KissMeData/262840/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	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	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-50	5	-2.06	72835155	30334	84.55	2395	2440	2370	3150	1700	2425	2401.11	0.40	-3703	2535	2480	2420	2365	2305	2450	2335	19	725	100	1500	5	1	19290000	458	14.48	0.98	12	0.16	164.00	2419.00	4350	20240419	-45.40	1752	20240805	35.56	4350	-45.40	20240419	1752	35.56	20240805	7950	-70.13	20240404	1752	35.56	20240805	0.91	N	262840	100	19 억	76867	N	N	N	N
3	20241129	151157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-45	5	-1.86	70998245	29561	82.40	2395	2440	2370	3150	1700	2425	2401.75	0.40	-3452	2535	2480	2420	2365	2305	2450	2335	19	725	100	1500	5	1	19290000	459	14.51	0.98	12	0.15	164.00	2419.00	4350	20240419	-45.29	1752	20240805	35.84	4350	-45.29	20240419	1752	35.84	20240805	7950	-70.06	20240404	1752	35.84	20240805	0.91	N	262840	100	19 억	76867	N	N	N	N
4	20241129	141159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	5	2	0.21	63391075	26389	73.55	2395	2440	2370	3150	1700	2425	2402.18	0.40	-2705	2535	2480	2420	2365	2305	2450	2335	19	725	100	1500	5	1	19290000	469	14.82	1.00	12	0.14	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	4350	-44.14	20240419	1752	38.70	20240805	7950	-69.43	20240404	1752	38.70	20240805	0.91	N	262840	100	19 억	76867	N	N	N	N
5	20241129	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-25	5	-1.03	45547395	19038	53.06	2395	2425	2370	3150	1700	2425	2392.45	0.40	-1747	2535	2480	2420	2365	2305	2450	2335	19	725	100	1500	5	1	19290000	463	14.63	0.99	12	0.10	164.00	2419.00	4350	20240419	-44.83	1752	20240805	36.99	4350	-44.83	20240419	1752	36.99	20240805	7950	-69.81	20240404	1752	36.99	20240805	0.91	N	262840	100	19 억	76867	N	N	N	N
6	20241129	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-5	5	-0.21	33777935	14156	39.46	2395	2425	2370	3150	1700	2425	2386.12	0.40	-1123	2535	2480	2420	2365	2305	2450	2335	19	725	100	1500	5	1	19290000	467	14.76	1.00	12	0.07	164.00	2419.00	4350	20240419	-44.37	1752	20240805	38.13	4350	-44.37	20240419	1752	38.13	20240805	7950	-69.56	20240404	1752	38.13	20240805	0.91	N	262840	100	19 억	76867	N	N	N	N
7	20241129	111159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-35	5	-1.44	27249715	11426	31.85	2395	2425	2370	3150	1700	2425	2384.89	0.40	-1106	2535	2480	2420	2365	2305	2450	2335	19	725	100	1500	5	1	19290000	461	14.57	0.99	12	0.06	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	4350	-45.06	20240419	1752	36.42	20240805	7950	-69.94	20240404	1752	36.42	20240805	0.91	N	262840	100	19 억	76867	N	N	N	N
8	20241129	101151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-50	5	-2.06	23229240	9740	27.15	2395	2425	2375	3150	1700	2425	2384.93	0.40	-1055	2535	2480	2420	2365	2305	2450	2335	19	725	100	1500	5	1	19290000	458	14.48	0.98	12	0.05	164.00	2419.00	4350	20240419	-45.40	1752	20240805	35.56	4350	-45.40	20240419	1752	35.56	20240805	7950	-70.13	20240404	1752	35.56	20240805	0.91	N	262840	100	19 억	76867	N	N	N	N
9	20241129	091156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-35	5	-1.44	4304400	1797	5.01	2395	2425	2390	3150	1700	2425	2395.33	0.40	-50	2535	2480	2420	2365	2305	2450	2335	19	725	100	1500	5	1	19290000	461	14.57	0.99	12	0.01	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	4350	-45.06	20240419	1752	36.42	20240805	7950	-69.94	20240404	1752	36.42	20240805	0.91	N	262840	100	19 억	76867	N	N	N	N
10	20241128	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	0	3	0.00	86229940	35776	124.21	2430	2475	2360	3150	1700	2425	2410.27	0.41	-2699	2541	2482	2441	2382	2341	2462	2362	19	725	100	1500	5	1	19290000	468	14.79	1.00	12	0.19	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	4350	-44.25	20240419	1752	38.41	20240805	7950	-69.50	20240404	1752	38.41	20240805	0.91	N	262840	100	19 억	79566	N	N	N	N
11	20241128	151202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	5	2	0.21	69569465	28907	100.36	2430	2475	2360	3150	1700	2425	2406.66	0.41	-2792	2541	2482	2441	2382	2341	2462	2362	19	725	100	1500	5	1	19290000	469	14.82	1.00	12	0.15	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	4350	-44.14	20240419	1752	38.70	20240805	7950	-69.43	20240404	1752	38.70	20240805	0.91	N	262840	100	19 억	79566	N	N	N	N
12	20241128	141159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-10	5	-0.41	51862230	21598	74.99	2430	2475	2360	3150	1700	2425	2401.25	0.41	7	2541	2482	2441	2382	2341	2462	2362	19	725	100	1500	5	1	19290000	466	14.73	1.00	12	0.11	164.00	2419.00	4350	20240419	-44.48	1752	20240805	37.84	4350	-44.48	20240419	1752	37.84	20240805	7950	-69.62	20240404	1752	37.84	20240805	0.91	N	262840	100	19 억	79566	N	N	N	N
13	20241128	131158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-40	5	-1.65	39408050	16430	57.04	2430	2455	2360	3150	1700	2425	2398.54	0.41	2993	2541	2482	2441	2382	2341	2462	2362	19	725	100	1500	5	1	19290000	460	14.54	0.99	12	0.09	164.00	2419.00	4350	20240419	-45.17	1752	20240805	36.13	4350	-45.17	20240419	1752	36.13	20240805	7950	-70.00	20240404	1752	36.13	20240805	0.91	N	262840	100	19 억	79566	N	N	N	N
14	20241128	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-25	5	-1.03	38754850	16157	56.09	2430	2455	2360	3150	1700	2425	2398.64	0.41	3016	2541	2482	2441	2382	2341	2462	2362	19	725	100	1500	5	1	19290000	463	14.63	0.99	12	0.08	164.00	2419.00	4350	20240419	-44.83	1752	20240805	36.99	4350	-44.83	20240419	1752	36.99	20240805	7950	-69.81	20240404	1752	36.99	20240805	0.91	N	262840	100	19 억	79566	N	N	N	N
15	20241128	111201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-35	5	-1.44	34627200	14432	50.11	2430	2455	2360	3150	1700	2425	2399.33	0.41	2389	2541	2482	2441	2382	2341	2462	2362	19	725	100	1500	5	1	19290000	461	14.57	0.99	12	0.07	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	4350	-45.06	20240419	1752	36.42	20240805	7950	-69.94	20240404	1752	36.42	20240805	0.91	N	262840	100	19 억	79566	N	N	N	N
16	20241128	101159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-15	5	-0.62	30657105	12781	44.37	2430	2455	2360	3150	1700	2425	2398.65	0.41	3088	2541	2482	2441	2382	2341	2462	2362	19	725	100	1500	5	1	19290000	465	14.70	1.00	12	0.07	164.00	2419.00	4350	20240419	-44.60	1752	20240805	37.56	4350	-44.60	20240419	1752	37.56	20240805	7950	-69.69	20240404	1752	37.56	20240805	0.91	N	262840	100	19 억	79566	N	N	N	N
17	20241128	091156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	0	3	0.00	196825	81	0.28	2430	2430	2425	3150	1700	2425	2429.94	0.41	-7	2541	2482	2441	2382	2341	2462	2362	19	725	100	1500	5	1	19290000	468	14.79	1.00	12	0.00	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	4350	-44.25	20240419	1752	38.41	20240805	7950	-69.50	20240404	1752	38.41	20240805	0.91	N	262840	100	19 억	79566	N	N	N	N
18	20241127	161127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	0	3	0.00	69520730	28684	123.23	2450	2500	2400	3150	1700	2425	2423.68	0.42	-1250	2548	2486	2448	2386	2348	2467	2367	19	725	100	1500	5	1	19290000	468	14.79	1.00	12	0.15	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	4350	-44.25	20240419	1752	38.41	20240805	7950	-69.50	20240404	1752	38.41	20240805	0.89	N	262840	100	19 억	80816	N	N	N	N
19	20241127	151151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-10	5	-0.41	67262830	27750	119.22	2450	2500	2400	3150	1700	2425	2423.89	0.42	-1250	2548	2486	2448	2386	2348	2467	2367	19	725	100	1500	5	1	19290000	466	14.73	1.00	12	0.14	164.00	2419.00	4350	20240419	-44.48	1752	20240805	37.84	4350	-44.48	20240419	1752	37.84	20240805	7950	-69.62	20240404	1752	37.84	20240805	0.89	N	262840	100	19 억	80816	N	N	N	N
20	20241127	141146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-5	5	-0.21	60490270	24949	107.19	2450	2500	2400	3150	1700	2425	2424.56	0.42	-1192	2548	2486	2448	2386	2348	2467	2367	19	725	100	1500	5	1	19290000	467	14.76	1.00	12	0.13	164.00	2419.00	4350	20240419	-44.37	1752	20240805	38.13	4350	-44.37	20240419	1752	38.13	20240805	7950	-69.56	20240404	1752	38.13	20240805	0.89	N	262840	100	19 억	80816	N	N	N	N
21	20241127	131140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-5	5	-0.21	42620890	17533	75.33	2450	2500	2410	3150	1700	2425	2430.90	0.42	-2035	2548	2486	2448	2386	2348	2467	2367	19	725	100	1500	5	1	19290000	467	14.76	1.00	12	0.09	164.00	2419.00	4350	20240419	-44.37	1752	20240805	38.13	4350	-44.37	20240419	1752	38.13	20240805	7950	-69.56	20240404	1752	38.13	20240805	0.89	N	262840	100	19 억	80816	N	N	N	N
22	20241127	121153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-15	5	-0.62	40608865	16703	71.76	2450	2500	2410	3150	1700	2425	2431.23	0.42	-2055	2548	2486	2448	2386	2348	2467	2367	19	725	100	1500	5	1	19290000	465	14.70	1.00	12	0.09	164.00	2419.00	4350	20240419	-44.60	1752	20240805	37.56	4350	-44.60	20240419	1752	37.56	20240805	7950	-69.69	20240404	1752	37.56	20240805	0.89	N	262840	100	19 억	80816	N	N	N	N
23	20241127	111148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-5	5	-0.21	35665725	14662	62.99	2450	2500	2410	3150	1700	2425	2432.53	0.42	-2036	2548	2486	2448	2386	2348	2467	2367	19	725	100	1500	5	1	19290000	467	14.76	1.00	12	0.08	164.00	2419.00	4350	20240419	-44.37	1752	20240805	38.13	4350	-44.37	20240419	1752	38.13	20240805	7950	-69.56	20240404	1752	38.13	20240805	0.89	N	262840	100	19 억	80816	N	N	N	N
24	20241127	101148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	10	2	0.41	20728895	8496	36.50	2450	2500	2415	3150	1700	2425	2439.84	0.42	-1622	2548	2486	2448	2386	2348	2467	2367	19	725	100	1500	5	1	19290000	470	14.85	1.01	12	0.04	164.00	2419.00	4350	20240419	-44.02	1752	20240805	38.98	4350	-44.02	20240419	1752	38.98	20240805	7950	-69.37	20240404	1752	38.98	20240805	0.89	N	262840	100	19 억	80816	N	N	N	N
25	20241127	091147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	5	2	0.21	9598840	3916	16.82	2450	2500	2430	3150	1700	2425	2451.18	0.42	-1286	2548	2486	2448	2386	2348	2467	2367	19	725	100	1500	5	1	19290000	469	14.82	1.00	12	0.02	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	4350	-44.14	20240419	1752	38.70	20240805	7950	-69.43	20240404	1752	38.70	20240805	0.89	N	262840	100	19 억	80816	N	N	N	N
26	20241126	161129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-15	5	-0.61	56633140	23274	36.71	2440	2510	2410	3170	1710	2440	2433.32	0.42	159	2533	2486	2463	2416	2393	2475	2405	19	730	100	1510	5	1	19290000	468	14.79	1.00	12	0.12	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	4350	-44.25	20240419	1752	38.41	20240805	7950	-69.50	20240404	1752	38.41	20240805	0.95	N	262840	100	19 억	80632	N	N	N	N
27	20241126	151141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-10	5	-0.41	53395765	21939	34.61	2440	2510	2410	3170	1710	2440	2433.83	0.42	323	2533	2486	2463	2416	2393	2475	2405	19	730	100	1510	5	1	19290000	469	14.82	1.00	12	0.11	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	4350	-44.14	20240419	1752	38.70	20240805	7950	-69.43	20240404	1752	38.70	20240805	0.95	N	262840	100	19 억	80632	N	N	N	N
28	20241126	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-10	5	-0.41	49270015	20234	31.92	2440	2510	2410	3170	1710	2440	2435.01	0.42	249	2533	2486	2463	2416	2393	2475	2405	19	730	100	1510	5	1	19290000	469	14.82	1.00	12	0.10	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	4350	-44.14	20240419	1752	38.70	20240805	7950	-69.43	20240404	1752	38.70	20240805	0.95	N	262840	100	19 억	80632	N	N	N	N
29	20241126	131137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-10	5	-0.41	47060350	19324	30.48	2440	2510	2410	3170	1710	2440	2435.33	0.42	359	2533	2486	2463	2416	2393	2475	2405	19	730	100	1510	5	1	19290000	469	14.82	1.00	12	0.10	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	4350	-44.14	20240419	1752	38.70	20240805	7950	-69.43	20240404	1752	38.70	20240805	0.95	N	262840	100	19 억	80632	N	N	N	N
30	20241126	121144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-5	5	-0.20	38751610	15891	25.07	2440	2510	2410	3170	1710	2440	2438.59	0.42	227	2533	2486	2463	2416	2393	2475	2405	19	730	100	1510	5	1	19290000	470	14.85	1.01	12	0.08	164.00	2419.00	4350	20240419	-44.02	1752	20240805	38.98	4350	-44.02	20240419	1752	38.98	20240805	7950	-69.37	20240404	1752	38.98	20240805	0.95	N	262840	100	19 억	80632	N	N	N	N
31	20241126	111147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	0	3	0.00	30855685	12641	19.94	2440	2510	2410	3170	1710	2440	2440.92	0.42	103	2533	2486	2463	2416	2393	2475	2405	19	730	100	1510	5	1	19290000	471	14.88	1.01	12	0.07	164.00	2419.00	4350	20240419	-43.91	1752	20240805	39.27	4350	-43.91	20240419	1752	39.27	20240805	7950	-69.31	20240404	1752	39.27	20240805	0.95	N	262840	100	19 억	80632	N	N	N	N
32	20241126	101157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-10	5	-0.41	22846495	9352	14.75	2440	2510	2430	3170	1710	2440	2442.95	0.42	563	2533	2486	2463	2416	2393	2475	2405	19	730	100	1510	5	1	19290000	469	14.82	1.00	12	0.05	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	4350	-44.14	20240419	1752	38.70	20240805	7950	-69.43	20240404	1752	38.70	20240805	0.95	N	262840	100	19 억	80632	N	N	N	N
33	20241126	091144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	5	2	0.20	4182325	1715	2.71	2440	2455	2435	3170	1710	2440	2438.67	0.42	616	2533	2486	2463	2416	2393	2475	2405	19	730	100	1510	5	1	19290000	472	14.91	1.01	12	0.01	164.00	2419.00	4350	20240419	-43.79	1752	20240805	39.55	4350	-43.79	20240419	1752	39.55	20240805	7950	-69.25	20240404	1752	39.55	20240805	0.95	N	262840	100	19 억	80632	N	N	N	N
34	20241125	161114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-55	5	-2.20	154557750	62861	87.39	2510	2510	2440	3240	1750	2495	2458.72	0.42	-1057	2588	2541	2483	2436	2378	2512	2407	19	745	100	1540	5	1	19290000	471	14.88	1.01	12	0.33	164.00	2419.00	4350	20240419	-43.91	1752	20240805	39.27	4350	-43.91	20240419	1752	39.27	20240805	7950	-69.31	20240404	1752	39.27	20240805	1.03	N	262840	100	19 억	81895	N	N	N	N
35	20241125	151138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	-50	5	-2.00	147977355	60167	83.65	2510	2510	2440	3240	1750	2495	2459.44	0.42	-1069	2588	2541	2483	2436	2378	2512	2407	19	745	100	1540	5	1	19290000	472	14.91	1.01	12	0.31	164.00	2419.00	4350	20240419	-43.79	1752	20240805	39.55	4350	-43.79	20240419	1752	39.55	20240805	7950	-69.25	20240404	1752	39.55	20240805	1.03	N	262840	100	19 억	81895	N	N	N	N
36	20241125	141134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-30	5	-1.20	127744710	51950	72.22	2510	2510	2440	3240	1750	2495	2458.99	0.42	962	2588	2541	2483	2436	2378	2512	2407	19	745	100	1540	5	1	19290000	475	15.03	1.02	12	0.27	164.00	2419.00	4350	20240419	-43.33	1752	20240805	40.70	4350	-43.33	20240419	1752	40.70	20240805	7950	-68.99	20240404	1752	40.70	20240805	1.03	N	262840	100	19 억	81895	N	N	N	N
37	20241125	131126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-35	5	-1.40	94025110	38211	53.12	2510	2510	2440	3240	1750	2495	2460.68	0.42	-985	2588	2541	2483	2436	2378	2512	2407	19	745	100	1540	5	1	19290000	475	15.00	1.02	12	0.20	164.00	2419.00	4350	20240419	-43.45	1752	20240805	40.41	4350	-43.45	20240419	1752	40.41	20240805	7950	-69.06	20240404	1752	40.41	20240805	1.03	N	262840	100	19 억	81895	N	N	N	N
38	20241125	121140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-25	5	-1.00	87225035	35444	49.28	2510	2510	2440	3240	1750	2495	2460.93	0.42	-298	2588	2541	2483	2436	2378	2512	2407	19	745	100	1540	5	1	19290000	476	15.06	1.02	12	0.18	164.00	2419.00	4350	20240419	-43.22	1752	20240805	40.98	4350	-43.22	20240419	1752	40.98	20240805	7950	-68.93	20240404	1752	40.98	20240805	1.03	N	262840	100	19 억	81895	N	N	N	N
39	20241125	111134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-45	5	-1.80	73792375	29978	41.68	2510	2510	2440	3240	1750	2495	2461.55	0.42	908	2588	2541	2483	2436	2378	2512	2407	19	745	100	1540	5	1	19290000	473	14.94	1.01	12	0.16	164.00	2419.00	4350	20240419	-43.68	1752	20240805	39.84	4350	-43.68	20240419	1752	39.84	20240805	7950	-69.18	20240404	1752	39.84	20240805	1.03	N	262840	100	19 억	81895	N	N	N	N
40	20241125	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	-50	5	-2.00	40161610	16235	22.57	2510	2510	2440	3240	1750	2495	2473.77	0.42	-1093	2588	2541	2483	2436	2378	2512	2407	19	745	100	1540	5	1	19290000	472	14.91	1.01	12	0.08	164.00	2419.00	4350	20240419	-43.79	1752	20240805	39.55	4350	-43.79	20240419	1752	39.55	20240805	7950	-69.25	20240404	1752	39.55	20240805	1.03	N	262840	100	19 억	81895	N	N	N	N
41	20241125	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	-10	5	-0.40	14674610	5880	8.17	2510	2510	2475	3240	1750	2495	2495.68	0.42	-45	2588	2541	2483	2436	2378	2512	2407	19	745	100	1540	5	1	19290000	479	15.15	1.03	12	0.03	164.00	2419.00	4350	20240419	-42.87	1752	20240805	41.84	4350	-42.87	20240419	1752	41.84	20240805	7950	-68.74	20240404	1752	41.84	20240805	1.03	N	262840	100	19 억	81895	N	N	N	N
42	20241122	161018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-30	5	-1.19	177432850	71928	75.17	2525	2530	2425	3280	1770	2525	2466.79	0.47	-9246	2605	2565	2485	2445	2365	2585	2465	19	755	100	1560	5	1	19290000	481	15.21	1.03	12	0.37	164.00	2419.00	4350	20240419	-42.64	1752	20240805	42.41	4350	-42.64	20240419	1752	42.41	20240805	7950	-68.62	20240404	1752	42.41	20240805	1.03	N	262840	100	19 억	90893	N	N	N	N
43	20241122	151032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	-35	5	-1.39	170189810	69019	72.13	2525	2530	2425	3280	1770	2525	2465.84	0.47	-8624	2605	2565	2485	2445	2365	2585	2465	19	755	100	1560	5	1	19290000	480	15.18	1.03	12	0.36	164.00	2419.00	4350	20240419	-42.76	1752	20240805	42.12	4350	-42.76	20240419	1752	42.12	20240805	7950	-68.68	20240404	1752	42.12	20240805	1.03	N	262840	100	19 억	90893	N	N	N	N
44	20241122	141034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	-40	5	-1.58	151362150	61435	64.21	2525	2530	2425	3280	1770	2525	2463.78	0.47	-5189	2605	2565	2485	2445	2365	2585	2465	19	755	100	1560	5	1	19290000	479	15.15	1.03	12	0.32	164.00	2419.00	4350	20240419	-42.87	1752	20240805	41.84	4350	-42.87	20240419	1752	41.84	20240805	7950	-68.74	20240404	1752	41.84	20240805	1.03	N	262840	100	19 억	90893	N	N	N	N
45	20241122	131028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-75	5	-2.97	126636475	51480	53.80	2525	2530	2425	3280	1770	2525	2459.92	0.47	1102	2605	2565	2485	2445	2365	2585	2465	19	755	100	1560	5	1	19290000	473	14.94	1.01	12	0.27	164.00	2419.00	4350	20240419	-43.68	1752	20240805	39.84	4350	-43.68	20240419	1752	39.84	20240805	7950	-69.18	20240404	1752	39.84	20240805	1.03	N	262840	100	19 억	90893	N	N	N	N
46	20241122	121036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-70	5	-2.77	111257625	45191	47.23	2525	2530	2425	3280	1770	2525	2461.94	0.47	3192	2605	2565	2485	2445	2365	2585	2465	19	755	100	1560	5	1	19290000	474	14.97	1.01	12	0.23	164.00	2419.00	4350	20240419	-43.56	1752	20240805	40.13	4350	-43.56	20240419	1752	40.13	20240805	7950	-69.12	20240404	1752	40.13	20240805	1.03	N	262840	100	19 억	90893	N	N	N	N
47	20241122	111026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-65	5	-2.57	102290365	41535	43.41	2525	2530	2425	3280	1770	2525	2462.75	0.47	5603	2605	2565	2485	2445	2365	2585	2465	19	755	100	1560	5	1	19290000	475	15.00	1.02	12	0.22	164.00	2419.00	4350	20240419	-43.45	1752	20240805	40.41	4350	-43.45	20240419	1752	40.41	20240805	7950	-69.06	20240404	1752	40.41	20240805	1.03	N	262840	100	19 억	90893	N	N	N	N
48	20241122	101044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-65	5	-2.57	65049095	26281	27.47	2525	2530	2425	3280	1770	2525	2475.14	0.47	2615	2605	2565	2485	2445	2365	2585	2465	19	755	100	1560	5	1	19290000	475	15.00	1.02	12	0.14	164.00	2419.00	4350	20240419	-43.45	1752	20240805	40.41	4350	-43.45	20240419	1752	40.41	20240805	7950	-69.06	20240404	1752	40.41	20240805	1.03	N	262840	100	19 억	90893	N	N	N	N
49	20241122	091035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-55	5	-2.18	25212420	10179	10.64	2525	2530	2425	3280	1770	2525	2476.91	0.47	825	2605	2565	2485	2445	2365	2585	2465	19	755	100	1560	5	1	19290000	476	15.06	1.02	12	0.05	164.00	2419.00	4350	20240419	-43.22	1752	20240805	40.98	4350	-43.22	20240419	1752	40.98	20240805	7950	-68.93	20240404	1752	40.98	20240805	1.03	N	262840	100	19 억	90893	N	N	N	N
50	20241121	161025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	95	2	3.91	235959440	95560	107.80	2405	2525	2405	3155	1705	2430	2469.18	0.45	4606	2613	2521	2468	2376	2323	2495	2350	19	725	100	1500	5	1	19290000	487	15.40	1.04	12	0.50	164.00	2419.00	4350	20240419	-41.95	1752	20240805	44.12	4350	-41.95	20240419	1752	44.12	20240805	7950	-68.24	20240404	1752	44.12	20240805	1.08	N	262840	100	19 억	86342	N	N	N	N
51	20241121	151046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	80	2	3.29	212910820	86403	97.47	2405	2515	2405	3155	1705	2430	2464.16	0.45	5715	2613	2521	2468	2376	2323	2495	2350	19	725	100	1500	5	1	19290000	484	15.30	1.04	12	0.45	164.00	2419.00	4350	20240419	-42.30	1752	20240805	43.26	4350	-42.30	20240419	1752	43.26	20240805	7950	-68.43	20240404	1752	43.26	20240805	1.08	N	262840	100	19 억	86342	N	N	N	N
52	20241121	141043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	80	2	3.29	195173455	79323	89.49	2405	2515	2405	3155	1705	2430	2460.49	0.45	6718	2613	2521	2468	2376	2323	2495	2350	19	725	100	1500	5	1	19290000	484	15.30	1.04	12	0.41	164.00	2419.00	4350	20240419	-42.30	1752	20240805	43.26	4350	-42.30	20240419	1752	43.26	20240805	7950	-68.43	20240404	1752	43.26	20240805	1.08	N	262840	100	19 억	86342	N	N	N	N
53	20241121	131035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	55	2	2.26	134187495	54864	61.89	2405	2490	2405	3155	1705	2430	2445.82	0.45	6167	2613	2521	2468	2376	2323	2495	2350	19	725	100	1500	5	1	19290000	479	15.15	1.03	12	0.28	164.00	2419.00	4350	20240419	-42.87	1752	20240805	41.84	4350	-42.87	20240419	1752	41.84	20240805	7950	-68.74	20240404	1752	41.84	20240805	1.08	N	262840	100	19 억	86342	N	N	N	N
54	20241121	121037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	25	2	1.03	94518020	38767	43.73	2405	2485	2405	3155	1705	2430	2438.11	0.45	2830	2613	2521	2468	2376	2323	2495	2350	19	725	100	1500	5	1	19290000	474	14.97	1.01	12	0.20	164.00	2419.00	4350	20240419	-43.56	1752	20240805	40.13	4350	-43.56	20240419	1752	40.13	20240805	7950	-69.12	20240404	1752	40.13	20240805	1.08	N	262840	100	19 억	86342	N	N	N	N
55	20241121	111041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	50	2	2.06	84278785	34611	39.05	2405	2485	2405	3155	1705	2430	2435.03	0.45	2970	2613	2521	2468	2376	2323	2495	2350	19	725	100	1500	5	1	19290000	478	15.12	1.03	12	0.18	164.00	2419.00	4350	20240419	-42.99	1752	20240805	41.55	4350	-42.99	20240419	1752	41.55	20240805	7950	-68.81	20240404	1752	41.55	20240805	1.08	N	262840	100	19 억	86342	N	N	N	N
56	20241121	101039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	20	2	0.82	64627360	26649	30.06	2405	2470	2405	3155	1705	2430	2425.13	0.45	1594	2613	2521	2468	2376	2323	2495	2350	19	725	100	1500	5	1	19290000	473	14.94	1.01	12	0.14	164.00	2419.00	4350	20240419	-43.68	1752	20240805	39.84	4350	-43.68	20240419	1752	39.84	20240805	7950	-69.18	20240404	1752	39.84	20240805	1.08	N	262840	100	19 억	86342	N	N	N	N
57	20241121	091041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	25	2	1.03	28337910	11741	13.25	2405	2460	2405	3155	1705	2430	2413.59	0.45	1391	2613	2521	2468	2376	2323	2495	2350	19	725	100	1500	5	1	19290000	474	14.97	1.01	12	0.06	164.00	2419.00	4350	20240419	-43.56	1752	20240805	40.13	4350	-43.56	20240419	1752	40.13	20240805	7950	-69.12	20240404	1752	40.13	20240805	1.08	N	262840	100	19 억	86342	N	N	N	N
58	20241120	161032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-85	5	-3.38	218717430	88520	46.95	2515	2560	2415	3265	1765	2515	2470.83	0.50	-10909	2658	2586	2443	2371	2228	2622	2407	19	750	100	1550	5	1	19290000	469	14.82	1.00	12	0.46	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	4350	-44.14	20240419	1752	38.70	20240805	7950	-69.43	20240404	1752	38.70	20240805	1.08	N	262840	100	19 억	97236	N	N	N	N
59	20241120	151045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-75	5	-2.98	204538515	82694	43.86	2515	2560	2415	3265	1765	2515	2473.44	0.50	-9977	2658	2586	2443	2371	2228	2622	2407	19	750	100	1550	5	1	19290000	471	14.88	1.01	12	0.43	164.00	2419.00	4350	20240419	-43.91	1752	20240805	39.27	4350	-43.91	20240419	1752	39.27	20240805	7950	-69.31	20240404	1752	39.27	20240805	1.08	N	262840	100	19 억	97236	N	N	N	N
60	20241120	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-65	5	-2.58	185442940	74883	39.71	2515	2560	2415	3265	1765	2515	2476.44	0.50	-9437	2658	2586	2443	2371	2228	2622	2407	19	750	100	1550	5	1	19290000	473	14.94	1.01	12	0.39	164.00	2419.00	4350	20240419	-43.68	1752	20240805	39.84	4350	-43.68	20240419	1752	39.84	20240805	7950	-69.18	20240404	1752	39.84	20240805	1.08	N	262840	100	19 억	97236	N	N	N	N
61	20241120	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-90	5	-3.58	172143170	69452	36.83	2515	2560	2415	3265	1765	2515	2478.59	0.50	-8157	2658	2586	2443	2371	2228	2622	2407	19	750	100	1550	5	1	19290000	468	14.79	1.00	12	0.36	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	4350	-44.25	20240419	1752	38.41	20240805	7950	-69.50	20240404	1752	38.41	20240805	1.08	N	262840	100	19 억	97236	N	N	N	N
62	20241120	121046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-65	5	-2.58	142248785	57115	30.29	2515	2560	2435	3265	1765	2515	2490.57	0.50	-11405	2658	2586	2443	2371	2228	2622	2407	19	750	100	1550	5	1	19290000	473	14.94	1.01	12	0.30	164.00	2419.00	4350	20240419	-43.68	1752	20240805	39.84	4350	-43.68	20240419	1752	39.84	20240805	7950	-69.18	20240404	1752	39.84	20240805	1.08	N	262840	100	19 억	97236	N	N	N	N
63	20241120	111050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	-30	5	-1.19	112691845	45110	23.92	2515	2560	2445	3265	1765	2515	2498.16	0.50	-7994	2658	2586	2443	2371	2228	2622	2407	19	750	100	1550	5	1	19290000	479	15.15	1.03	12	0.23	164.00	2419.00	4350	20240419	-42.87	1752	20240805	41.84	4350	-42.87	20240419	1752	41.84	20240805	7950	-68.74	20240404	1752	41.84	20240805	1.08	N	262840	100	19 억	97236	N	N	N	N
64	20241120	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-55	5	-2.19	88421930	35267	18.70	2515	2560	2460	3265	1765	2515	2507.21	0.50	-8169	2658	2586	2443	2371	2228	2622	2407	19	750	100	1550	5	1	19290000	475	15.00	1.02	12	0.18	164.00	2419.00	4350	20240419	-43.45	1752	20240805	40.41	4350	-43.45	20240419	1752	40.41	20240805	7950	-69.06	20240404	1752	40.41	20240805	1.08	N	262840	100	19 억	97236	N	N	N	N
65	20241120	091048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	5	2	0.20	40059450	15858	8.41	2515	2560	2505	3265	1765	2515	2526.14	0.50	-1619	2658	2586	2443	2371	2228	2622	2407	19	750	100	1550	5	1	19290000	486	15.37	1.04	12	0.08	164.00	2419.00	4350	20240419	-42.07	1752	20240805	43.84	4350	-42.07	20240419	1752	43.84	20240805	7950	-68.30	20240404	1752	43.84	20240805	1.08	N	262840	100	19 억	97236	N	N	N	N
66	20241119	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	170	2	7.25	459253785	187561	246.43	2300	2515	2300	3045	1645	2345	2448.27	0.47	7032	2448	2396	2348	2296	2248	2372	2272	19	700	100	1450	5	1	19290000	485	15.34	1.04	12	0.97	164.00	2419.00	4350	20240419	-42.18	1752	20240805	43.55	4350	-42.18	20240419	1752	43.55	20240805	7950	-68.36	20240404	1752	43.55	20240805	1.11	N	262840	100	19 억	90666	N	N	N	N
67	20241119	151004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	105	2	4.48	425113455	173875	228.45	2300	2510	2300	3045	1645	2345	2444.94	0.47	7482	2448	2396	2348	2296	2248	2372	2272	19	700	100	1450	5	1	19290000	473	14.94	1.01	12	0.90	164.00	2419.00	4350	20240419	-43.68	1752	20240805	39.84	4350	-43.68	20240419	1752	39.84	20240805	7950	-69.18	20240404	1752	39.84	20240805	1.11	N	262840	100	19 억	90666	N	N	N	N
68	20241119	141003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	125	2	5.33	300728195	123955	162.86	2300	2500	2300	3045	1645	2345	2426.11	0.47	8979	2448	2396	2348	2296	2248	2372	2272	19	700	100	1450	5	1	19290000	476	15.06	1.02	12	0.64	164.00	2419.00	4350	20240419	-43.22	1752	20240805	40.98	4350	-43.22	20240419	1752	40.98	20240805	7950	-68.93	20240404	1752	40.98	20240805	1.11	N	262840	100	19 억	90666	N	N	N	N
69	20241119	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	65	2	2.77	139716735	58596	76.99	2300	2435	2300	3045	1645	2345	2384.41	0.47	9627	2448	2396	2348	2296	2248	2372	2272	19	700	100	1450	5	1	19290000	465	14.70	1.00	12	0.30	164.00	2419.00	4350	20240419	-44.60	1752	20240805	37.56	4350	-44.60	20240419	1752	37.56	20240805	7950	-69.69	20240404	1752	37.56	20240805	1.11	N	262840	100	19 억	90666	N	N	N	N
70	20241119	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	55	2	2.35	122354850	51350	67.47	2300	2435	2300	3045	1645	2345	2382.76	0.47	6041	2448	2396	2348	2296	2248	2372	2272	19	700	100	1450	5	1	19290000	463	14.63	0.99	12	0.27	164.00	2419.00	4350	20240419	-44.83	1752	20240805	36.99	4350	-44.83	20240419	1752	36.99	20240805	7950	-69.81	20240404	1752	36.99	20240805	1.11	N	262840	100	19 억	90666	N	N	N	N
71	20241119	111006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	15	2	0.64	38211665	16321	21.44	2300	2390	2300	3045	1645	2345	2341.26	0.47	350	2448	2396	2348	2296	2248	2372	2272	19	700	100	1450	5	1	19290000	455	14.39	0.98	12	0.08	164.00	2419.00	4350	20240419	-45.75	1752	20240805	34.70	4350	-45.75	20240419	1752	34.70	20240805	7950	-70.31	20240404	1752	34.70	20240805	1.11	N	262840	100	19 억	90666	N	N	N	N
72	20241119	101031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-10	5	-0.43	23641645	10125	13.30	2300	2390	2300	3045	1645	2345	2334.98	0.47	125	2448	2396	2348	2296	2248	2372	2272	19	700	100	1450	5	1	19290000	450	14.24	0.97	12	0.05	164.00	2419.00	4350	20240419	-46.32	1752	20240805	33.28	4350	-46.32	20240419	1752	33.28	20240805	7950	-70.63	20240404	1752	33.28	20240805	1.11	N	262840	100	19 억	90666	N	N	N	N
73	20241119	091026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-30	5	-1.28	4467815	1939	2.55	2300	2340	2300	3045	1645	2345	2304.19	0.47	482	2448	2396	2348	2296	2248	2372	2272	19	700	100	1450	5	1	19290000	447	14.12	0.96	12	0.01	164.00	2419.00	4350	20240419	-46.78	1752	20240805	32.13	4350	-46.78	20240419	1752	32.13	20240805	7950	-70.88	20240404	1752	32.13	20240805	1.11	N	262840	100	19 억	90666	N	N	N	N
74	20241118	160953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	45	2	1.96	177697105	76112	67.57	2400	2400	2300	2990	1610	2300	2334.68	0.51	-8281	2453	2376	2243	2166	2033	2415	2205	19	690	100	1420	5	1	19290000	452	14.30	0.97	12	0.39	164.00	2419.00	4350	20240419	-46.09	1752	20240805	33.85	4350	-46.09	20240419	1752	33.85	20240805	7950	-70.50	20240404	1752	33.85	20240805	1.15	N	262840	100	19 억	98947	N	N	N	N
75	20241118	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	30	2	1.30	165681530	70976	63.01	2400	2400	2300	2990	1610	2300	2334.33	0.51	-8209	2453	2376	2243	2166	2033	2415	2205	19	690	100	1420	5	1	19290000	449	14.21	0.96	12	0.37	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.15	N	262840	100	19 억	98947	N	N	N	N
76	20241118	141008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	40	2	1.74	160865345	68908	61.18	2400	2400	2300	2990	1610	2300	2334.49	0.51	-8184	2453	2376	2243	2166	2033	2415	2205	19	690	100	1420	5	1	19290000	451	14.27	0.97	12	0.36	164.00	2419.00	4350	20240419	-46.21	1752	20240805	33.56	4350	-46.21	20240419	1752	33.56	20240805	7950	-70.57	20240404	1752	33.56	20240805	1.15	N	262840	100	19 억	98947	N	N	N	N
77	20241118	131000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	30	2	1.30	150450070	64430	57.20	2400	2400	2300	2990	1610	2300	2335.09	0.51	-8680	2453	2376	2243	2166	2033	2415	2205	19	690	100	1420	5	1	19290000	449	14.21	0.96	12	0.33	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.15	N	262840	100	19 억	98947	N	N	N	N
78	20241118	121005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	45	2	1.96	134389630	57553	51.10	2400	2400	2300	2990	1610	2300	2335.06	0.51	-8218	2453	2376	2243	2166	2033	2415	2205	19	690	100	1420	5	1	19290000	452	14.30	0.97	12	0.30	164.00	2419.00	4350	20240419	-46.09	1752	20240805	33.85	4350	-46.09	20240419	1752	33.85	20240805	7950	-70.50	20240404	1752	33.85	20240805	1.15	N	262840	100	19 억	98947	N	N	N	N
79	20241118	111006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	35	2	1.52	108829250	46628	41.40	2400	2400	2300	2990	1610	2300	2333.99	0.51	-7862	2453	2376	2243	2166	2033	2415	2205	19	690	100	1420	5	1	19290000	450	14.24	0.97	12	0.24	164.00	2419.00	4350	20240419	-46.32	1752	20240805	33.28	4350	-46.32	20240419	1752	33.28	20240805	7950	-70.63	20240404	1752	33.28	20240805	1.15	N	262840	100	19 억	98947	N	N	N	N
80	20241118	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	30	2	1.30	62091430	26436	23.47	2400	2400	2305	2990	1610	2300	2348.75	0.51	-6318	2453	2376	2243	2166	2033	2415	2205	19	690	100	1420	5	1	19290000	449	14.21	0.96	12	0.14	164.00	2419.00	4350	20240419	-46.44	1752	20240805	32.99	4350	-46.44	20240419	1752	32.99	20240805	7950	-70.69	20240404	1752	32.99	20240805	1.15	N	262840	100	19 억	98947	N	N	N	N
81	20241118	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	20	2	0.87	25606025	10820	9.61	2400	2400	2305	2990	1610	2300	2366.55	0.51	-1382	2453	2376	2243	2166	2033	2415	2205	19	690	100	1420	5	1	19290000	448	14.15	0.96	12	0.06	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.15	N	262840	100	19 억	98947	N	N	N	N
82	20241115	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	190	2	9.00	251434385	112417	128.49	2110	2320	2110	2740	1480	2110	2236.73	0.44	14425	2310	2210	2160	2060	2010	2185	2035	19	630	100	1300	5	1	19290000	444	14.02	0.95	12	0.58	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	4350	-47.13	20240419	1752	31.28	20240805	7950	-71.07	20240404	1752	31.28	20240805	1.21	N	262840	100	19 억	84314	N	N	N	N
83	20241115	151100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	195	2	9.24	239569130	107256	122.59	2110	2320	2110	2740	1480	2110	2233.74	0.44	14359	2310	2210	2160	2060	2010	2185	2035	19	630	100	1300	5	1	19290000	445	14.05	0.95	12	0.56	164.00	2419.00	4350	20240419	-47.01	1752	20240805	31.56	4350	-47.01	20240419	1752	31.56	20240805	7950	-71.01	20240404	1752	31.56	20240805	1.21	N	262840	100	19 억	84314	N	N	N	N
84	20241115	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	190	2	9.00	191942285	86616	99.00	2110	2310	2110	2740	1480	2110	2216.14	0.44	11060	2310	2210	2160	2060	2010	2185	2035	19	630	100	1300	5	1	19290000	444	14.02	0.95	12	0.45	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	4350	-47.13	20240419	1752	31.28	20240805	7950	-71.07	20240404	1752	31.28	20240805	1.21	N	262840	100	19 억	84314	N	N	N	N
85	20241115	131049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	170	2	8.06	150471580	68528	78.32	2110	2300	2110	2740	1480	2110	2195.89	0.44	2220	2310	2210	2160	2060	2010	2185	2035	19	630	100	1300	5	1	19290000	440	13.90	0.94	12	0.36	164.00	2419.00	4350	20240419	-47.59	1752	20240805	30.14	4350	-47.59	20240419	1752	30.14	20240805	7950	-71.32	20240404	1752	30.14	20240805	1.21	N	262840	100	19 억	84314	N	N	N	N
86	20241115	121049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	100	2	4.74	126248615	57779	66.04	2110	2300	2110	2740	1480	2110	2185.16	0.44	-118	2310	2210	2160	2060	2010	2185	2035	19	630	100	1300	5	1	19290000	426	13.48	0.91	12	0.30	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.21	N	262840	100	19 억	84314	N	N	N	N
87	20241115	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	90	2	4.27	76177710	35332	40.38	2110	2230	2110	2740	1480	2110	2156.19	0.44	-290	2310	2210	2160	2060	2010	2185	2035	19	630	100	1300	5	1	19290000	424	13.41	0.91	12	0.18	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.21	N	262840	100	19 억	84314	N	N	N	N
88	20241115	101023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	80	2	3.79	60678135	28246	32.28	2110	2230	2110	2740	1480	2110	2148.34	0.44	-2493	2310	2210	2160	2060	2010	2185	2035	19	630	100	1300	5	1	19290000	422	13.35	0.91	12	0.15	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.21	N	262840	100	19 억	84314	N	N	N	N
89	20241115	090929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	55	2	2.61	8106930	3759	4.30	2110	2230	2110	2740	1480	2110	2157.95	0.44	-1055	2310	2210	2160	2060	2010	2185	2035	19	630	100	1300	5	1	19290000	418	13.20	0.89	12	0.02	164.00	2419.00	4350	20240419	-50.23	1752	20240805	23.57	4350	-50.23	20240419	1752	23.57	20240805	7950	-72.77	20240404	1752	23.57	20240805	1.21	N	262840	100	19 억	84314	N	N	N	N
90	20241114	161017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-45	5	-2.05	165539975	75836	61.50	2220	2260	2140	2850	1540	2195	2182.87	0.44	322	2381	2287	2241	2147	2101	2265	2125	19	655	100	1360	5	1	19290000	415	13.11	0.89	12	0.39	164.00	2419.00	4350	20240419	-50.57	1752	20240805	22.72	4350	-50.57	20240419	1752	22.72	20240805	7950	-72.96	20240404	1752	22.72	20240805	1.31	N	262840	100	19 억	85827	N	N	N	N
91	20241114	151024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-25	5	-1.14	158123835	72394	58.71	2220	2260	2140	2850	1540	2195	2184.21	0.44	344	2381	2287	2241	2147	2101	2265	2125	19	655	100	1360	5	1	19290000	419	13.23	0.90	12	0.38	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.31	N	262840	100	19 억	85827	N	N	N	N
92	20241114	141015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-5	5	-0.23	147372890	67431	54.68	2220	2260	2140	2850	1540	2195	2185.54	0.44	3584	2381	2287	2241	2147	2101	2265	2125	19	655	100	1360	5	1	19290000	422	13.35	0.91	12	0.35	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.31	N	262840	100	19 억	85827	N	N	N	N
93	20241114	131017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-55	5	-2.51	124097320	56697	45.98	2220	2260	2140	2850	1540	2195	2188.78	0.44	10954	2381	2287	2241	2147	2101	2265	2125	19	655	100	1360	5	1	19290000	413	13.05	0.88	12	0.29	164.00	2419.00	4350	20240419	-50.80	1752	20240805	22.15	4350	-50.80	20240419	1752	22.15	20240805	7950	-73.08	20240404	1752	22.15	20240805	1.31	N	262840	100	19 억	85827	N	N	N	N
94	20241114	121014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	10	2	0.46	93868185	42708	34.63	2220	2260	2170	2850	1540	2195	2197.91	0.44	8910	2381	2287	2241	2147	2101	2265	2125	19	655	100	1360	5	1	19290000	425	13.45	0.91	12	0.22	164.00	2419.00	4350	20240419	-49.31	1752	20240805	25.86	4350	-49.31	20240419	1752	25.86	20240805	7950	-72.26	20240404	1752	25.86	20240805	1.31	N	262840	100	19 억	85827	N	N	N	N
95	20241114	111013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	15	2	0.68	75767165	34449	27.94	2220	2260	2170	2850	1540	2195	2199.40	0.44	14191	2381	2287	2241	2147	2101	2265	2125	19	655	100	1360	5	1	19290000	426	13.48	0.91	12	0.18	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.31	N	262840	100	19 억	85827	N	N	N	N
96	20241114	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	40	2	1.82	6650365	3004	2.44	2220	2240	2200	2850	1540	2195	2213.84	0.44	-64	2381	2287	2241	2147	2101	2265	2125	19	655	100	1360	5	1	19290000	431	13.63	0.92	12	0.02	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.31	N	262840	100	19 억	85827	N	N	N	N
97	20241114	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.44	0	2381	2287	2241	2147	2101	2265	2125	19	655	100	1360	5	1	19290000	423	13.38	0.91	12	0.00	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.31	N	262840	100	19 억	85827	N	N	N	N
98	20241113	160648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-125	5	-5.39	273814810	121013	103.87	2310	2335	2195	3015	1625	2320	2262.69	0.42	5667	2426	2372	2316	2262	2206	2345	2235	19	695	100	1430	5	1	19290000	423	13.38	0.91	12	0.63	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.33	N	262840	100	19 억	80099	N	N	N	N
99	20241113	150719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-100	5	-4.31	258121935	113932	97.79	2310	2335	2200	3015	1625	2320	2265.58	0.42	6173	2426	2372	2316	2262	2206	2345	2235	19	695	100	1430	5	1	19290000	428	13.54	0.92	12	0.59	164.00	2419.00	4350	20240419	-48.97	1752	20240805	26.71	4350	-48.97	20240419	1752	26.71	20240805	7950	-72.08	20240404	1752	26.71	20240805	1.33	N	262840	100	19 억	80099	N	N	N	N
100	20241113	140716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-20	5	-0.86	197486800	86823	74.52	2310	2335	2200	3015	1625	2320	2274.59	0.42	2515	2426	2372	2316	2262	2206	2345	2235	19	695	100	1430	5	1	19290000	444	14.02	0.95	12	0.45	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	4350	-47.13	20240419	1752	31.28	20240805	7950	-71.07	20240404	1752	31.28	20240805	1.33	N	262840	100	19 억	80099	N	N	N	N
101	20241113	130718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-45	5	-1.94	164093675	72203	61.97	2310	2335	2200	3015	1625	2320	2272.67	0.42	966	2426	2372	2316	2262	2206	2345	2235	19	695	100	1430	5	1	19290000	439	13.87	0.94	12	0.37	164.00	2419.00	4350	20240419	-47.70	1752	20240805	29.85	4350	-47.70	20240419	1752	29.85	20240805	7950	-71.38	20240404	1752	29.85	20240805	1.33	N	262840	100	19 억	80099	N	N	N	N
102	20241113	120709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-30	5	-1.29	143013285	62928	54.01	2310	2335	2200	3015	1625	2320	2272.65	0.42	787	2426	2372	2316	2262	2206	2345	2235	19	695	100	1430	5	1	19290000	442	13.96	0.95	12	0.33	164.00	2419.00	4350	20240419	-47.36	1752	20240805	30.71	4350	-47.36	20240419	1752	30.71	20240805	7950	-71.19	20240404	1752	30.71	20240805	1.33	N	262840	100	19 억	80099	N	N	N	N
103	20241113	110708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	5	2	0.22	111955360	49437	42.43	2310	2335	2200	3015	1625	2320	2264.61	0.42	1737	2426	2372	2316	2262	2206	2345	2235	19	695	100	1430	5	1	19290000	448	14.18	0.96	12	0.26	164.00	2419.00	4350	20240419	-46.55	1752	20240805	32.71	4350	-46.55	20240419	1752	32.71	20240805	7950	-70.75	20240404	1752	32.71	20240805	1.33	N	262840	100	19 억	80099	N	N	N	N
104	20241113	100708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-60	5	-2.59	84976275	37588	32.26	2310	2335	2200	3015	1625	2320	2260.73	0.42	456	2426	2372	2316	2262	2206	2345	2235	19	695	100	1430	5	1	19290000	436	13.78	0.93	12	0.19	164.00	2419.00	4350	20240419	-48.05	1752	20240805	29.00	4350	-48.05	20240419	1752	29.00	20240805	7950	-71.57	20240404	1752	29.00	20240805	1.33	N	262840	100	19 억	80099	N	N	N	N
105	20241113	090659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-5	5	-0.22	4370320	1894	1.63	2310	2335	2290	3015	1625	2320	2307.46	0.42	-127	2426	2372	2316	2262	2206	2345	2235	19	695	100	1430	5	1	19290000	447	14.12	0.96	12	0.01	164.00	2419.00	4350	20240419	-46.78	1752	20240805	32.13	4350	-46.78	20240419	1752	32.13	20240805	7950	-70.88	20240404	1752	32.13	20240805	1.33	N	262840	100	19 억	80099	N	N	N	N
106	20241112	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-30	5	-1.28	265769590	115798	97.98	2350	2370	2260	3055	1645	2350	2295.11	0.46	-9562	2486	2417	2296	2227	2106	2452	2262	19	705	100	1450	5	1	19290000	448	14.15	0.96	12	0.60	164.00	2419.00	4350	20240419	-46.67	1752	20240805	32.42	4350	-46.67	20240419	1752	32.42	20240805	7950	-70.82	20240404	1752	32.42	20240805	1.29	N	262840	100	19 억	89297	N	N	N	N
107	20241112	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-40	5	-1.70	251182615	109506	92.65	2350	2370	2260	3055	1645	2350	2293.78	0.46	-9315	2486	2417	2296	2227	2106	2452	2262	19	705	100	1450	5	1	19290000	446	14.09	0.95	12	0.57	164.00	2419.00	4350	20240419	-46.90	1752	20240805	31.85	4350	-46.90	20240419	1752	31.85	20240805	7950	-70.94	20240404	1752	31.85	20240805	1.29	N	262840	100	19 억	89297	N	N	N	N
108	20241112	140952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-45	5	-1.91	203009335	88579	74.95	2350	2370	2260	3055	1645	2350	2291.84	0.46	-7228	2486	2417	2296	2227	2106	2452	2262	19	705	100	1450	5	1	19290000	445	14.05	0.95	12	0.46	164.00	2419.00	4350	20240419	-47.01	1752	20240805	31.56	4350	-47.01	20240419	1752	31.56	20240805	7950	-71.01	20240404	1752	31.56	20240805	1.29	N	262840	100	19 억	89297	N	N	N	N
109	20241112	130955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-60	5	-2.55	187734750	81912	69.31	2350	2370	2260	3055	1645	2350	2291.91	0.46	-6679	2486	2417	2296	2227	2106	2452	2262	19	705	100	1450	5	1	19290000	442	13.96	0.95	12	0.42	164.00	2419.00	4350	20240419	-47.36	1752	20240805	30.71	4350	-47.36	20240419	1752	30.71	20240805	7950	-71.19	20240404	1752	30.71	20240805	1.29	N	262840	100	19 억	89297	N	N	N	N
110	20241112	120950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-85	5	-3.62	168699935	73609	62.28	2350	2370	2260	3055	1645	2350	2291.84	0.46	-2512	2486	2417	2296	2227	2106	2452	2262	19	705	100	1450	5	1	19290000	437	13.81	0.94	12	0.38	164.00	2419.00	4350	20240419	-47.93	1752	20240805	29.28	4350	-47.93	20240419	1752	29.28	20240805	7950	-71.51	20240404	1752	29.28	20240805	1.29	N	262840	100	19 억	89297	N	N	N	N
111	20241112	110945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-50	5	-2.13	132634300	57769	48.88	2350	2370	2260	3055	1645	2350	2295.94	0.46	-271	2486	2417	2296	2227	2106	2452	2262	19	705	100	1450	5	1	19290000	444	14.02	0.95	12	0.30	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	4350	-47.13	20240419	1752	31.28	20240805	7950	-71.07	20240404	1752	31.28	20240805	1.29	N	262840	100	19 억	89297	N	N	N	N
112	20241112	100945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-45	5	-1.91	116834385	50843	43.02	2350	2370	2260	3055	1645	2350	2297.94	0.46	513	2486	2417	2296	2227	2106	2452	2262	19	705	100	1450	5	1	19290000	445	14.05	0.95	12	0.26	164.00	2419.00	4350	20240419	-47.01	1752	20240805	31.56	4350	-47.01	20240419	1752	31.56	20240805	7950	-71.01	20240404	1752	31.56	20240805	1.29	N	262840	100	19 억	89297	N	N	N	N
113	20241112	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-65	5	-2.77	41206810	17703	14.98	2350	2370	2280	3055	1645	2350	2327.67	0.46	-2355	2486	2417	2296	2227	2106	2452	2262	19	705	100	1450	5	1	19290000	441	13.93	0.94	12	0.09	164.00	2419.00	4350	20240419	-47.47	1752	20240805	30.42	4350	-47.47	20240419	1752	30.42	20240805	7950	-71.26	20240404	1752	30.42	20240805	1.29	N	262840	100	19 억	89297	N	N	N	N
114	20241111	160937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	100	2	4.44	254200620	110406	389.47	2250	2365	2175	2925	1575	2250	2302.11	0.52	-11199	2356	2302	2236	2182	2116	2330	2210	19	675	100	1390	5	1	19290000	453	14.33	0.97	12	0.57	164.00	2419.00	4350	20240419	-45.98	1752	20240805	34.13	4350	-45.98	20240419	1752	34.13	20240805	7950	-70.44	20240404	1752	34.13	20240805	1.30	N	262840	100	19 억	100061	N	N	N	N
115	20241111	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	105	2	4.67	201610430	88025	310.52	2250	2365	2175	2925	1575	2250	2290.38	0.52	-8401	2356	2302	2236	2182	2116	2330	2210	19	675	100	1390	5	1	19290000	454	14.36	0.97	12	0.46	164.00	2419.00	4350	20240419	-45.86	1752	20240805	34.42	4350	-45.86	20240419	1752	34.42	20240805	7950	-70.38	20240404	1752	34.42	20240805	1.30	N	262840	100	19 억	100061	N	N	N	N
116	20241111	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-35	5	-1.56	37286090	16954	59.81	2250	2250	2175	2925	1575	2250	2199.25	0.52	-6340	2356	2302	2236	2182	2116	2330	2210	19	675	100	1390	5	1	19290000	427	13.51	0.92	12	0.09	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.30	N	262840	100	19 억	100061	N	N	N	N
117	20241111	130948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-50	5	-2.22	27833060	12670	44.69	2250	2250	2175	2925	1575	2250	2196.77	0.52	-6309	2356	2302	2236	2182	2116	2330	2210	19	675	100	1390	5	1	19290000	424	13.41	0.91	12	0.07	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.30	N	262840	100	19 억	100061	N	N	N	N
118	20241111	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	-65	5	-2.89	20227735	9188	32.41	2250	2250	2185	2925	1575	2250	2201.54	0.52	-5581	2356	2302	2236	2182	2116	2330	2210	19	675	100	1390	5	1	19290000	421	13.32	0.90	12	0.05	164.00	2419.00	4350	20240419	-49.77	1752	20240805	24.71	4350	-49.77	20240419	1752	24.71	20240805	7950	-72.52	20240404	1752	24.71	20240805	1.30	N	262840	100	19 억	100061	N	N	N	N
119	20241111	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	-45	5	-2.00	17918380	8134	28.69	2250	2250	2185	2925	1575	2250	2202.90	0.52	-5197	2356	2302	2236	2182	2116	2330	2210	19	675	100	1390	5	1	19290000	425	13.45	0.91	12	0.04	164.00	2419.00	4350	20240419	-49.31	1752	20240805	25.86	4350	-49.31	20240419	1752	25.86	20240805	7950	-72.26	20240404	1752	25.86	20240805	1.30	N	262840	100	19 억	100061	N	N	N	N
120	20241111	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	-45	5	-2.00	14607090	6626	23.37	2250	2250	2185	2925	1575	2250	2204.51	0.52	-4238	2356	2302	2236	2182	2116	2330	2210	19	675	100	1390	5	1	19290000	425	13.45	0.91	12	0.03	164.00	2419.00	4350	20240419	-49.31	1752	20240805	25.86	4350	-49.31	20240419	1752	25.86	20240805	7950	-72.26	20240404	1752	25.86	20240805	1.30	N	262840	100	19 억	100061	N	N	N	N
121	20241111	090934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-30	5	-1.33	1233375	553	1.95	2250	2250	2220	2925	1575	2250	2230.33	0.52	-101	2356	2302	2236	2182	2116	2330	2210	19	675	100	1390	5	1	19290000	428	13.54	0.92	12	0.00	164.00	2419.00	4350	20240419	-48.97	1752	20240805	26.71	4350	-48.97	20240419	1752	26.71	20240805	7950	-72.08	20240404	1752	26.71	20240805	1.30	N	262840	100	19 억	100061	N	N	N	N
122	20241108	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	80	2	3.69	63012290	28313	137.69	2170	2290	2170	2820	1520	2170	2225.55	0.52	-282	2240	2205	2175	2140	2110	2190	2125	19	650	100	1340	5	1	19290000	434	13.72	0.93	12	0.15	164.00	2419.00	4350	20240419	-48.28	1752	20240805	28.42	4350	-48.28	20240419	1752	28.42	20240805	7950	-71.70	20240404	1752	28.42	20240805	1.34	N	262840	100	19 억	100043	N	N	N	N
123	20241108	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	65	2	3.00	52002060	23408	113.84	2170	2290	2170	2820	1520	2170	2221.55	0.52	-78	2240	2205	2175	2140	2110	2190	2125	19	650	100	1340	5	1	19290000	431	13.63	0.92	12	0.12	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.34	N	262840	100	19 억	100043	N	N	N	N
124	20241108	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	20	2	0.92	22595080	10289	50.04	2170	2215	2170	2820	1520	2170	2196.04	0.52	146	2240	2205	2175	2140	2110	2190	2125	19	650	100	1340	5	1	19290000	422	13.35	0.91	12	0.05	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.34	N	262840	100	19 억	100043	N	N	N	N
125	20241108	130938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	30	2	1.38	20800975	9472	46.06	2170	2215	2170	2820	1520	2170	2196.05	0.52	68	2240	2205	2175	2140	2110	2190	2125	19	650	100	1340	5	1	19290000	424	13.41	0.91	12	0.05	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.34	N	262840	100	19 억	100043	N	N	N	N
126	20241108	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	40	2	1.84	20322600	9255	45.01	2170	2215	2170	2820	1520	2170	2195.85	0.52	13	2240	2205	2175	2140	2110	2190	2125	19	650	100	1340	5	1	19290000	426	13.48	0.91	12	0.05	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.34	N	262840	100	19 억	100043	N	N	N	N
127	20241108	110936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	45	2	2.07	18465850	8413	40.91	2170	2215	2170	2820	1520	2170	2194.92	0.52	-22	2240	2205	2175	2140	2110	2190	2125	19	650	100	1340	5	1	19290000	427	13.51	0.92	12	0.04	164.00	2419.00	4350	20240419	-49.08	1752	20240805	26.43	4350	-49.08	20240419	1752	26.43	20240805	7950	-72.14	20240404	1752	26.43	20240805	1.34	N	262840	100	19 억	100043	N	N	N	N
128	20241108	100945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	25	2	1.15	959755	439	2.13	2170	2195	2170	2820	1520	2170	2186.23	0.52	2	2240	2205	2175	2140	2110	2190	2125	19	650	100	1340	5	1	19290000	423	13.38	0.91	12	0.00	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.34	N	262840	100	19 억	100043	N	N	N	N
129	20241108	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	25	2	1.15	111395	51	0.25	2170	2195	2170	2820	1520	2170	2184.22	0.52	2	2240	2205	2175	2140	2110	2190	2125	19	650	100	1340	5	1	19290000	423	13.38	0.91	12	0.00	164.00	2419.00	4350	20240419	-49.54	1752	20240805	25.29	4350	-49.54	20240419	1752	25.29	20240805	7950	-72.39	20240404	1752	25.29	20240805	1.34	N	262840	100	19 억	100043	N	N	N	N
130	20241107	160929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-40	5	-1.81	44572015	20562	81.04	2185	2210	2145	2870	1550	2210	2167.69	0.56	-7314	2293	2251	2228	2186	2163	2240	2175	19	660	100	1370	5	1	19290000	419	13.23	0.90	12	0.11	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.35	N	262840	100	19 억	107333	N	N	N	N
131	20241107	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-30	5	-1.36	34441380	15901	62.67	2185	2210	2145	2870	1550	2210	2165.99	0.56	-3246	2293	2251	2228	2186	2163	2240	2175	19	660	100	1370	5	1	19290000	421	13.29	0.90	12	0.08	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.35	N	262840	100	19 억	107333	N	N	N	N
132	20241107	140938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-45	5	-2.04	25336870	11701	46.12	2185	2210	2145	2870	1550	2210	2165.36	0.56	-1854	2293	2251	2228	2186	2163	2240	2175	19	660	100	1370	5	1	19290000	418	13.20	0.89	12	0.06	164.00	2419.00	4350	20240419	-50.23	1752	20240805	23.57	4350	-50.23	20240419	1752	23.57	20240805	7950	-72.77	20240404	1752	23.57	20240805	1.35	N	262840	100	19 억	107333	N	N	N	N
133	20241107	130938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-45	5	-2.04	19814185	9142	36.03	2185	2210	2145	2870	1550	2210	2167.38	0.56	-1518	2293	2251	2228	2186	2163	2240	2175	19	660	100	1370	5	1	19290000	418	13.20	0.89	12	0.05	164.00	2419.00	4350	20240419	-50.23	1752	20240805	23.57	4350	-50.23	20240419	1752	23.57	20240805	7950	-72.77	20240404	1752	23.57	20240805	1.35	N	262840	100	19 억	107333	N	N	N	N
134	20241107	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	-35	5	-1.58	14329740	6615	26.07	2185	2210	2145	2870	1550	2210	2166.25	0.56	-1001	2293	2251	2228	2186	2163	2240	2175	19	660	100	1370	5	1	19290000	420	13.26	0.90	12	0.03	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.35	N	262840	100	19 억	107333	N	N	N	N
135	20241107	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-45	5	-2.04	9471680	4365	17.20	2185	2210	2150	2870	1550	2210	2169.92	0.56	-1238	2293	2251	2228	2186	2163	2240	2175	19	660	100	1370	5	1	19290000	418	13.20	0.89	12	0.02	164.00	2419.00	4350	20240419	-50.23	1752	20240805	23.57	4350	-50.23	20240419	1752	23.57	20240805	7950	-72.77	20240404	1752	23.57	20240805	1.35	N	262840	100	19 억	107333	N	N	N	N
136	20241107	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-50	5	-2.26	8134490	3746	14.76	2185	2210	2150	2870	1550	2210	2171.51	0.56	-822	2293	2251	2228	2186	2163	2240	2175	19	660	100	1370	5	1	19290000	417	13.17	0.89	12	0.02	164.00	2419.00	4350	20240419	-50.34	1752	20240805	23.29	4350	-50.34	20240419	1752	23.29	20240805	7950	-72.83	20240404	1752	23.29	20240805	1.35	N	262840	100	19 억	107333	N	N	N	N
137	20241107	090931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-10	5	-0.45	1951345	892	3.52	2185	2210	2185	2870	1550	2210	2187.61	0.56	-669	2293	2251	2228	2186	2163	2240	2175	19	660	100	1370	5	1	19290000	424	13.41	0.91	12	0.00	164.00	2419.00	4350	20240419	-49.43	1752	20240805	25.57	4350	-49.43	20240419	1752	25.57	20240805	7950	-72.33	20240404	1752	25.57	20240805	1.35	N	262840	100	19 억	107333	N	N	N	N
138	20241106	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-25	5	-1.12	56441465	25272	114.66	2255	2270	2205	2905	1565	2235	2233.42	0.58	-4743	2298	2266	2228	2196	2158	2282	2212	19	670	100	1380	5	1	19290000	426	13.48	0.91	12	0.13	164.00	2419.00	4350	20240419	-49.20	1752	20240805	26.14	4350	-49.20	20240419	1752	26.14	20240805	7950	-72.20	20240404	1752	26.14	20240805	1.37	N	262840	100	19 억	112006	N	N	N	N
139	20241106	151008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	-10	5	-0.45	54133455	24228	109.92	2255	2270	2205	2905	1565	2235	2234.33	0.58	-4425	2298	2266	2228	2196	2158	2282	2212	19	670	100	1380	5	1	19290000	429	13.57	0.92	12	0.13	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.37	N	262840	100	19 억	112006	N	N	N	N
140	20241106	140959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-5	5	-0.22	43474700	19406	88.05	2255	2270	2215	2905	1565	2235	2240.27	0.58	-4169	2298	2266	2228	2196	2158	2282	2212	19	670	100	1380	5	1	19290000	430	13.60	0.92	12	0.10	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.37	N	262840	100	19 억	112006	N	N	N	N
141	20241106	131009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	0	3	0.00	33472455	14903	67.61	2255	2270	2220	2905	1565	2235	2246.02	0.58	-3344	2298	2266	2228	2196	2158	2282	2212	19	670	100	1380	5	1	19290000	431	13.63	0.92	12	0.08	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.37	N	262840	100	19 억	112006	N	N	N	N
142	20241106	120937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	15	2	0.67	26780285	11897	53.98	2255	2270	2220	2905	1565	2235	2251.01	0.58	-2788	2298	2266	2228	2196	2158	2282	2212	19	670	100	1380	5	1	19290000	434	13.72	0.93	12	0.06	164.00	2419.00	4350	20240419	-48.28	1752	20240805	28.42	4350	-48.28	20240419	1752	28.42	20240805	7950	-71.70	20240404	1752	28.42	20240805	1.37	N	262840	100	19 억	112006	N	N	N	N
143	20241106	110941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	20	2	0.89	12883410	5743	26.06	2255	2255	2220	2905	1565	2235	2243.32	0.58	-880	2298	2266	2228	2196	2158	2282	2212	19	670	100	1380	5	1	19290000	435	13.75	0.93	12	0.03	164.00	2419.00	4350	20240419	-48.16	1752	20240805	28.71	4350	-48.16	20240419	1752	28.71	20240805	7950	-71.64	20240404	1752	28.71	20240805	1.37	N	262840	100	19 억	112006	N	N	N	N
144	20241106	100948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	5	2	0.22	5242755	2342	10.63	2255	2255	2220	2905	1565	2235	2238.58	0.58	-494	2298	2266	2228	2196	2158	2282	2212	19	670	100	1380	5	1	19290000	432	13.66	0.93	12	0.01	164.00	2419.00	4350	20240419	-48.51	1752	20240805	27.85	4350	-48.51	20240419	1752	27.85	20240805	7950	-71.82	20240404	1752	27.85	20240805	1.37	N	262840	100	19 억	112006	N	N	N	N
145	20241106	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	-10	5	-0.45	1581505	707	3.21	2255	2255	2220	2905	1565	2235	2236.92	0.58	-634	2298	2266	2228	2196	2158	2282	2212	19	670	100	1380	5	1	19290000	429	13.57	0.92	12	0.00	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.37	N	262840	100	19 억	112006	N	N	N	N
146	20241105	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	5	2	0.22	49090295	22040	107.18	2200	2260	2190	2895	1565	2230	2227.33	0.60	-3199	2336	2282	2191	2137	2046	2310	2165	19	665	100	1380	5	1	19290000	431	13.63	0.92	12	0.11	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.36	N	262840	100	19 억	115225	N	N	N	N
147	20241105	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	5	2	0.22	47114410	21155	102.87	2200	2260	2190	2895	1565	2230	2227.11	0.60	-2905	2336	2282	2191	2137	2046	2310	2165	19	665	100	1380	5	1	19290000	431	13.63	0.92	12	0.11	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.36	N	262840	100	19 억	115225	N	N	N	N
148	20241105	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	0	3	0.00	38729340	17383	84.53	2200	2260	2190	2895	1565	2230	2228.00	0.60	-3069	2336	2282	2191	2137	2046	2310	2165	19	665	100	1380	5	1	19290000	430	13.60	0.92	12	0.09	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.36	N	262840	100	19 억	115225	N	N	N	N
149	20241105	130935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	5	2	0.22	36903005	16564	80.55	2200	2260	2190	2895	1565	2230	2227.90	0.60	-3134	2336	2282	2191	2137	2046	2310	2165	19	665	100	1380	5	1	19290000	431	13.63	0.92	12	0.09	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.36	N	262840	100	19 억	115225	N	N	N	N
150	20241105	120926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	15	2	0.67	35779320	16063	78.11	2200	2260	2190	2895	1565	2230	2227.44	0.60	-2993	2336	2282	2191	2137	2046	2310	2165	19	665	100	1380	5	1	19290000	433	13.69	0.93	12	0.08	164.00	2419.00	4350	20240419	-48.39	1752	20240805	28.14	4350	-48.39	20240419	1752	28.14	20240805	7950	-71.76	20240404	1752	28.14	20240805	1.36	N	262840	100	19 억	115225	N	N	N	N
151	20241105	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	5	2	0.22	33422060	15009	72.99	2200	2260	2190	2895	1565	2230	2226.80	0.60	-2953	2336	2282	2191	2137	2046	2310	2165	19	665	100	1380	5	1	19290000	431	13.63	0.92	12	0.08	164.00	2419.00	4350	20240419	-48.62	1752	20240805	27.57	4350	-48.62	20240419	1752	27.57	20240805	7950	-71.89	20240404	1752	27.57	20240805	1.36	N	262840	100	19 억	115225	N	N	N	N
152	20241105	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-10	5	-0.45	21023660	9516	46.28	2200	2260	2190	2895	1565	2230	2209.30	0.60	1439	2336	2282	2191	2137	2046	2310	2165	19	665	100	1380	5	1	19290000	428	13.54	0.92	12	0.05	164.00	2419.00	4350	20240419	-48.97	1752	20240805	26.71	4350	-48.97	20240419	1752	26.71	20240805	7950	-72.08	20240404	1752	26.71	20240805	1.36	N	262840	100	19 억	115225	N	N	N	N
153	20241105	090918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	-5	5	-0.22	11965110	5420	26.36	2200	2260	2200	2895	1565	2230	2207.58	0.60	449	2336	2282	2191	2137	2046	2310	2165	19	665	100	1380	5	1	19290000	429	13.57	0.92	12	0.03	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.36	N	262840	100	19 억	115225	N	N	N	N
154	20241104	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	55	2	2.53	44918370	20526	84.13	2175	2245	2100	2825	1525	2175	2188.36	0.60	-1430	2225	2200	2175	2150	2125	2212	2162	19	650	100	1340	5	1	19290000	430	13.60	0.92	12	0.11	164.00	2419.00	4350	20240419	-48.74	1752	20240805	27.28	4350	-48.74	20240419	1752	27.28	20240805	7950	-71.95	20240404	1752	27.28	20240805	1.40	N	262840	100	19 억	116655	N	N	N	N
155	20241104	150932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	50	2	2.30	43143535	19730	80.86	2175	2245	2100	2825	1525	2175	2186.70	0.60	-1250	2225	2200	2175	2150	2125	2212	2162	19	650	100	1340	5	1	19290000	429	13.57	0.92	12	0.10	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.40	N	262840	100	19 억	116655	N	N	N	N
156	20241104	140914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	50	2	2.30	41121095	18820	77.13	2175	2245	2100	2825	1525	2175	2184.97	0.60	-1317	2225	2200	2175	2150	2125	2212	2162	19	650	100	1340	5	1	19290000	429	13.57	0.92	12	0.10	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.40	N	262840	100	19 억	116655	N	N	N	N
157	20241104	130848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	45	2	2.07	37234130	17077	69.99	2175	2225	2100	2825	1525	2175	2180.37	0.60	-1444	2225	2200	2175	2150	2125	2212	2162	19	650	100	1340	5	1	19290000	428	13.54	0.92	12	0.09	164.00	2419.00	4350	20240419	-48.97	1752	20240805	26.71	4350	-48.97	20240419	1752	26.71	20240805	7950	-72.08	20240404	1752	26.71	20240805	1.40	N	262840	100	19 억	116655	N	N	N	N
158	20241104	120901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	50	2	2.30	30576080	14077	57.69	2175	2225	2100	2825	1525	2175	2172.06	0.60	-1339	2225	2200	2175	2150	2125	2212	2162	19	650	100	1340	5	1	19290000	429	13.57	0.92	12	0.07	164.00	2419.00	4350	20240419	-48.85	1752	20240805	27.00	4350	-48.85	20240419	1752	27.00	20240805	7950	-72.01	20240404	1752	27.00	20240805	1.40	N	262840	100	19 억	116655	N	N	N	N
159	20241104	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	10	2	0.46	20798920	9662	39.60	2175	2215	2100	2825	1525	2175	2152.65	0.60	-39	2225	2200	2175	2150	2125	2212	2162	19	650	100	1340	5	1	19290000	421	13.32	0.90	12	0.05	164.00	2419.00	4350	20240419	-49.77	1752	20240805	24.71	4350	-49.77	20240419	1752	24.71	20240805	7950	-72.52	20240404	1752	24.71	20240805	1.40	N	262840	100	19 억	116655	N	N	N	N
160	20241104	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	5	2	0.23	18224965	8482	34.76	2175	2215	2100	2825	1525	2175	2148.66	0.60	-122	2225	2200	2175	2150	2125	2212	2162	19	650	100	1340	5	1	19290000	421	13.29	0.90	12	0.04	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.40	N	262840	100	19 억	116655	N	N	N	N
161	20241104	090856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	5	2	0.23	970150	446	1.83	2175	2190	2170	2825	1525	2175	2175.22	0.60	-104	2225	2200	2175	2150	2125	2212	2162	19	650	100	1340	5	1	19290000	421	13.29	0.90	12	0.00	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.40	N	262840	100	19 억	116655	N	N	N	N
162	20241101	160827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	20	2	0.93	51922685	23905	67.98	2155	2200	2150	2800	1510	2155	2172.04	0.59	2757	2321	2237	2176	2092	2031	2207	2062	19	645	100	1330	5	1	19290000	420	13.26	0.90	12	0.12	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.41	N	262840	100	19 억	113802	N	N	N	N
163	20241101	150845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	25	2	1.16	49230125	22665	64.45	2155	2200	2150	2800	1510	2155	2172.08	0.59	2847	2321	2237	2176	2092	2031	2207	2062	19	645	100	1330	5	1	19290000	421	13.29	0.90	12	0.12	164.00	2419.00	4350	20240419	-49.89	1752	20240805	24.43	4350	-49.89	20240419	1752	24.43	20240805	7950	-72.58	20240404	1752	24.43	20240805	1.41	N	262840	100	19 억	113802	N	N	N	N
164	20241101	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	20	2	0.93	43173530	19877	56.52	2155	2200	2150	2800	1510	2155	2172.03	0.59	2916	2321	2237	2176	2092	2031	2207	2062	19	645	100	1330	5	1	19290000	420	13.26	0.90	12	0.10	164.00	2419.00	4350	20240419	-50.00	1752	20240805	24.14	4350	-50.00	20240419	1752	24.14	20240805	7950	-72.64	20240404	1752	24.14	20240805	1.41	N	262840	100	19 억	113802	N	N	N	N
165	20241101	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	10	2	0.46	39940800	18385	52.28	2155	2200	2150	2800	1510	2155	2172.47	0.59	2412	2321	2237	2176	2092	2031	2207	2062	19	645	100	1330	5	1	19290000	418	13.20	0.89	12	0.10	164.00	2419.00	4350	20240419	-50.23	1752	20240805	23.57	4350	-50.23	20240419	1752	23.57	20240805	7950	-72.77	20240404	1752	23.57	20240805	1.41	N	262840	100	19 억	113802	N	N	N	N
166	20241101	121007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	10	2	0.46	36411900	16752	47.64	2155	2200	2150	2800	1510	2155	2173.59	0.59	2293	2321	2237	2176	2092	2031	2207	2062	19	645	100	1330	5	1	19290000	418	13.20	0.89	12	0.09	164.00	2419.00	4350	20240419	-50.23	1752	20240805	23.57	4350	-50.23	20240419	1752	23.57	20240805	7950	-72.77	20240404	1752	23.57	20240805	1.41	N	262840	100	19 억	113802	N	N	N	N
167	20241101	111003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	15	2	0.70	21724175	9944	28.28	2155	2200	2150	2800	1510	2155	2184.65	0.59	-1153	2321	2237	2176	2092	2031	2207	2062	19	645	100	1330	5	1	19290000	419	13.23	0.90	12	0.05	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.41	N	262840	100	19 억	113802	N	N	N	N
168	20241101	101005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	35	2	1.62	18039160	8255	23.47	2155	2200	2150	2800	1510	2155	2185.24	0.59	-1345	2321	2237	2176	2092	2031	2207	2062	19	645	100	1330	5	1	19290000	422	13.35	0.91	12	0.04	164.00	2419.00	4350	20240419	-49.66	1752	20240805	25.00	4350	-49.66	20240419	1752	25.00	20240805	7950	-72.45	20240404	1752	25.00	20240805	1.41	N	262840	100	19 억	113802	N	N	N	N
169	20241101	091002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	15	2	0.70	229195	106	0.30	2155	2170	2155	2800	1510	2155	2162.22	0.59	-42	2321	2237	2176	2092	2031	2207	2062	19	645	100	1330	5	1	19290000	419	13.23	0.90	12	0.00	164.00	2419.00	4350	20240419	-50.11	1752	20240805	23.86	4350	-50.11	20240419	1752	23.86	20240805	7950	-72.70	20240404	1752	23.86	20240805	1.41	N	262840	100	19 억	113802	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History