780	6820	6781.73	10.37	-11	6906	6862	6796	6752	6686	6885	6775	41	2040	500	4630	10	1	8131000	552	14.67	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.75	6340	20241114	7.10	11270	-39.75	20240405	6340	7.10	20241114	11270	-39.75	20240405	6340	7.10	20241114	0.36	N	060850	500	40 억	842938	N	N	N	N
61	20241120	130602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	-90	5	-1.32	7208700	1063	42.07	6830	6830	6730	8860	4780	6820	6781.47	10.37	10	6906	6862	6796	6752	6686	6885	6775	41	2040	500	4630	10	1	8131000	547	14.54	1.19	12	0.01	463.00	5665.00	11270	20240405	-40.28	6340	20241114	6.15	11270	-40.28	20240405	6340	6.15	20241114	11270	-40.28	20240405	6340	6.15	20241114	0.36	N	060850	500	40 억	842938	N	N	N	N
62	20241120	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	-10	5	-0.15	4774340	703	27.82	6830	6830	6740	8860	4780	6820	6791.38	10.37	-8	6906	6862	6796	6752	6686	6885	6775	41	2040	500	4630	10	1	8131000	554	14.71	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.57	6340	20241114	7.41	11270	-39.57	20240405	6340	7.41	20241114	11270	-39.57	20240405	6340	7.41	20241114	0.36	N	060850	500	40 억	842938	N	N	N	N
63	20241120	110602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	-10	5	-0.15	3993430	588	23.27	6830	6830	6740	8860	4780	6820	6791.55	10.37	-8	6906	6862	6796	6752	6686	6885	6775	41	2040	500	4630	10	1	8131000	554	14.71	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.57	6340	20241114	7.41	11270	-39.57	20240405	6340	7.41	20241114	11270	-39.57	20240405	6340	7.41	20241114	0.36	N	060850	500	40 억	842938	N	N	N	N
64	20241120	100602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	-20	5	-0.29	1851560	273	10.80	6830	6830	6740	8860	4780	6820	6782.27	10.37	6	6906	6862	6796	6752	6686	6885	6775	41	2040	500	4630	10	1	8131000	553	14.69	1.20	12	0.00	463.00	5665.00	11270	20240405	-39.66	6340	20241114	7.26	11270	-39.66	20240405	6340	7.26	20241114	11270	-39.66	20240405	6340	7.26	20241114	0.36	N	060850	500	40 억	842938	N	N	N	N
65	20241120	090601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	-10	5	-0.15	177540	26	1.03	6830	6830	6810	8860	4780	6820	6828.46	10.37	-3	6906	6862	6796	6752	6686	6885	6775	41	2040	500	4630	10	1	8131000	554	14.71	1.20	12	0.00	463.00	5665.00	11270	20240405	-39.57	6340	20241114	7.41	11270	-39.57	20240405	6340	7.41	20241114	11270	-39.57	20240405	6340	7.41	20241114	0.36	N	060850	500	40 억	842938	N	N	N	N
66	20241119	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	90	2	1.34	17086130	2527	116.67	6760	6840	6730	8740	4720	6730	6761.43	10.37	-286	6776	6752	6706	6682	6636	6765	6695	41	2010	500	4570	10	1	8131000	555	14.73	1.20	12	0.03	463.00	5665.00	11270	20240405	-39.49	6340	20241114	7.57	11270	-39.49	20240405	6340	7.57	20241114	11270	-39.49	20240405	6340	7.57	20241114	0.36	N	060850	500	40 억	843224	N	N	N	N
67	20241119	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	40	2	0.59	15020430	2222	102.59	6760	6840	6730	8740	4720	6730	6759.87	10.37	-173	6776	6752	6706	6682	6636	6765	6695	41	2010	500	4570	10	1	8131000	550	14.62	1.20	12	0.03	463.00	5665.00	11270	20240405	-39.93	6340	20241114	6.78	11270	-39.93	20240405	6340	6.78	20241114	11270	-39.93	20240405	6340	6.78	20241114	0.36	N	060850	500	40 억	843224	N	N	N	N
68	20241119	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	100	2	1.49	11343960	1679	77.52	6760	6840	6730	8740	4720	6730	6756.38	10.37	-113	6776	6752	6706	6682	6636	6765	6695	41	2010	500	4570	10	1	8131000	555	14.75	1.21	12	0.02	463.00	5665.00	11270	20240405	-39.40	6340	20241114	7.73	11270	-39.40	20240405	6340	7.73	20241114	11270	-39.40	20240405	6340	7.73	20241114	0.36	N	060850	500	40 억	843224	N	N	N	N
69	20241119	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	20	2	0.30	7502910	1114	51.43	6760	6760	6730	8740	4720	6730	6735.11	10.37	-24	6776	6752	6706	6682	6636	6765	6695	41	2010	500	4570	10	1	8131000	549	14.58	1.19	12	0.01	463.00	5665.00	11270	20240405	-40.11	6340	20241114	6.47	11270	-40.11	20240405	6340	6.47	20241114	11270	-40.11	20240405	6340	6.47	20241114	0.36	N	060850	500	40 억	843224	N	N	N	N
70	20241119	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	20	2	0.30	6436410	956	44.14	6760	6760	6730	8740	4720	6730	6732.65	10.37	-10	6776	6752	6706	6682	6636	6765	6695	41	2010	500	4570	10	1	8131000	549	14.58	1.19	12	0.01	463.00	5665.00	11270	20240405	-40.11	6340	20241114	6.47	11270	-40.11	20240405	6340	6.47	20241114	11270	-40.11	20240405	6340	6.47	20241114	0.36	N	060850	500	40 억	843224	N	N	N	N
71	20241119	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	0	3	0.00	6389160	949	43.81	6760	6760	6730	8740	4720	6730	6732.52	10.37	-10	6776	6752	6706	6682	6636	6765	6695	41	2010	500	4570	10	1	8131000	547	14.54	1.19	12	0.01	463.00	5665.00	11270	20240405	-40.28	6340	20241114	6.15	11270	-40.28	20240405	6340	6.15	20241114	11270	-40.28	20240405	6340	6.15	20241114	0.36	N	060850	500	40 억	843224	N	N	N	N
72	20241119	100555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	30	2	0.45	5992010	890	41.09	6760	6760	6730	8740	4720	6730	6732.60	10.37	-10	6776	6752	6706	6682	6636	6765	6695	41	2010	500	4570	10	1	8131000	550	14.60	1.19	12	0.01	463.00	5665.00	11270	20240405	-40.02	6340	20241114	6.62	11270	-40.02	20240405	6340	6.62	20241114	11270	-40.02	20240405	6340	6.62	20241114	0.36	N	060850	500	40 억	843224	N	N	N	N
73	20241119	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	30	2	0.45	452920	67	3.09	6760	6760	6760	8740	4720	6730	6760.00	10.37	-10	6776	6752	6706	6682	6636	6765	6695	41	2010	500	4570	10	1	8131000	550	14.60	1.19	12	0.00	463.00	5665.00	11270	20240405	-40.02	6340	20241114	6.62	11270	-40.02	20240405	6340	6.62	20241114	11270	-40.02	20240405	6340	6.62	20241114	0.36	N	060850	500	40 억	843224	N	N	N	N
74	20241118	160534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	10	2	0.15	14525680	2166	85.92	6720	6730	6660	8730	4710	6720	6706.22	10.37	-61	7006	6862	6636	6492	6266	6935	6565	41	2010	500	4560	10	1	8131000	547	14.54	1.19	12	0.03	463.00	5665.00	11270	20240405	-40.28	6340	20241114	6.15	11270	-40.28	20240405	6340	6.15	20241114	11270	-40.28	20240405	6340	6.15	20241114	0.37	N	060850	500	40 억	843285	N	N	N	N
75	20241118	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	-10	5	-0.15	14384380	2145	85.09	6720	6730	6660	8730	4710	6720	6706.00	10.37	-61	7006	6862	6636	6492	6266	6935	6565	41	2010	500	4560	10	1	8131000	546	14.49	1.18	12	0.03	463.00	5665.00	11270	20240405	-40.46	6340	20241114	5.84	11270	-40.46	20240405	6340	5.84	20241114	11270	-40.46	20240405	6340	5.84	20241114	0.37	N	060850	500	40 억	843285	N	N	N	N
76	20241118	140540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	10	2	0.15	12385200	1847	73.26	6720	6730	6660	8730	4710	6720	6705.58	10.37	-42	7006	6862	6636	6492	6266	6935	6565	41	2010	500	4560	10	1	8131000	547	14.54	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.28	6340	20241114	6.15	11270	-40.28	20240405	6340	6.15	20241114	11270	-40.28	20240405	6340	6.15	20241114	0.37	N	060850	500	40 억	843285	N	N	N	N
77	20241118	130538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	-20	5	-0.30	11969540	1785	70.81	6720	6730	6660	8730	4710	6720	6705.62	10.37	-40	7006	6862	6636	6492	6266	6935	6565	41	2010	500	4560	10	1	8131000	545	14.47	1.18	12	0.02	463.00	5665.00	11270	20240405	-40.55	6340	20241114	5.68	11270	-40.55	20240405	6340	5.68	20241114	11270	-40.55	20240405	6340	5.68	20241114	0.37	N	060850	500	40 억	843285	N	N	N	N
78	20241118	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	-20	5	-0.30	11339740	1691	67.08	6720	6730	6660	8730	4710	6720	6705.94	10.37	-40	7006	6862	6636	6492	6266	6935	6565	41	2010	500	4560	10	1	8131000	545	14.47	1.18	12	0.02	463.00	5665.00	11270	20240405	-40.55	6340	20241114	5.68	11270	-40.55	20240405	6340	5.68	20241114	11270	-40.55	20240405	6340	5.68	20241114	0.37	N	060850	500	40 억	843285	N	N	N	N
79	20241118	110538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-30	5	-0.45	10267710	1531	60.73	6720	6720	6660	8730	4710	6720	6706.54	10.37	-40	7006	6862	6636	6492	6266	6935	6565	41	2010	500	4560	10	1	8131000	544	14.45	1.18	12	0.02	463.00	5665.00	11270	20240405	-40.64	6340	20241114	5.52	11270	-40.64	20240405	6340	5.52	20241114	11270	-40.64	20240405	6340	5.52	20241114	0.37	N	060850	500	40 억	843285	N	N	N	N
80	20241118	100536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-30	5	-0.45	7778020	1160	46.01	6720	6720	6660	8730	4710	6720	6705.19	10.37	-30	7006	6862	6636	6492	6266	6935	6565	41	2010	500	4560	10	1	8131000	544	14.45	1.18	12	0.01	463.00	5665.00	11270	20240405	-40.64	6340	20241114	5.52	11270	-40.64	20240405	6340	5.52	20241114	11270	-40.64	20240405	6340	5.52	20241114	0.37	N	060850	500	40 억	843285	N	N	N	N
81	20241118	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6660	-60	5	-0.89	3158280	470	18.64	6720	6720	6660	8730	4710	6720	6719.74	10.37	-32	7006	6862	6636	6492	6266	6935	6565	41	2010	500	4560	10	1	8131000	542	14.38	1.18	12	0.01	463.00	5665.00	11270	20240405	-40.91	6340	20241114	5.05	11270	-40.91	20240405	6340	5.05	20241114	11270	-40.91	20240405	6340	5.05	20241114	0.37	N	060850	500	40 억	843285	N	N	N	N
82	20241115	160551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6720	270	2	4.19	16439110	2513	42.75	6490	6780	6410	8380	4520	6450	6541.63	10.38	47	6963	6706	6523	6266	6083	6615	6175	41	1930	500	4380	10	1	8131000	546	14.51	1.19	12	0.03	463.00	5665.00	11270	20240405	-40.37	6340	20241114	5.99	11270	-40.37	20240405	6340	5.99	20241114	11270	-40.37	20240405	6340	5.99	20241114	0.36	N	060850	500	40 억	843843	N	N	N	N
83	20241115	150604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6660	210	2	3.26	13635510	2092	35.59	6490	6780	6410	8380	4520	6450	6517.93	10.38	191	6963	6706	6523	6266	6083	6615	6175	41	1930	500	4380	10	1	8131000	542	14.38	1.18	12	0.03	463.00	5665.00	11270	20240405	-40.91	6340	20241114	5.05	11270	-40.91	20240405	6340	5.05	20241114	11270	-40.91	20240405	6340	5.05	20241114	0.36	N	060850	500	40 억	843843	N	N	N	N
84	20241115	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	50	2	0.78	8466190	1309	22.27	6490	6510	6410	8380	4520	6450	6467.68	10.38	-29	6963	6706	6523	6266	6083	6615	6175	41	1930	500	4380	10	1	8131000	529	14.04	1.15	12	0.02	463.00	5665.00	11270	20240405	-42.32	6340	20241114	2.52	11270	-42.32	20240405	6340	2.52	20241114	11270	-42.32	20240405	6340	2.52	20241114	0.36	N	060850	500	40 억	843843	N	N	N	N
85	20241115	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	50	2	0.78	6994560	1082	18.41	6490	6510	6410	8380	4520	6450	6464.47	10.38	-195	6963	6706	6523	6266	6083	6615	6175	41	1930	500	4380	10	1	8131000	529	14.04	1.15	12	0.01	463.00	5665.00	11270	20240405	-42.32	6340	20241114	2.52	11270	-42.32	20240405	6340	2.52	20241114	11270	-42.32	20240405	6340	2.52	20241114	0.36	N	060850	500	40 억	843843	N	N	N	N
86	20241115	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	60	2	0.93	6325060	979	16.66	6490	6510	6410	8380	4520	6450	6460.74	10.38	-204	6963	6706	6523	6266	6083	6615	6175	41	1930	500	4380	10	1	8131000	529	14.06	1.15	12	0.01	463.00	5665.00	11270	20240405	-42.24	6340	20241114	2.68	11270	-42.24	20240405	6340	2.68	20241114	11270	-42.24	20240405	6340	2.68	20241114	0.36	N	060850	500	40 억	843843	N	N	N	N
87	20241115	110549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	50	2	0.78	4940520	766	13.03	6490	6500	6410	8380	4520	6450	6449.77	10.38	-204	6963	6706	6523	6266	6083	6615	6175	41	1930	500	4380	10	1	8131000	529	14.04	1.15	12	0.01	463.00	5665.00	11270	20240405	-42.32	6340	20241114	2.52	11270	-42.32	20240405	6340	2.52	20241114	11270	-42.32	20240405	6340	2.52	20241114	0.36	N	060850	500	40 억	843843	N	N	N	N
88	20241115	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	30	2	0.47	2469030	383	6.52	6490	6490	6410	8380	4520	6450	6446.55	10.38	16	6963	6706	6523	6266	6083	6615	6175	41	1930	500	4380	10	1	8131000	527	14.00	1.14	12	0.00	463.00	5665.00	11270	20240405	-42.50	6340	20241114	2.21	11270	-42.50	20240405	6340	2.21	20241114	11270	-42.50	20240405	6340	2.21	20241114	0.36	N	060850	500	40 억	843843	N	N	N	N
89	20241115	090553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	0	3	0.00	1032160	160	2.72	6490	6490	6450	8380	4520	6450	6451.00	10.38	19	6963	6706	6523	6266	6083	6615	6175	41	1930	500	4380	10	1	8131000	524	13.93	1.14	12	0.00	463.00	5665.00	11270	20240405	-42.77	6340	20241114	1.74	11270	-42.77	20240405	6340	1.74	20241114	11270	-42.77	20240405	6340	1.74	20241114	0.36	N	060850	500	40 억	843843	N	N	N	N
90	20241114	160545	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6540	30	2	0.46	37202400	5755	117.09	6510	6780	6340	8460	4560	6510	6464.36	10.38	48	6683	6596	6533	6446	6383	6585	6435	41	1950	500	4420	10	1	8131000	532	14.13	1.15	12	0.07	463.00	5665.00	11270	20240405	-41.97	6340	20241114	3.15	11270	-41.97	20240405	6340	3.15	20241114	11270	-41.97	20240405	6340	3.15	20241114	0.36	N	060850	500	40 억	843862	N	N	N	N
91	20241114	150548	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6610	100	2	1.54	31974690	4948	100.67	6510	6780	6340	8460	4560	6510	6462.14	10.38	-19	6683	6596	6533	6446	6383	6585	6435	41	1950	500	4420	10	1	8131000	537	14.28	1.17	12	0.06	463.00	5665.00	11270	20240405	-41.35	6340	20241114	4.26	11270	-41.35	20240405	6340	4.26	20241114	11270	-41.35	20240405	6340	4.26	20241114	0.36	N	060850	500	40 억	843862	N	N	N	N
92	20241114	140543	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6470	-40	5	-0.61	16541390	2573	52.35	6510	6510	6370	8460	4560	6510	6428.83	10.38	92	6683	6596	6533	6446	6383	6585	6435	41	1950	500	4420	10	1	8131000	526	13.97	1.14	12	0.03	463.00	5665.00	11270	20240405	-42.59	6370	20241114	1.57	11270	-42.59	20240405	6370	1.57	20241114	11270	-42.59	20240405	6370	1.57	20241114	0.36	N	060850	500	40 억	843862	N	N	N	N
93	20241114	130544	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6430	-80	5	-1.23	13599050	2114	43.01	6510	6510	6370	8460	4560	6510	6432.85	10.38	77	6683	6596	6533	6446	6383	6585	6435	41	1950	500	4420	10	1	8131000	523	13.89	1.14	12	0.03	463.00	5665.00	11270	20240405	-42.95	6370	20241114	0.94	11270	-42.95	20240405	6370	0.94	20241114	11270	-42.95	20240405	6370	0.94	20241114	0.36	N	060850	500	40 억	843862	N	N	N	N
94	20241114	120544	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6430	-80	5	-1.23	12072260	1876	38.17	6510	6510	6370	8460	4560	6510	6435.11	10.38	95	6683	6596	6533	6446	6383	6585	6435	41	1950	500	4420	10	1	8131000	523	13.89	1.14	12	0.02	463.00	5665.00	11270	20240405	-42.95	6370	20241114	0.94	11270	-42.95	20240405	6370	0.94	20241114	11270	-42.95	20240405	6370	0.94	20241114	0.36	N	060850	500	40 억	843862	N	N	N	N
95	20241114	110545	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6480	-30	5	-0.46	10186410	1583	32.21	6510	6510	6370	8460	4560	6510	6434.88	10.38	59	6683	6596	6533	6446	6383	6585	6435	41	1950	500	4420	10	1	8131000	527	14.00	1.14	12	0.02	463.00	5665.00	11270	20240405	-42.50	6370	20241114	1.73	11270	-42.50	20240405	6370	1.73	20241114	11270	-42.50	20240405	6370	1.73	20241114	0.36	N	060850	500	40 억	843862	N	N	N	N
96	20241114	100604	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6460	-50	5	-0.77	135830	21	0.43	6510	6510	6460	8460	4560	6510	6468.10	10.38	0	6683	6596	6533	6446	6383	6585	6435	41	1950	500	4420	10	1	8131000	525	13.95	1.14	12	0.00	463.00	5665.00	11270	20240405	-42.68	6460	20241114	0.00	11270	-42.68	20240405	6460	0.00	20241114	11270	-42.68	20240405	6460	0.00	20241114	0.36	N	060850	500	40 억	843862	N	N	N	N
97	20241114	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	0	3	0.00	0	0	0.00	0	0	0	8460	4560	6510	0.00	10.38	0	6683	6596	6533	6446	6383	6585	6435	41	1950	500	4420	10	1	8131000	529	14.06	1.15	12	0.00	463.00	5665.00	11270	20240405	-42.24	6470	20241113	0.62	11270	-42.24	20240405	6470	0.62	20241113	11270	-42.24	20240405	6470	0.62	20241113	0.36	N	060850	500	40 억	843862	N	N	N	N
98	20241113	160315	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6510	-50	5	-0.76	31971670	4915	84.58	6510	6620	6470	8520	4600	6560	6504.92	10.40	-1744	6806	6682	6616	6492	6426	6650	6460	41	1960	500	4460	10	1	8131000	529	14.06	1.15	12	0.06	463.00	5665.00	11270	20240405	-42.24	6470	20241113	0.62	11270	-42.24	20240405	6470	0.62	20241113	11270	-42.24	20240405	6470	0.62	20241113	0.37	N	060850	500	40 억	845606	N	N	N	N
99	20241113	150336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6530	-30	5	-0.46	30922860	4754	81.81	6510	6620	6470	8520	4600	6560	6504.60	10.40	-1704	6806	6682	6616	6492	6426	6650	6460	41	1960	500	4460	10	1	8131000	531	14.10	1.15	12	0.06	463.00	5665.00	11270	20240405	-42.06	6470	20241113	0.93	11270	-42.06	20240405	6470	0.93	20241113	11270	-42.06	20240405	6470	0.93	20241113	0.37	N	060850	500	40 억	845606	N	N	N	N
100	20241113	140332	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6560	0	3	0.00	25981550	3993	68.71	6510	6620	6480	8520	4600	6560	6506.77	10.40	-1693	6806	6682	6616	6492	6426	6650	6460	41	1960	500	4460	10	1	8131000	533	14.17	1.16	12	0.05	463.00	5665.00	11270	20240405	-41.79	6480	20241113	1.23	11270	-41.79	20240405	6480	1.23	20241113	11270	-41.79	20240405	6480	1.23	20241113	0.37	N	060850	500	40 억	845606	N	N	N	N
101	20241113	130330	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6510	-50	5	-0.76	9289030	1422	24.47	6510	6620	6500	8520	4600	6560	6532.37	10.40	-167	6806	6682	6616	6492	6426	6650	6460	41	1960	500	4460	10	1	8131000	529	14.06	1.15	12	0.02	463.00	5665.00	11270	20240405	-42.24	6500	20241113	0.15	11270	-42.24	20240405	6500	0.15	20241113	11270	-42.24	20240405	6500	0.15	20241113	0.37	N	060850	500	40 억	845606	N	N	N	N
102	20241113	120329	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6500	-60	5	-0.91	8950110	1370	23.58	6510	6620	6500	8520	4600	6560	6532.93	10.40	-161	6806	6682	6616	6492	6426	6650	6460	41	1960	500	4460	10	1	8131000	529	14.04	1.15	12	0.02	463.00	5665.00	11270	20240405	-42.32	6500	20241113	0.00	11270	-42.32	20240405	6500	0.00	20241113	11270	-42.32	20240405	6500	0.00	20241113	0.37	N	060850	500	40 억	845606	N	N	N	N
103	20241113	110327	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6560	0	3	0.00	5534720	845	14.54	6510	6620	6510	8520	4600	6560	6549.96	10.40	-140	6806	6682	6616	6492	6426	6650	6460	41	1960	500	4460	10	1	8131000	533	14.17	1.16	12	0.01	463.00	5665.00	11270	20240405	-41.79	6510	20241113	0.77	11270	-41.79	20240405	6510	0.77	20241113	11270	-41.79	20240405	6510	0.77	20241113	0.37	N	060850	500	40 억	845606	N	N	N	N
104	20241113	100327	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6540	-20	5	-0.30	4046550	617	10.62	6510	6620	6510	8520	4600	6560	6558.43	10.40	-131	6806	6682	6616	6492	6426	6650	6460	41	1960	500	4460	10	1	8131000	532	14.13	1.15	12	0.01	463.00	5665.00	11270	20240405	-41.97	6510	20241113	0.46	11270	-41.97	20240405	6510	0.46	20241113	11270	-41.97	20240405	6510	0.46	20241113	0.37	N	060850	500	40 억	845606	N	N	N	N
105	20241113	090322	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6600	40	2	0.61	633900	97	1.67	6510	6600	6510	8520	4600	6560	6535.05	10.40	0	6806	6682	6616	6492	6426	6650	6460	41	1960	500	4460	10	1	8131000	537	14.25	1.17	12	0.00	463.00	5665.00	11270	20240405	-41.44	6510	20241113	1.38	11270	-41.44	20240405	6510	1.38	20241113	11270	-41.44	20240405	6510	1.38	20241113	0.37	N	060850	500	40 억	845606	N	N	N	N
106	20241112	160525	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6560	-90	5	-1.35	38380360	5811	220.87	6600	6740	6550	8640	4660	6650	6605.27	10.41	-725	6776	6712	6676	6612	6576	6695	6595	41	1990	500	4520	10	1	8131000	533	14.17	1.16	12	0.07	463.00	5665.00	11270	20240405	-41.79	6550	20241112	0.15	11270	-41.79	20240405	6550	0.15	20241112	11270	-41.79	20240405	6550	0.15	20241112	0.38	N	060850	500	40 억	846315	N	N	N	N
107	20241112	150529	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6590	-60	5	-0.90	36426200	5515	209.62	6600	6740	6550	8640	4660	6650	6604.93	10.41	-685	6776	6712	6676	6612	6576	6695	6595	41	1990	500	4520	10	1	8131000	536	14.23	1.16	12	0.07	463.00	5665.00	11270	20240405	-41.53	6550	20241112	0.61	11270	-41.53	20240405	6550	0.61	20241112	11270	-41.53	20240405	6550	0.61	20241112	0.38	N	060850	500	40 억	846315	N	N	N	N
108	20241112	140537	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6610	-40	5	-0.60	29230760	4418	167.92	6600	6740	6560	8640	4660	6650	6616.29	10.41	-696	6776	6712	6676	6612	6576	6695	6595	41	1990	500	4520	10	1	8131000	537	14.28	1.17	12	0.05	463.00	5665.00	11270	20240405	-41.35	6560	20241112	0.76	11270	-41.35	20240405	6560	0.76	20241112	11270	-41.35	20240405	6560	0.76	20241112	0.38	N	060850	500	40 억	846315	N	N	N	N
109	20241112	130531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6570	-80	5	-1.20	26520160	4008	152.34	6600	6740	6560	8640	4660	6650	6616.81	10.41	-651	6776	6712	6676	6612	6576	6695	6595	41	1990	500	4520	10	1	8131000	534	14.19	1.16	12	0.05	463.00	5665.00	11270	20240405	-41.70	6560	20241112	0.15	11270	-41.70	20240405	6560	0.15	20241112	11270	-41.70	20240405	6560	0.15	20241112	0.38	N	060850	500	40 억	846315	N	N	N	N
110	20241112	120531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6610	-40	5	-0.60	17788310	2682	101.94	6600	6740	6580	8640	4660	6650	6632.48	10.41	-743	6776	6712	6676	6612	6576	6695	6595	41	1990	500	4520	10	1	8131000	537	14.28	1.17	12	0.03	463.00	5665.00	11270	20240405	-41.35	6580	20241112	0.46	11270	-41.35	20240405	6580	0.46	20241112	11270	-41.35	20240405	6580	0.46	20241112	0.38	N	060850	500	40 억	846315	N	N	N	N
111	20241112	110529	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6620	-30	5	-0.45	15973950	2409	91.56	6600	6740	6580	8640	4660	6650	6630.95	10.41	-729	6776	6712	6676	6612	6576	6695	6595	41	1990	500	4520	10	1	8131000	538	14.30	1.17	12	0.03	463.00	5665.00	11270	20240405	-41.26	6580	20241112	0.61	11270	-41.26	20240405	6580	0.61	20241112	11270	-41.26	20240405	6580	0.61	20241112	0.38	N	060850	500	40 억	846315	N	N	N	N
112	20241112	100529	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6590	-60	5	-0.90	13513310	2040	77.54	6600	6660	6580	8640	4660	6650	6624.17	10.41	-709	6776	6712	6676	6612	6576	6695	6595	41	1990	500	4520	10	1	8131000	536	14.23	1.16	12	0.03	463.00	5665.00	11270	20240405	-41.53	6580	20241112	0.15	11270	-41.53	20240405	6580	0.15	20241112	11270	-41.53	20240405	6580	0.15	20241112	0.38	N	060850	500	40 억	846315	N	N	N	N
113	20241112	090528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6600	-50	5	-0.75	2560800	388	14.75	6600	6600	6600	8640	4660	6650	6600.00	10.41	-57	6776	6712	6676	6612	6576	6695	6595	41	1990	500	4520	10	1	8131000	537	14.25	1.17	12	0.00	463.00	5665.00	11270	20240405	-41.44	6600	20241112	0.00	11270	-41.44	20240405	6600	0.00	20241112	11270	-41.44	20240405	6600	0.00	20241112	0.38	N	060850	500	40 억	846315	N	N	N	N
114	20241111	160526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6650	-100	5	-1.48	17560680	2631	160.72	6690	6740	6640	8770	4730	6750	6674.54	10.41	-399	6903	6826	6743	6666	6583	6865	6705	41	2020	500	4590	10	1	8131000	541	14.36	1.17	12	0.03	463.00	5665.00	11270	20240405	-40.99	6640	20241111	0.15	11270	-40.99	20240405	6640	0.15	20241111	11270	-40.99	20240405	6640	0.15	20241111	0.38	N	060850	500	40 억	846714	N	N	N	N
115	20241111	150543	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6650	-100	5	-1.48	16270560	2437	148.87	6690	6740	6640	8770	4730	6750	6676.47	10.41	-321	6903	6826	6743	6666	6583	6865	6705	41	2020	500	4590	10	1	8131000	541	14.36	1.17	12	0.03	463.00	5665.00	11270	20240405	-40.99	6640	20241111	0.15	11270	-40.99	20240405	6640	0.15	20241111	11270	-40.99	20240405	6640	0.15	20241111	0.38	N	060850	500	40 억	846714	N	N	N	N
116	20241111	140533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6650	-100	5	-1.48	16117230	2414	147.46	6690	6740	6640	8770	4730	6750	6676.57	10.41	-312	6903	6826	6743	6666	6583	6865	6705	41	2020	500	4590	10	1	8131000	541	14.36	1.17	12	0.03	463.00	5665.00	11270	20240405	-40.99	6640	20241111	0.15	11270	-40.99	20240405	6640	0.15	20241111	11270	-40.99	20240405	6640	0.15	20241111	0.38	N	060850	500	40 억	846714	N	N	N	N
117	20241111	130531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6660	-90	5	-1.33	13373910	2002	122.30	6690	6740	6640	8770	4730	6750	6680.27	10.41	-287	6903	6826	6743	6666	6583	6865	6705	41	2020	500	4590	10	1	8131000	542	14.38	1.18	12	0.02	463.00	5665.00	11270	20240405	-40.91	6640	20241111	0.30	11270	-40.91	20240405	6640	0.30	20241111	11270	-40.91	20240405	6640	0.30	20241111	0.38	N	060850	500	40 억	846714	N	N	N	N
118	20241111	120527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6670	-80	5	-1.19	9598340	1436	87.72	6690	6740	6640	8770	4730	6750	6684.08	10.41	-240	6903	6826	6743	6666	6583	6865	6705	41	2020	500	4590	10	1	8131000	542	14.41	1.18	12	0.02	463.00	5665.00	11270	20240405	-40.82	6640	20241111	0.45	11270	-40.82	20240405	6640	0.45	20241111	11270	-40.82	20240405	6640	0.45	20241111	0.38	N	060850	500	40 억	846714	N	N	N	N
119	20241111	110528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6720	-30	5	-0.44	7173350	1074	65.61	6690	6740	6640	8770	4730	6750	6679.10	10.41	-10	6903	6826	6743	6666	6583	6865	6705	41	2020	500	4590	10	1	8131000	546	14.51	1.19	12	0.01	463.00	5665.00	11270	20240405	-40.37	6640	20241111	1.20	11270	-40.37	20240405	6640	1.20	20241111	11270	-40.37	20240405	6640	1.20	20241111	0.38	N	060850	500	40 억	846714	N	N	N	N
120	20241111	100526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6730	-20	5	-0.30	7086070	1061	64.81	6690	6740	6640	8770	4730	6750	6678.67	10.41	-8	6903	6826	6743	6666	6583	6865	6705	41	2020	500	4590	10	1	8131000	547	14.54	1.19	12	0.01	463.00	5665.00	11270	20240405	-40.28	6640	20241111	1.36	11270	-40.28	20240405	6640	1.36	20241111	11270	-40.28	20240405	6640	1.36	20241111	0.38	N	060850	500	40 억	846714	N	N	N	N
121	20241111	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-60	5	-0.89	388020	58	3.54	6690	6690	6690	8770	4730	6750	6690.00	10.41	26	6903	6826	6743	6666	6583	6865	6705	41	2020	500	4590	10	1	8131000	544	14.45	1.18	12	0.00	463.00	5665.00	11270	20240405	-40.64	6660	20241108	0.45	11270	-40.64	20240405	6660	0.45	20241108	11270	-40.64	20240405	6660	0.45	20241108	0.38	N	060850	500	40 억	846714	N	N	N	N
122	20241108	160520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6750	40	2	0.60	10997150	1637	30.68	6710	6820	6660	8720	4700	6710	6717.85	10.41	44	6816	6762	6716	6662	6616	6740	6640	41	2010	500	4560	10	1	8131000	549	14.58	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.11	6660	20241108	1.35	11270	-40.11	20240405	6660	1.35	20241108	11270	-40.11	20240405	6660	1.35	20241108	0.39	N	060850	500	40 억	846670	N	N	N	N
123	20241108	150528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6750	40	2	0.60	10018400	1492	27.96	6710	6820	6660	8720	4700	6710	6714.75	10.41	44	6816	6762	6716	6662	6616	6740	6640	41	2010	500	4560	10	1	8131000	549	14.58	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.11	6660	20241108	1.35	11270	-40.11	20240405	6660	1.35	20241108	11270	-40.11	20240405	6660	1.35	20241108	0.39	N	060850	500	40 억	846670	N	N	N	N
124	20241108	140527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6750	40	2	0.60	9667830	1440	26.99	6710	6820	6660	8720	4700	6710	6713.77	10.41	44	6816	6762	6716	6662	6616	6740	6640	41	2010	500	4560	10	1	8131000	549	14.58	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.11	6660	20241108	1.35	11270	-40.11	20240405	6660	1.35	20241108	11270	-40.11	20240405	6660	1.35	20241108	0.39	N	060850	500	40 억	846670	N	N	N	N
125	20241108	130527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6740	30	2	0.45	9398100	1400	26.24	6710	6820	6660	8720	4700	6710	6712.93	10.41	44	6816	6762	6716	6662	6616	6740	6640	41	2010	500	4560	10	1	8131000	548	14.56	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.20	6660	20241108	1.20	11270	-40.20	20240405	6660	1.20	20241108	11270	-40.20	20240405	6660	1.20	20241108	0.39	N	060850	500	40 억	846670	N	N	N	N
126	20241108	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	60	2	0.89	5082520	754	14.13	6710	6820	6700	8720	4700	6710	6740.74	10.41	-10	6816	6762	6716	6662	6616	6740	6640	41	2010	500	4560	10	1	8131000	550	14.62	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.93	6670	20241107	1.50	11270	-39.93	20240405	6670	1.50	20241107	11270	-39.93	20240405	6670	1.50	20241107	0.39	N	060850	500	40 억	846670	N	N	N	N
127	20241108	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	50	2	0.75	4874030	723	13.55	6710	6820	6700	8720	4700	6710	6741.40	10.41	-10	6816	6762	6716	6662	6616	6740	6640	41	2010	500	4560	10	1	8131000	550	14.60	1.19	12	0.01	463.00	5665.00	11270	20240405	-40.02	6670	20241107	1.35	11270	-40.02	20240405	6670	1.35	20241107	11270	-40.02	20240405	6670	1.35	20241107	0.39	N	060850	500	40 억	846670	N	N	N	N
128	20241108	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	100	2	1.49	1812540	268	5.02	6710	6820	6710	8720	4700	6710	6763.21	10.41	-10	6816	6762	6716	6662	6616	6740	6640	41	2010	500	4560	10	1	8131000	554	14.71	1.20	12	0.00	463.00	5665.00	11270	20240405	-39.57	6670	20241107	2.10	11270	-39.57	20240405	6670	2.10	20241107	11270	-39.57	20240405	6670	2.10	20241107	0.39	N	060850	500	40 억	846670	N	N	N	N
129	20241108	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6720	10	2	0.15	685180	102	1.91	6710	6720	6710	8720	4700	6710	6717.45	10.41	-3	6816	6762	6716	6662	6616	6740	6640	41	2010	500	4560	10	1	8131000	546	14.51	1.19	12	0.00	463.00	5665.00	11270	20240405	-40.37	6670	20241107	0.75	11270	-40.37	20240405	6670	0.75	20241107	11270	-40.37	20240405	6670	0.75	20241107	0.39	N	060850	500	40 억	846670	N	N	N	N
130	20241107	160522	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6710	-90	5	-1.32	35876610	5336	41.17	6770	6770	6670	8840	4760	6800	6723.76	10.42	-445	7106	6952	6826	6672	6546	6890	6610	41	2040	500	4620	10	1	8131000	546	14.49	1.18	12	0.07	463.00	5665.00	11270	20240405	-40.46	6670	20241107	0.60	11270	-40.46	20240405	6670	0.60	20241107	11270	-40.46	20240405	6670	0.60	20241107	0.39	N	060850	500	40 억	847115	N	N	N	N
131	20241107	150523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6750	-50	5	-0.74	32303630	4805	37.08	6770	6770	6670	8840	4760	6800	6722.92	10.42	-361	7106	6952	6826	6672	6546	6890	6610	41	2040	500	4620	10	1	8131000	549	14.58	1.19	12	0.06	463.00	5665.00	11270	20240405	-40.11	6670	20241107	1.20	11270	-40.11	20240405	6670	1.20	20241107	11270	-40.11	20240405	6670	1.20	20241107	0.39	N	060850	500	40 억	847115	N	N	N	N
132	20241107	140526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6760	-40	5	-0.59	23679000	3522	27.18	6770	6770	6670	8840	4760	6800	6723.17	10.42	-361	7106	6952	6826	6672	6546	6890	6610	41	2040	500	4620	10	1	8131000	550	14.60	1.19	12	0.04	463.00	5665.00	11270	20240405	-40.02	6670	20241107	1.35	11270	-40.02	20240405	6670	1.35	20241107	11270	-40.02	20240405	6670	1.35	20241107	0.39	N	060850	500	40 억	847115	N	N	N	N
133	20241107	130527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6760	-40	5	-0.59	21894860	3258	25.14	6770	6770	6670	8840	4760	6800	6720.34	10.42	-361	7106	6952	6826	6672	6546	6890	6610	41	2040	500	4620	10	1	8131000	550	14.60	1.19	12	0.04	463.00	5665.00	11270	20240405	-40.02	6670	20241107	1.35	11270	-40.02	20240405	6670	1.35	20241107	11270	-40.02	20240405	6670	1.35	20241107	0.39	N	060850	500	40 억	847115	N	N	N	N
134	20241107	120524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6740	-60	5	-0.88	21469410	3195	24.65	6770	6770	6670	8840	4760	6800	6719.69	10.42	-360	7106	6952	6826	6672	6546	6890	6610	41	2040	500	4620	10	1	8131000	548	14.56	1.19	12	0.04	463.00	5665.00	11270	20240405	-40.20	6670	20241107	1.05	11270	-40.20	20240405	6670	1.05	20241107	11270	-40.20	20240405	6670	1.05	20241107	0.39	N	060850	500	40 억	847115	N	N	N	N
135	20241107	110524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6760	-40	5	-0.59	8393930	1245	9.61	6770	6770	6720	8840	4760	6800	6742.11	10.42	-445	7106	6952	6826	6672	6546	6890	6610	41	2040	500	4620	10	1	8131000	550	14.60	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.02	6680	20241028	1.20	11270	-40.02	20240405	6680	1.20	20241028	11270	-40.02	20240405	6680	1.20	20241028	0.39	N	060850	500	40 억	847115	N	N	N	N
136	20241107	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	-60	5	-0.88	8339850	1237	9.54	6770	6770	6720	8840	4760	6800	6742.00	10.42	-445	7106	6952	6826	6672	6546	6890	6610	41	2040	500	4620	10	1	8131000	548	14.56	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.20	6680	20241028	0.90	11270	-40.20	20240405	6680	0.90	20241028	11270	-40.20	20240405	6680	0.90	20241028	0.39	N	060850	500	40 억	847115	N	N	N	N
137	20241107	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-50	5	-0.74	101520	15	0.12	6770	6770	6750	8840	4760	6800	6768.00	10.42	0	7106	6952	6826	6672	6546	6890	6610	41	2040	500	4620	10	1	8131000	549	14.58	1.19	12	0.00	463.00	5665.00	11270	20240405	-40.11	6680	20241028	1.05	11270	-40.11	20240405	6680	1.05	20241028	11270	-40.11	20240405	6680	1.05	20241028	0.39	N	060850	500	40 억	847115	N	N	N	N
138	20241106	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	-30	5	-0.44	88393500	12960	169.74	6840	6980	6700	8870	4790	6830	6820.50	10.40	1814	6903	6866	6813	6776	6723	6885	6795	41	2040	500	4640	10	1	8131000	553	14.69	1.20	12	0.16	463.00	5665.00	11270	20240405	-39.66	6680	20241028	1.80	11270	-39.66	20240405	6680	1.80	20241028	11270	-39.66	20240405	6680	1.80	20241028	0.39	N	060850	500	40 억	845301	N	N	N	N
139	20241106	150542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	20	2	0.29	87522450	12832	168.07	6840	6980	6700	8870	4790	6830	6820.64	10.40	1919	6903	6866	6813	6776	6723	6885	6795	41	2040	500	4640	10	1	8131000	557	14.79	1.21	12	0.16	463.00	5665.00	11270	20240405	-39.22	6680	20241028	2.54	11270	-39.22	20240405	6680	2.54	20241028	11270	-39.22	20240405	6680	2.54	20241028	0.39	N	060850	500	40 억	845301	N	N	N	N
140	20241106	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	-20	5	-0.29	42962090	6248	81.83	6840	6980	6810	8870	4790	6830	6876.13	10.40	392	6903	6866	6813	6776	6723	6885	6795	41	2040	500	4640	10	1	8131000	554	14.71	1.20	12	0.08	463.00	5665.00	11270	20240405	-39.57	6680	20241028	1.95	11270	-39.57	20240405	6680	1.95	20241028	11270	-39.57	20240405	6680	1.95	20241028	0.39	N	060850	500	40 억	845301	N	N	N	N
141	20241106	130544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	0	3	0.00	42539370	6186	81.02	6840	6980	6830	8870	4790	6830	6876.72	10.40	392	6903	6866	6813	6776	6723	6885	6795	41	2040	500	4640	10	1	8131000	555	14.75	1.21	12	0.08	463.00	5665.00	11270	20240405	-39.40	6680	20241028	2.25	11270	-39.40	20240405	6680	2.25	20241028	11270	-39.40	20240405	6680	2.25	20241028	0.39	N	060850	500	40 억	845301	N	N	N	N
142	20241106	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	50	2	0.73	38026560	5526	72.38	6840	6980	6830	8870	4790	6830	6881.39	10.40	240	6903	6866	6813	6776	6723	6885	6795	41	2040	500	4640	10	1	8131000	559	14.86	1.21	12	0.07	463.00	5665.00	11270	20240405	-38.95	6680	20241028	2.99	11270	-38.95	20240405	6680	2.99	20241028	11270	-38.95	20240405	6680	2.99	20241028	0.39	N	060850	500	40 억	845301	N	N	N	N
143	20241106	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6970	140	2	2.05	27568890	4003	52.43	6840	6970	6840	8870	4790	6830	6887.06	10.40	260	6903	6866	6813	6776	6723	6885	6795	41	2040	500	4640	10	1	8131000	567	15.05	1.23	12	0.05	463.00	5665.00	11270	20240405	-38.15	6680	20241028	4.34	11270	-38.15	20240405	6680	4.34	20241028	11270	-38.15	20240405	6680	4.34	20241028	0.39	N	060850	500	40 억	845301	N	N	N	N
144	20241106	100531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	10	2	0.15	9826550	1430	18.73	6840	6910	6840	8870	4790	6830	6871.71	10.40	-10	6903	6866	6813	6776	6723	6885	6795	41	2040	500	4640	10	1	8131000	556	14.77	1.21	12	0.02	463.00	5665.00	11270	20240405	-39.31	6680	20241028	2.40	11270	-39.31	20240405	6680	2.40	20241028	11270	-39.31	20240405	6680	2.40	20241028	0.39	N	060850	500	40 억	845301	N	N	N	N
145	20241106	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	10	2	0.15	759340	111	1.45	6840	6850	6840	8870	4790	6830	6840.90	10.40	0	6903	6866	6813	6776	6723	6885	6795	41	2040	500	4640	10	1	8131000	556	14.77	1.21	12	0.00	463.00	5665.00	11270	20240405	-39.31	6680	20241028	2.40	11270	-39.31	20240405	6680	2.40	20241028	11270	-39.31	20240405	6680	2.40	20241028	0.39	N	060850	500	40 억	845301	N	N	N	N
146	20241105	160514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	80	2	1.19	51895940	7635	436.29	6790	6850	6760	8770	4730	6750	6797.11	10.44	-3360	6876	6812	6756	6692	6636	6785	6665	41	2020	500	4590	10	1	8131000	555	14.75	1.21	12	0.09	463.00	5665.00	11270	20240405	-39.40	6680	20241028	2.25	11270	-39.40	20240405	6680	2.25	20241028	11270	-39.40	20240405	6680	2.25	20241028	0.39	N	060850	500	40 억	849009	N	N	N	N
147	20241105	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	30	2	0.44	51337100	7553	431.60	6790	6850	6760	8770	4730	6750	6796.92	10.44	-3349	6876	6812	6756	6692	6636	6785	6665	41	2020	500	4590	10	1	8131000	551	14.64	1.20	12	0.09	463.00	5665.00	11270	20240405	-39.84	6680	20241028	1.50	11270	-39.84	20240405	6680	1.50	20241028	11270	-39.84	20240405	6680	1.50	20241028	0.39	N	060850	500	40 억	849009	N	N	N	N
148	20241105	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	40	2	0.59	42125450	6202	354.40	6790	6850	6760	8770	4730	6750	6792.24	10.44	-2224	6876	6812	6756	6692	6636	6785	6665	41	2020	500	4590	10	1	8131000	552	14.67	1.20	12	0.08	463.00	5665.00	11270	20240405	-39.75	6680	20241028	1.65	11270	-39.75	20240405	6680	1.65	20241028	11270	-39.75	20240405	6680	1.65	20241028	0.39	N	060850	500	40 억	849009	N	N	N	N
149	20241105	130522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6770	20	2	0.30	40643120	5984	341.94	6790	6850	6760	8770	4730	6750	6791.97	10.44	-2196	6876	6812	6756	6692	6636	6785	6665	41	2020	500	4590	10	1	8131000	550	14.62	1.20	12	0.07	463.00	5665.00	11270	20240405	-39.93	6680	20241028	1.35	11270	-39.93	20240405	6680	1.35	20241028	11270	-39.93	20240405	6680	1.35	20241028	0.39	N	060850	500	40 억	849009	N	N	N	N
150	20241105	120519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	70	2	1.04	36305620	5343	305.31	6790	6850	6780	8770	4730	6750	6794.99	10.44	-2222	6876	6812	6756	6692	6636	6785	6665	41	2020	500	4590	10	1	8131000	555	14.73	1.20	12	0.07	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.39	N	060850	500	40 억	849009	N	N	N	N
151	20241105	110510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	40	2	0.59	34241200	5039	287.94	6790	6850	6790	8770	4730	6750	6795.24	10.44	-2322	6876	6812	6756	6692	6636	6785	6665	41	2020	500	4590	10	1	8131000	552	14.67	1.20	12	0.06	463.00	5665.00	11270	20240405	-39.75	6680	20241028	1.65	11270	-39.75	20240405	6680	1.65	20241028	11270	-39.75	20240405	6680	1.65	20241028	0.39	N	060850	500	40 억	849009	N	N	N	N
152	20241105	100518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	50	2	0.74	25671970	3777	215.83	6790	6850	6790	8770	4730	6750	6796.92	10.44	-1126	6876	6812	6756	6692	6636	6785	6665	41	2020	500	4590	10	1	8131000	553	14.69	1.20	12	0.05	463.00	5665.00	11270	20240405	-39.66	6680	20241028	1.80	11270	-39.66	20240405	6680	1.80	20241028	11270	-39.66	20240405	6680	1.80	20241028	0.39	N	060850	500	40 억	849009	N	N	N	N
153	20241105	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	40	2	0.59	10361540	1526	87.20	6790	6790	6790	8770	4730	6750	6790.00	10.44	0	6876	6812	6756	6692	6636	6785	6665	41	2020	500	4590	10	1	8131000	552	14.67	1.20	12	0.02	463.00	5665.00	11270	20240405	-39.75	6680	20241028	1.65	11270	-39.75	20240405	6680	1.65	20241028	11270	-39.75	20240405	6680	1.65	20241028	0.39	N	060850	500	40 억	849009	N	N	N	N
154	20241104	160513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-70	5	-1.03	11800410	1750	37.37	6820	6820	6700	8860	4780	6820	6743.09	10.44	168	7260	7040	6890	6670	6520	7150	6780	41	2040	500	4630	10	1	8131000	549	14.58	1.19	12	0.02	463.00	5665.00	11270	20240405	-40.11	6680	20241028	1.05	11270	-40.11	20240405	6680	1.05	20241028	11270	-40.11	20240405	6680	1.05	20241028	0.39	N	060850	500	40 억	848841	N	N	N	N
155	20241104	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	-30	5	-0.44	10267650	1523	32.52	6820	6820	6700	8860	4780	6820	6741.73	10.44	203	7260	7040	6890	6670	6520	7150	6780	41	2040	500	4630	10	1	8131000	552	14.67	1.20	12	0.02	463.00	5665.00	11270	20240405	-39.75	6680	20241028	1.65	11270	-39.75	20240405	6680	1.65	20241028	11270	-39.75	20240405	6680	1.65	20241028	0.39	N	060850	500	40 억	848841	N	N	N	N
156	20241104	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	-20	5	-0.29	9968940	1479	31.58	6820	6820	6700	8860	4780	6820	6740.32	10.44	203	7260	7040	6890	6670	6520	7150	6780	41	2040	500	4630	10	1	8131000	553	14.69	1.20	12	0.02	463.00	5665.00	11270	20240405	-39.66	6680	20241028	1.80	11270	-39.66	20240405	6680	1.80	20241028	11270	-39.66	20240405	6680	1.80	20241028	0.39	N	060850	500	40 억	848841	N	N	N	N
157	20241104	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	-20	5	-0.29	9265740	1375	29.36	6820	6820	6700	8860	4780	6820	6738.72	10.44	184	7260	7040	6890	6670	6520	7150	6780	41	2040	500	4630	10	1	8131000	553	14.69	1.20	12	0.02	463.00	5665.00	11270	20240405	-39.66	6680	20241028	1.80	11270	-39.66	20240405	6680	1.80	20241028	11270	-39.66	20240405	6680	1.80	20241028	0.39	N	060850	500	40 억	848841	N	N	N	N
158	20241104	120506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	-10	5	-0.15	5880550	872	18.62	6820	6820	6700	8860	4780	6820	6743.75	10.44	186	7260	7040	6890	6670	6520	7150	6780	41	2040	500	4630	10	1	8131000	554	14.71	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.57	6680	20241028	1.95	11270	-39.57	20240405	6680	1.95	20241028	11270	-39.57	20240405	6680	1.95	20241028	0.39	N	060850	500	40 억	848841	N	N	N	N
159	20241104	110503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	-10	5	-0.15	5778450	857	18.30	6820	6820	6700	8860	4780	6820	6742.65	10.44	193	7260	7040	6890	6670	6520	7150	6780	41	2040	500	4630	10	1	8131000	554	14.71	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.57	6680	20241028	1.95	11270	-39.57	20240405	6680	1.95	20241028	11270	-39.57	20240405	6680	1.95	20241028	0.39	N	060850	500	40 억	848841	N	N	N	N
160	20241104	100458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	0	3	0.00	4922810	731	15.61	6820	6820	6700	8860	4780	6820	6734.35	10.44	213	7260	7040	6890	6670	6520	7150	6780	41	2040	500	4630	10	1	8131000	555	14.73	1.20	12	0.01	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.39	N	060850	500	40 억	848841	N	N	N	N
161	20241104	090504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	0	3	0.00	225060	33	0.70	6820	6820	6820	8860	4780	6820	6820.00	10.44	0	7260	7040	6890	6670	6520	7150	6780	41	2040	500	4630	10	1	8131000	555	14.73	1.20	12	0.00	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.39	N	060850	500	40 억	848841	N	N	N	N
162	20241101	160448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-80	5	-1.16	32037560	4673	144.41	6740	7110	6740	8970	4830	6900	6855.89	10.42	1172	7026	6962	6846	6782	6666	6995	6815	41	2070	500	4690	10	1	8131000	555	14.73	1.20	12	0.06	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.38	N	060850	500	40 억	847590	N	N	N	N
163	20241101	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	-20	5	-0.29	31485140	4592	141.90	6740	7110	6740	8970	4830	6900	6856.52	10.42	1184	7026	6962	6846	6782	6666	6995	6815	41	2070	500	4690	10	1	8131000	559	14.86	1.21	12	0.06	463.00	5665.00	11270	20240405	-38.95	6680	20241028	2.99	11270	-38.95	20240405	6680	2.99	20241028	11270	-38.95	20240405	6680	2.99	20241028	0.38	N	060850	500	40 억	847590	N	N	N	N
164	20241101	140450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	-20	5	-0.29	27659330	4037	124.75	6740	7110	6740	8970	4830	6900	6851.46	10.42	1349	7026	6962	6846	6782	6666	6995	6815	41	2070	500	4690	10	1	8131000	559	14.86	1.21	12	0.05	463.00	5665.00	11270	20240405	-38.95	6680	20241028	2.99	11270	-38.95	20240405	6680	2.99	20241028	11270	-38.95	20240405	6680	2.99	20241028	0.38	N	060850	500	40 억	847590	N	N	N	N
165	20241101	130540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	-20	5	-0.29	27659330	4037	124.75	6740	7110	6740	8970	4830	6900	6851.46	10.42	1349	7026	6962	6846	6782	6666	6995	6815	41	2070	500	4690	10	1	8131000	559	14.86	1.21	12	0.05	463.00	5665.00	11270	20240405	-38.95	6680	20241028	2.99	11270	-38.95	20240405	6680	2.99	20241028	11270	-38.95	20240405	6680	2.99	20241028	0.38	N	060850	500	40 억	847590	N	N	N	N
166	20241101	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6850	-50	5	-0.72	15799130	2282	70.52	6740	7110	6740	8970	4830	6900	6923.37	10.42	219	7026	6962	6846	6782	6666	6995	6815	41	2070	500	4690	10	1	8131000	557	14.79	1.21	12	0.03	463.00	5665.00	11270	20240405	-39.22	6680	20241028	2.54	11270	-39.22	20240405	6680	2.54	20241028	11270	-39.22	20240405	6680	2.54	20241028	0.38	N	060850	500	40 억	847590	N	N	N	N
167	20241101	110538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	-20	5	-0.29	14096850	2032	62.79	6740	7110	6740	8970	4830	6900	6937.43	10.42	219	7026	6962	6846	6782	6666	6995	6815	41	2070	500	4690	10	1	8131000	559	14.86	1.21	12	0.02	463.00	5665.00	11270	20240405	-38.95	6680	20241028	2.99	11270	-38.95	20240405	6680	2.99	20241028	11270	-38.95	20240405	6680	2.99	20241028	0.38	N	060850	500	40 억	847590	N	N	N	N
168	20241101	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6900	0	3	0.00	13939300	2009	62.08	6740	7110	6740	8970	4830	6900	6938.43	10.42	221	7026	6962	6846	6782	6666	6995	6815	41	2070	500	4690	10	1	8131000	561	14.90	1.22	12	0.02	463.00	5665.00	11270	20240405	-38.78	6680	20241028	3.29	11270	-38.78	20240405	6680	3.29	20241028	11270	-38.78	20240405	6680	3.29	20241028	0.38	N	060850	500	40 억	847590	N	N	N	N
169	20241101	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	-80	5	-1.16	445960	66	2.04	6740	6820	6740	8970	4830	6900	6756.97	10.42	7	7026	6962	6846	6782	6666	6995	6815	41	2070	500	4690	10	1	8131000	555	14.73	1.20	12	0.00	463.00	5665.00	11270	20240405	-39.49	6680	20241028	2.10	11270	-39.49	20240405	6680	2.10	20241028	11270	-39.49	20240405	6680	2.10	20241028	0.38	N	060850	500	40 억	847590	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History