KissMeData/336060/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	161300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1342	-55	5	-3.94	434860407	320097	122.72	1398	1398	1335	1816	978	1397	1358.62	1.28	-4197	1426	1411	1387	1372	1348	1419	1380	48	419	100	890	1	1	48155200	646	9.13	1.83	12	0.66	147.00	732.00	2210	20240619	-39.28	1195	20240530	12.30	2210	-39.28	20240619	1195	12.30	20240530	2210	-39.28	20240619	1195	12.30	20240530	4.56	N	336060	100	48 억	616282	N	N	N	N
3	20241129	151316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	-45	5	-3.22	411099813	302436	115.95	1398	1398	1335	1816	978	1397	1359.30	1.28	-4291	1426	1411	1387	1372	1348	1419	1380	48	419	100	890	1	1	48155200	651	9.20	1.85	12	0.63	147.00	732.00	2210	20240619	-38.82	1195	20240530	13.14	2210	-38.82	20240619	1195	13.14	20240530	2210	-38.82	20240619	1195	13.14	20240530	4.56	N	336060	100	48 억	616282	N	N	N	N
4	20241129	141319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	-49	5	-3.51	379722978	279239	107.05	1398	1398	1335	1816	978	1397	1359.85	1.28	-6240	1426	1411	1387	1372	1348	1419	1380	48	419	100	890	1	1	48155200	649	9.17	1.84	12	0.58	147.00	732.00	2210	20240619	-39.00	1195	20240530	12.80	2210	-39.00	20240619	1195	12.80	20240530	2210	-39.00	20240619	1195	12.80	20240530	4.56	N	336060	100	48 억	616282	N	N	N	N
5	20241129	131313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	-49	5	-3.51	365791677	268970	103.12	1398	1398	1335	1816	978	1397	1359.97	1.28	-5857	1426	1411	1387	1372	1348	1419	1380	48	419	100	890	1	1	48155200	649	9.17	1.84	12	0.56	147.00	732.00	2210	20240619	-39.00	1195	20240530	12.80	2210	-39.00	20240619	1195	12.80	20240530	2210	-39.00	20240619	1195	12.80	20240530	4.56	N	336060	100	48 억	616282	N	N	N	N
6	20241129	121316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1342	-55	5	-3.94	284993961	209453	80.30	1398	1398	1335	1816	978	1397	1360.66	1.28	-41556	1426	1411	1387	1372	1348	1419	1380	48	419	100	890	1	1	48155200	646	9.13	1.83	12	0.43	147.00	732.00	2210	20240619	-39.28	1195	20240530	12.30	2210	-39.28	20240619	1195	12.30	20240530	2210	-39.28	20240619	1195	12.30	20240530	4.56	N	336060	100	48 억	616282	N	N	N	N
7	20241129	111318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1351	-46	5	-3.29	231649579	169754	65.08	1398	1398	1335	1816	978	1397	1364.62	1.28	-39362	1426	1411	1387	1372	1348	1419	1380	48	419	100	890	1	1	48155200	651	9.19	1.85	12	0.35	147.00	732.00	2210	20240619	-38.87	1195	20240530	13.05	2210	-38.87	20240619	1195	13.05	20240530	2210	-38.87	20240619	1195	13.05	20240530	4.56	N	336060	100	48 억	616282	N	N	N	N
8	20241129	101310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	-40	5	-2.86	191483656	139962	53.66	1398	1398	1351	1816	978	1397	1368.11	1.28	-38491	1426	1411	1387	1372	1348	1419	1380	48	419	100	890	1	1	48155200	653	9.23	1.85	12	0.29	147.00	732.00	2210	20240619	-38.60	1195	20240530	13.56	2210	-38.60	20240619	1195	13.56	20240530	2210	-38.60	20240619	1195	13.56	20240530	4.56	N	336060	100	48 억	616282	N	N	N	N
9	20241129	091315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1370	-27	5	-1.93	49923427	36082	13.83	1398	1398	1370	1816	978	1397	1383.61	1.28	-16927	1426	1411	1387	1372	1348	1419	1380	48	419	100	890	1	1	48155200	660	9.32	1.87	12	0.07	147.00	732.00	2210	20240619	-38.01	1195	20240530	14.64	2210	-38.01	20240619	1195	14.64	20240530	2210	-38.01	20240619	1195	14.64	20240530	4.56	N	336060	100	48 억	616282	N	N	N	N
10	20241128	161256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1397	19	2	1.38	359781044	260407	69.46	1383	1402	1363	1791	965	1378	1381.61	1.30	-6814	1419	1398	1387	1366	1355	1393	1361	48	413	100	880	1	1	48155200	673	9.50	1.91	12	0.54	147.00	732.00	2210	20240619	-36.79	1195	20240530	16.90	2210	-36.79	20240619	1195	16.90	20240530	2210	-36.79	20240619	1195	16.90	20240530	4.54	N	336060	100	48 억	623798	N	N	N	N
11	20241128	151322	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	21	2	1.52	351937825	254788	67.96	1383	1402	1363	1791	965	1378	1381.30	1.30	-6218	1419	1398	1387	1366	1355	1393	1361	48	413	100	880	1	1	48155200	674	9.52	1.91	12	0.53	147.00	732.00	2210	20240619	-36.70	1195	20240530	17.07	2210	-36.70	20240619	1195	17.07	20240530	2210	-36.70	20240619	1195	17.07	20240530	4.54	N	336060	100	48 억	623798	N	N	N	N
12	20241128	141319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1369	-9	5	-0.65	270031947	195957	52.27	1383	1400	1363	1791	965	1378	1378.02	1.30	-27367	1419	1398	1387	1366	1355	1393	1361	48	413	100	880	1	1	48155200	659	9.31	1.87	12	0.41	147.00	732.00	2210	20240619	-38.05	1195	20240530	14.56	2210	-38.05	20240619	1195	14.56	20240530	2210	-38.05	20240619	1195	14.56	20240530	4.54	N	336060	100	48 억	623798	N	N	N	N
13	20241128	131317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1376	-2	5	-0.15	215030146	155725	41.54	1383	1400	1365	1791	965	1378	1380.83	1.30	-28670	1419	1398	1387	1366	1355	1393	1361	48	413	100	880	1	1	48155200	663	9.36	1.88	12	0.32	147.00	732.00	2210	20240619	-37.74	1195	20240530	15.15	2210	-37.74	20240619	1195	15.15	20240530	2210	-37.74	20240619	1195	15.15	20240530	4.54	N	336060	100	48 억	623798	N	N	N	N
14	20241128	121314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1370	-8	5	-0.58	181806589	131445	35.06	1383	1400	1365	1791	965	1378	1383.14	1.30	-30773	1419	1398	1387	1366	1355	1393	1361	48	413	100	880	1	1	48155200	660	9.32	1.87	12	0.27	147.00	732.00	2210	20240619	-38.01	1195	20240530	14.64	2210	-38.01	20240619	1195	14.64	20240530	2210	-38.01	20240619	1195	14.64	20240530	4.54	N	336060	100	48 억	623798	N	N	N	N
15	20241128	111318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1375	-3	5	-0.22	157437590	113700	30.33	1383	1400	1365	1791	965	1378	1384.68	1.30	-32464	1419	1398	1387	1366	1355	1393	1361	48	413	100	880	1	1	48155200	662	9.35	1.88	12	0.24	147.00	732.00	2210	20240619	-37.78	1195	20240530	15.06	2210	-37.78	20240619	1195	15.06	20240530	2210	-37.78	20240619	1195	15.06	20240530	4.54	N	336060	100	48 억	623798	N	N	N	N
16	20241128	101317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	5	2	0.36	110605227	79753	21.27	1383	1400	1365	1791	965	1378	1386.85	1.30	-13948	1419	1398	1387	1366	1355	1393	1361	48	413	100	880	1	1	48155200	666	9.41	1.89	12	0.17	147.00	732.00	2210	20240619	-37.42	1195	20240530	15.73	2210	-37.42	20240619	1195	15.73	20240530	2210	-37.42	20240619	1195	15.73	20240530	4.54	N	336060	100	48 억	623798	N	N	N	N
17	20241128	091314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1397	19	2	1.38	65955647	47496	12.67	1383	1400	1365	1791	965	1378	1388.66	1.30	-13912	1419	1398	1387	1366	1355	1393	1361	48	413	100	880	1	1	48155200	673	9.50	1.91	12	0.10	147.00	732.00	2210	20240619	-36.79	1195	20240530	16.90	2210	-36.79	20240619	1195	16.90	20240530	2210	-36.79	20240619	1195	16.90	20240530	4.54	N	336060	100	48 억	623798	N	N	N	N
18	20241127	161242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1378	-23	5	-1.64	516293817	372100	97.47	1393	1408	1376	1821	981	1401	1387.51	1.18	57249	1439	1420	1403	1384	1367	1411	1375	48	420	100	890	1	1	48155200	664	9.37	1.88	12	0.77	147.00	732.00	2210	20240619	-37.65	1195	20240530	15.31	2210	-37.65	20240619	1195	15.31	20240530	2210	-37.65	20240619	1195	15.31	20240530	4.69	N	336060	100	48 억	566528	N	N	N	N
19	20241127	151308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1379	-22	5	-1.57	498195755	358981	94.03	1393	1408	1376	1821	981	1401	1387.81	1.18	53013	1439	1420	1403	1384	1367	1411	1375	48	420	100	890	1	1	48155200	664	9.38	1.88	12	0.75	147.00	732.00	2210	20240619	-37.60	1195	20240530	15.40	2210	-37.60	20240619	1195	15.40	20240530	2210	-37.60	20240619	1195	15.40	20240530	4.69	N	336060	100	48 억	566528	N	N	N	N
20	20241127	141301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1385	-16	5	-1.14	443696012	319543	83.70	1393	1408	1376	1821	981	1401	1388.53	1.18	44844	1439	1420	1403	1384	1367	1411	1375	48	420	100	890	1	1	48155200	667	9.42	1.89	12	0.66	147.00	732.00	2210	20240619	-37.33	1195	20240530	15.90	2210	-37.33	20240619	1195	15.90	20240530	2210	-37.33	20240619	1195	15.90	20240530	4.69	N	336060	100	48 억	566528	N	N	N	N
21	20241127	131257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1385	-16	5	-1.14	411045097	295929	77.51	1393	1408	1376	1821	981	1401	1389.00	1.18	37268	1439	1420	1403	1384	1367	1411	1375	48	420	100	890	1	1	48155200	667	9.42	1.89	12	0.61	147.00	732.00	2210	20240619	-37.33	1195	20240530	15.90	2210	-37.33	20240619	1195	15.90	20240530	2210	-37.33	20240619	1195	15.90	20240530	4.69	N	336060	100	48 억	566528	N	N	N	N
22	20241127	121311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1376	-25	5	-1.78	393442173	283211	74.18	1393	1408	1376	1821	981	1401	1389.22	1.18	35652	1439	1420	1403	1384	1367	1411	1375	48	420	100	890	1	1	48155200	663	9.36	1.88	12	0.59	147.00	732.00	2210	20240619	-37.74	1195	20240530	15.15	2210	-37.74	20240619	1195	15.15	20240530	2210	-37.74	20240619	1195	15.15	20240530	4.69	N	336060	100	48 억	566528	N	N	N	N
23	20241127	111305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	-3	5	-0.21	301547146	216882	56.81	1393	1408	1381	1821	981	1401	1390.37	1.18	34096	1439	1420	1403	1384	1367	1411	1375	48	420	100	890	1	1	48155200	673	9.51	1.91	12	0.45	147.00	732.00	2210	20240619	-36.74	1195	20240530	16.99	2210	-36.74	20240619	1195	16.99	20240530	2210	-36.74	20240619	1195	16.99	20240530	4.69	N	336060	100	48 억	566528	N	N	N	N
24	20241127	101306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	-17	5	-1.21	211201282	151792	39.76	1393	1408	1383	1821	981	1401	1391.39	1.18	14189	1439	1420	1403	1384	1367	1411	1375	48	420	100	890	1	1	48155200	666	9.41	1.89	12	0.32	147.00	732.00	2210	20240619	-37.38	1195	20240530	15.82	2210	-37.38	20240619	1195	15.82	20240530	2210	-37.38	20240619	1195	15.82	20240530	4.69	N	336060	100	48 억	566528	N	N	N	N
25	20241127	091304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	-6	5	-0.43	90695547	65053	17.04	1393	1408	1385	1821	981	1401	1394.18	1.18	-5520	1439	1420	1403	1384	1367	1411	1375	48	420	100	890	1	1	48155200	672	9.49	1.91	12	0.14	147.00	732.00	2210	20240619	-36.88	1195	20240530	16.74	2210	-36.88	20240619	1195	16.74	20240530	2210	-36.88	20240619	1195	16.74	20240530	4.69	N	336060	100	48 억	566528	N	N	N	N
26	20241126	161243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1401	-5	5	-0.36	529815629	377291	54.22	1420	1422	1386	1827	985	1406	1404.22	1.15	10797	1465	1435	1389	1359	1313	1450	1374	48	421	100	890	1	1	48155200	675	9.53	1.91	12	0.78	147.00	732.00	2210	20240619	-36.61	1195	20240530	17.24	2210	-36.61	20240619	1195	17.24	20240530	2210	-36.61	20240619	1195	17.24	20240530	4.72	N	336060	100	48 억	554658	N	N	N	N
27	20241126	151257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1411	5	2	0.36	513206299	365463	52.52	1420	1422	1386	1827	985	1406	1404.26	1.15	5208	1465	1435	1389	1359	1313	1450	1374	48	421	100	890	1	1	48155200	679	9.60	1.93	12	0.76	147.00	732.00	2210	20240619	-36.15	1195	20240530	18.08	2210	-36.15	20240619	1195	18.08	20240530	2210	-36.15	20240619	1195	18.08	20240530	4.72	N	336060	100	48 억	554658	N	N	N	N
28	20241126	141259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1406	0	3	0.00	421648919	300510	43.19	1420	1422	1386	1827	985	1406	1403.11	1.15	-20253	1465	1435	1389	1359	1313	1450	1374	48	421	100	890	1	1	48155200	677	9.56	1.92	12	0.62	147.00	732.00	2210	20240619	-36.38	1195	20240530	17.66	2210	-36.38	20240619	1195	17.66	20240530	2210	-36.38	20240619	1195	17.66	20240530	4.72	N	336060	100	48 억	554658	N	N	N	N
29	20241126	131253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1396	-10	5	-0.71	376459249	268280	38.56	1420	1422	1386	1827	985	1406	1403.23	1.15	-22690	1465	1435	1389	1359	1313	1450	1374	48	421	100	890	1	1	48155200	672	9.50	1.91	12	0.56	147.00	732.00	2210	20240619	-36.83	1195	20240530	16.82	2210	-36.83	20240619	1195	16.82	20240530	2210	-36.83	20240619	1195	16.82	20240530	4.72	N	336060	100	48 억	554658	N	N	N	N
30	20241126	121301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1408	2	2	0.14	338191542	240984	34.63	1420	1422	1386	1827	985	1406	1403.38	1.15	-15379	1465	1435	1389	1359	1313	1450	1374	48	421	100	890	1	1	48155200	678	9.58	1.92	12	0.50	147.00	732.00	2210	20240619	-36.29	1195	20240530	17.82	2210	-36.29	20240619	1195	17.82	20240530	2210	-36.29	20240619	1195	17.82	20240530	4.72	N	336060	100	48 억	554658	N	N	N	N
31	20241126	111304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	-6	5	-0.43	308057934	219519	31.55	1420	1422	1386	1827	985	1406	1403.33	1.15	-13478	1465	1435	1389	1359	1313	1450	1374	48	421	100	890	1	1	48155200	674	9.52	1.91	12	0.46	147.00	732.00	2210	20240619	-36.65	1195	20240530	17.15	2210	-36.65	20240619	1195	17.15	20240530	2210	-36.65	20240619	1195	17.15	20240530	4.72	N	336060	100	48 억	554658	N	N	N	N
32	20241126	101315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1393	-13	5	-0.92	228061000	162518	23.36	1420	1422	1386	1827	985	1406	1403.30	1.15	-16546	1465	1435	1389	1359	1313	1450	1374	48	421	100	890	1	1	48155200	671	9.48	1.90	12	0.34	147.00	732.00	2210	20240619	-36.97	1195	20240530	16.57	2210	-36.97	20240619	1195	16.57	20240530	2210	-36.97	20240619	1195	16.57	20240530	4.72	N	336060	100	48 억	554658	N	N	N	N
33	20241126	091302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1404	-2	5	-0.14	59257482	42198	6.06	1420	1422	1386	1827	985	1406	1404.27	1.15	-3865	1465	1435	1389	1359	1313	1450	1374	48	421	100	890	1	1	48155200	676	9.55	1.92	12	0.09	147.00	732.00	2210	20240619	-36.47	1195	20240530	17.49	2210	-36.47	20240619	1195	17.49	20240530	2210	-36.47	20240619	1195	17.49	20240530	4.72	N	336060	100	48 억	554658	N	N	N	N
34	20241125	161228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1406	64	2	4.77	956606324	691816	174.71	1343	1419	1343	1744	940	1342	1382.50	0.92	109731	1386	1364	1335	1313	1284	1375	1324	48	402	100	850	1	1	48155200	677	9.56	1.92	12	1.44	147.00	732.00	2210	20240619	-36.38	1195	20240530	17.66	2210	-36.38	20240619	1195	17.66	20240530	2210	-36.38	20240619	1195	17.66	20240530	4.75	N	336060	100	48 억	444500	N	N	N	N
35	20241125	151254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1404	62	2	4.62	855133070	619520	156.46	1343	1419	1343	1744	940	1342	1380.32	0.92	117718	1386	1364	1335	1313	1284	1375	1324	48	402	100	850	1	1	48155200	676	9.55	1.92	12	1.29	147.00	732.00	2210	20240619	-36.47	1195	20240530	17.49	2210	-36.47	20240619	1195	17.49	20240530	2210	-36.47	20240619	1195	17.49	20240530	4.75	N	336060	100	48 억	444500	N	N	N	N
36	20241125	141250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1381	39	2	2.91	532025757	388258	98.05	1343	1400	1343	1744	940	1342	1370.29	0.92	93576	1386	1364	1335	1313	1284	1375	1324	48	402	100	850	1	1	48155200	665	9.39	1.89	12	0.81	147.00	732.00	2210	20240619	-37.51	1195	20240530	15.56	2210	-37.51	20240619	1195	15.56	20240530	2210	-37.51	20240619	1195	15.56	20240530	4.75	N	336060	100	48 억	444500	N	N	N	N
37	20241125	131241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1372	30	2	2.24	467391454	341411	86.22	1343	1400	1343	1744	940	1342	1369.00	0.92	75568	1386	1364	1335	1313	1284	1375	1324	48	402	100	850	1	1	48155200	661	9.33	1.87	12	0.71	147.00	732.00	2210	20240619	-37.92	1195	20240530	14.81	2210	-37.92	20240619	1195	14.81	20240530	2210	-37.92	20240619	1195	14.81	20240530	4.75	N	336060	100	48 억	444500	N	N	N	N
38	20241125	121256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1368	26	2	1.94	389318934	284524	71.85	1343	1400	1343	1744	940	1342	1368.32	0.92	57672	1386	1364	1335	1313	1284	1375	1324	48	402	100	850	1	1	48155200	659	9.31	1.87	12	0.59	147.00	732.00	2210	20240619	-38.10	1195	20240530	14.48	2210	-38.10	20240619	1195	14.48	20240530	2210	-38.10	20240619	1195	14.48	20240530	4.75	N	336060	100	48 억	444500	N	N	N	N
39	20241125	111249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	15	2	1.12	336949733	246215	62.18	1343	1400	1343	1744	940	1342	1368.52	0.92	27822	1386	1364	1335	1313	1284	1375	1324	48	402	100	850	1	1	48155200	653	9.23	1.85	12	0.51	147.00	732.00	2210	20240619	-38.60	1195	20240530	13.56	2210	-38.60	20240619	1195	13.56	20240530	2210	-38.60	20240619	1195	13.56	20240530	4.75	N	336060	100	48 억	444500	N	N	N	N
40	20241125	101233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1373	31	2	2.31	242846900	176853	44.66	1343	1400	1343	1744	940	1342	1373.16	0.92	14104	1386	1364	1335	1313	1284	1375	1324	48	402	100	850	1	1	48155200	661	9.34	1.88	12	0.37	147.00	732.00	2210	20240619	-37.87	1195	20240530	14.90	2210	-37.87	20240619	1195	14.90	20240530	2210	-37.87	20240619	1195	14.90	20240530	4.75	N	336060	100	48 억	444500	N	N	N	N
41	20241125	091235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1378	36	2	2.68	157550697	114418	28.90	1343	1400	1343	1744	940	1342	1376.97	0.92	24218	1386	1364	1335	1313	1284	1375	1324	48	402	100	850	1	1	48155200	664	9.37	1.88	12	0.24	147.00	732.00	2210	20240619	-37.65	1195	20240530	15.31	2210	-37.65	20240619	1195	15.31	20240530	2210	-37.65	20240619	1195	15.31	20240530	4.75	N	336060	100	48 억	444500	N	N	N	N
42	20241122	161126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1342	38	2	2.91	520546500	390563	211.44	1312	1357	1306	1695	913	1304	1332.81	0.80	57804	1344	1324	1313	1293	1282	1318	1287	48	391	100	830	1	1	48155200	646	9.13	1.83	12	0.81	147.00	732.00	2210	20240619	-39.28	1195	20240530	12.30	2210	-39.28	20240619	1195	12.30	20240530	2210	-39.28	20240619	1195	12.30	20240530	4.76	N	336060	100	48 억	387421	N	N	N	N
43	20241122	151141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1341	37	2	2.84	507369513	380729	206.12	1312	1357	1306	1695	913	1304	1332.63	0.80	54825	1344	1324	1313	1293	1282	1318	1287	48	391	100	830	1	1	48155200	646	9.12	1.83	12	0.79	147.00	732.00	2210	20240619	-39.32	1195	20240530	12.22	2210	-39.32	20240619	1195	12.22	20240530	2210	-39.32	20240619	1195	12.22	20240530	4.76	N	336060	100	48 억	387421	N	N	N	N
44	20241122	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	36	2	2.76	450133825	337999	182.99	1312	1357	1306	1695	913	1304	1331.76	0.80	45682	1344	1324	1313	1293	1282	1318	1287	48	391	100	830	1	1	48155200	645	9.12	1.83	12	0.70	147.00	732.00	2210	20240619	-39.37	1195	20240530	12.13	2210	-39.37	20240619	1195	12.13	20240530	2210	-39.37	20240619	1195	12.13	20240530	4.76	N	336060	100	48 억	387421	N	N	N	N
45	20241122	131136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	36	2	2.76	347241176	261570	141.61	1312	1357	1306	1695	913	1304	1327.53	0.80	34181	1344	1324	1313	1293	1282	1318	1287	48	391	100	830	1	1	48155200	645	9.12	1.83	12	0.54	147.00	732.00	2210	20240619	-39.37	1195	20240530	12.13	2210	-39.37	20240619	1195	12.13	20240530	2210	-39.37	20240619	1195	12.13	20240530	4.76	N	336060	100	48 억	387421	N	N	N	N
46	20241122	121147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	19	2	1.46	267039989	201438	109.05	1312	1357	1306	1695	913	1304	1325.67	0.80	10706	1344	1324	1313	1293	1282	1318	1287	48	391	100	830	1	1	48155200	637	9.00	1.81	12	0.42	147.00	732.00	2210	20240619	-40.14	1195	20240530	10.71	2210	-40.14	20240619	1195	10.71	20240530	2210	-40.14	20240619	1195	10.71	20240530	4.76	N	336060	100	48 억	387421	N	N	N	N
47	20241122	111134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	16	2	1.23	226115356	170587	92.35	1312	1357	1306	1695	913	1304	1325.51	0.80	13993	1344	1324	1313	1293	1282	1318	1287	48	391	100	830	1	1	48155200	636	8.98	1.80	12	0.35	147.00	732.00	2210	20240619	-40.27	1195	20240530	10.46	2210	-40.27	20240619	1195	10.46	20240530	2210	-40.27	20240619	1195	10.46	20240530	4.76	N	336060	100	48 억	387421	N	N	N	N
48	20241122	101153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	8	2	0.61	202422051	152581	82.60	1312	1357	1306	1695	913	1304	1326.65	0.80	3580	1344	1324	1313	1293	1282	1318	1287	48	391	100	830	1	1	48155200	632	8.93	1.79	12	0.32	147.00	732.00	2210	20240619	-40.63	1195	20240530	9.79	2210	-40.63	20240619	1195	9.79	20240530	2210	-40.63	20240619	1195	9.79	20240530	4.76	N	336060	100	48 억	387421	N	N	N	N
49	20241122	091144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1310	6	2	0.46	12237085	9348	5.06	1312	1315	1306	1695	913	1304	1309.06	0.80	6893	1344	1324	1313	1293	1282	1318	1287	48	391	100	830	1	1	48155200	631	8.91	1.79	12	0.02	147.00	732.00	2210	20240619	-40.72	1195	20240530	9.62	2210	-40.72	20240619	1195	9.62	20240530	2210	-40.72	20240619	1195	9.62	20240530	4.76	N	336060	100	48 억	387421	N	N	N	N
50	20241121	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1304	-11	5	-0.84	240350618	182545	53.85	1315	1333	1302	1709	921	1315	1316.68	0.88	-35967	1385	1349	1317	1281	1249	1334	1266	48	394	100	840	1	1	48155200	628	8.87	1.78	12	0.38	147.00	732.00	2210	20240619	-41.00	1195	20240530	9.12	2210	-41.00	20240619	1195	9.12	20240530	2210	-41.00	20240619	1195	9.12	20240530	4.64	N	336060	100	48 억	423388	N	N	N	N
51	20241121	151155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-8	5	-0.61	230377235	174898	51.60	1315	1333	1302	1709	921	1315	1317.21	0.88	-34373	1385	1349	1317	1281	1249	1334	1266	48	394	100	840	1	1	48155200	629	8.89	1.79	12	0.36	147.00	732.00	2210	20240619	-40.86	1195	20240530	9.37	2210	-40.86	20240619	1195	9.37	20240530	2210	-40.86	20240619	1195	9.37	20240530	4.64	N	336060	100	48 억	423388	N	N	N	N
52	20241121	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1311	-4	5	-0.30	202476461	153536	45.29	1315	1333	1305	1709	921	1315	1318.76	0.88	-26239	1385	1349	1317	1281	1249	1334	1266	48	394	100	840	1	1	48155200	631	8.92	1.79	12	0.32	147.00	732.00	2210	20240619	-40.68	1195	20240530	9.71	2210	-40.68	20240619	1195	9.71	20240530	2210	-40.68	20240619	1195	9.71	20240530	4.64	N	336060	100	48 억	423388	N	N	N	N
53	20241121	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	-6	5	-0.46	189512440	143621	42.37	1315	1333	1306	1709	921	1315	1319.53	0.88	-19564	1385	1349	1317	1281	1249	1334	1266	48	394	100	840	1	1	48155200	630	8.90	1.79	12	0.30	147.00	732.00	2210	20240619	-40.77	1195	20240530	9.54	2210	-40.77	20240619	1195	9.54	20240530	2210	-40.77	20240619	1195	9.54	20240530	4.64	N	336060	100	48 억	423388	N	N	N	N
54	20241121	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	-2	5	-0.15	170378019	129032	38.07	1315	1333	1306	1709	921	1315	1320.43	0.88	-14446	1385	1349	1317	1281	1249	1334	1266	48	394	100	840	1	1	48155200	632	8.93	1.79	12	0.27	147.00	732.00	2210	20240619	-40.59	1195	20240530	9.87	2210	-40.59	20240619	1195	9.87	20240530	2210	-40.59	20240619	1195	9.87	20240530	4.64	N	336060	100	48 억	423388	N	N	N	N
55	20241121	111151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1324	9	2	0.68	130186080	98472	29.05	1315	1333	1310	1709	921	1315	1322.06	0.88	230	1385	1349	1317	1281	1249	1334	1266	48	394	100	840	1	1	48155200	638	9.01	1.81	12	0.20	147.00	732.00	2210	20240619	-40.09	1195	20240530	10.79	2210	-40.09	20240619	1195	10.79	20240530	2210	-40.09	20240619	1195	10.79	20240530	4.64	N	336060	100	48 억	423388	N	N	N	N
56	20241121	101150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	4	2	0.30	91927518	69516	20.51	1315	1333	1310	1709	921	1315	1322.39	0.88	2601	1385	1349	1317	1281	1249	1334	1266	48	394	100	840	1	1	48155200	635	8.97	1.80	12	0.14	147.00	732.00	2210	20240619	-40.32	1195	20240530	10.38	2210	-40.32	20240619	1195	10.38	20240530	2210	-40.32	20240619	1195	10.38	20240530	4.64	N	336060	100	48 억	423388	N	N	N	N
57	20241121	091151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1328	13	2	0.99	10374574	7856	2.32	1315	1330	1313	1709	921	1315	1320.59	0.88	2699	1385	1349	1317	1281	1249	1334	1266	48	394	100	840	1	1	48155200	640	9.03	1.81	12	0.02	147.00	732.00	2210	20240619	-39.91	1195	20240530	11.13	2210	-39.91	20240619	1195	11.13	20240530	2210	-39.91	20240619	1195	11.13	20240530	4.64	N	336060	100	48 억	423388	N	N	N	N
58	20241120	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	-17	5	-1.28	442673396	333166	114.78	1350	1353	1285	1731	933	1332	1328.69	0.85	11275	1362	1347	1329	1314	1296	1354	1321	48	399	100	850	1	1	48155200	633	8.95	1.80	12	0.69	147.00	732.00	2210	20240619	-40.50	1195	20240530	10.04	2210	-40.50	20240619	1195	10.04	20240530	2210	-40.50	20240619	1195	10.04	20240530	4.61	N	336060	100	48 억	410281	N	N	N	N
59	20241120	151155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	-12	5	-0.90	429691786	323293	111.38	1350	1353	1285	1731	933	1332	1329.11	0.85	11809	1362	1347	1329	1314	1296	1354	1321	48	399	100	850	1	1	48155200	636	8.98	1.80	12	0.67	147.00	732.00	2210	20240619	-40.27	1195	20240530	10.46	2210	-40.27	20240619	1195	10.46	20240530	2210	-40.27	20240619	1195	10.46	20240530	4.61	N	336060	100	48 억	410281	N	N	N	N
60	20241120	141158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1326	-6	5	-0.45	376858283	283081	97.52	1350	1353	1285	1731	933	1332	1331.27	0.85	5152	1362	1347	1329	1314	1296	1354	1321	48	399	100	850	1	1	48155200	639	9.02	1.81	12	0.59	147.00	732.00	2210	20240619	-40.00	1195	20240530	10.96	2210	-40.00	20240619	1195	10.96	20240530	2210	-40.00	20240619	1195	10.96	20240530	4.61	N	336060	100	48 억	410281	N	N	N	N
61	20241120	131159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-2	5	-0.15	312409123	234156	80.67	1350	1353	1318	1731	933	1332	1334.20	0.85	5883	1362	1347	1329	1314	1296	1354	1321	48	399	100	850	1	1	48155200	640	9.05	1.82	12	0.49	147.00	732.00	2210	20240619	-39.82	1195	20240530	11.30	2210	-39.82	20240619	1195	11.30	20240530	2210	-39.82	20240619	1195	11.30	20240530	4.61	N	336060	100	48 억	410281	N	N	N	N
62	20241120	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	5	2	0.38	287632666	215528	74.25	1350	1353	1318	1731	933	1332	1334.55	0.85	15293	1362	1347	1329	1314	1296	1354	1321	48	399	100	850	1	1	48155200	644	9.10	1.83	12	0.45	147.00	732.00	2210	20240619	-39.50	1195	20240530	11.88	2210	-39.50	20240619	1195	11.88	20240530	2210	-39.50	20240619	1195	11.88	20240530	4.61	N	336060	100	48 억	410281	N	N	N	N
63	20241120	111201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1338	6	2	0.45	274164128	205411	70.77	1350	1353	1318	1731	933	1332	1334.72	0.85	16223	1362	1347	1329	1314	1296	1354	1321	48	399	100	850	1	1	48155200	644	9.10	1.83	12	0.43	147.00	732.00	2210	20240619	-39.46	1195	20240530	11.97	2210	-39.46	20240619	1195	11.97	20240530	2210	-39.46	20240619	1195	11.97	20240530	4.61	N	336060	100	48 억	410281	N	N	N	N
64	20241120	101159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	4	2	0.30	133265748	99556	34.30	1350	1353	1332	1731	933	1332	1338.63	0.85	-21683	1362	1347	1329	1314	1296	1354	1321	48	399	100	850	1	1	48155200	643	9.09	1.83	12	0.21	147.00	732.00	2210	20240619	-39.55	1195	20240530	11.80	2210	-39.55	20240619	1195	11.80	20240530	2210	-39.55	20240619	1195	11.80	20240530	4.61	N	336060	100	48 억	410281	N	N	N	N
65	20241120	091157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	4	2	0.30	62893419	46875	16.15	1350	1353	1333	1731	933	1332	1341.82	0.85	-16507	1362	1347	1329	1314	1296	1354	1321	48	399	100	850	1	1	48155200	643	9.09	1.83	12	0.10	147.00	732.00	2210	20240619	-39.55	1195	20240530	11.80	2210	-39.55	20240619	1195	11.80	20240530	2210	-39.55	20240619	1195	11.80	20240530	4.61	N	336060	100	48 억	410281	N	N	N	N
66	20241119	161050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1332	21	2	1.60	379478111	285942	128.11	1330	1344	1311	1704	918	1311	1327.11	0.76	44879	1341	1325	1305	1289	1269	1334	1298	48	393	100	830	1	1	48155200	641	9.06	1.82	12	0.59	147.00	732.00	2210	20240619	-39.73	1195	20240530	11.46	2210	-39.73	20240619	1195	11.46	20240530	2210	-39.73	20240619	1195	11.46	20240530	4.61	N	336060	100	48 억	364077	N	N	N	N
67	20241119	151112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1328	17	2	1.30	360439930	271638	121.70	1330	1344	1311	1704	918	1311	1326.91	0.76	44425	1341	1325	1305	1289	1269	1334	1298	48	393	100	830	1	1	48155200	640	9.03	1.81	12	0.56	147.00	732.00	2210	20240619	-39.91	1195	20240530	11.13	2210	-39.91	20240619	1195	11.13	20240530	2210	-39.91	20240619	1195	11.13	20240530	4.61	N	336060	100	48 억	364077	N	N	N	N
68	20241119	141110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1339	28	2	2.14	291383204	219553	98.37	1330	1344	1311	1704	918	1311	1327.17	0.76	38441	1341	1325	1305	1289	1269	1334	1298	48	393	100	830	1	1	48155200	645	9.11	1.83	12	0.46	147.00	732.00	2210	20240619	-39.41	1195	20240530	12.05	2210	-39.41	20240619	1195	12.05	20240530	2210	-39.41	20240619	1195	12.05	20240530	4.61	N	336060	100	48 억	364077	N	N	N	N
69	20241119	131113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1338	27	2	2.06	237906169	179336	80.35	1330	1344	1311	1704	918	1311	1326.59	0.76	35137	1341	1325	1305	1289	1269	1334	1298	48	393	100	830	1	1	48155200	644	9.10	1.83	12	0.37	147.00	732.00	2210	20240619	-39.46	1195	20240530	11.97	2210	-39.46	20240619	1195	11.97	20240530	2210	-39.46	20240619	1195	11.97	20240530	4.61	N	336060	100	48 억	364077	N	N	N	N
70	20241119	121059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	25	2	1.91	180341952	136238	61.04	1330	1336	1311	1704	918	1311	1323.73	0.76	32969	1341	1325	1305	1289	1269	1334	1298	48	393	100	830	1	1	48155200	643	9.09	1.83	12	0.28	147.00	732.00	2210	20240619	-39.55	1195	20240530	11.80	2210	-39.55	20240619	1195	11.80	20240530	2210	-39.55	20240619	1195	11.80	20240530	4.61	N	336060	100	48 억	364077	N	N	N	N
71	20241119	111111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1324	13	2	0.99	104082331	78766	35.29	1330	1332	1311	1704	918	1311	1321.41	0.76	6596	1341	1325	1305	1289	1269	1334	1298	48	393	100	830	1	1	48155200	638	9.01	1.81	12	0.16	147.00	732.00	2210	20240619	-40.09	1195	20240530	10.79	2210	-40.09	20240619	1195	10.79	20240530	2210	-40.09	20240619	1195	10.79	20240530	4.61	N	336060	100	48 억	364077	N	N	N	N
72	20241119	101136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1326	15	2	1.14	52673550	39828	17.84	1330	1332	1311	1704	918	1311	1322.53	0.76	264	1341	1325	1305	1289	1269	1334	1298	48	393	100	830	1	1	48155200	639	9.02	1.81	12	0.08	147.00	732.00	2210	20240619	-40.00	1195	20240530	10.96	2210	-40.00	20240619	1195	10.96	20240530	2210	-40.00	20240619	1195	10.96	20240530	4.61	N	336060	100	48 억	364077	N	N	N	N
73	20241119	091134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	8	2	0.61	9359807	7093	3.18	1330	1330	1311	1704	918	1311	1319.58	0.76	-3020	1341	1325	1305	1289	1269	1334	1298	48	393	100	830	1	1	48155200	635	8.97	1.80	12	0.01	147.00	732.00	2210	20240619	-40.32	1195	20240530	10.38	2210	-40.32	20240619	1195	10.38	20240530	2210	-40.32	20240619	1195	10.38	20240530	4.61	N	336060	100	48 억	364077	N	N	N	N
74	20241118	161056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1311	38	2	2.99	258825302	197798	54.53	1285	1321	1285	1654	892	1273	1308.75	0.75	4236	1320	1296	1263	1239	1206	1308	1251	48	381	100	810	1	1	48155200	631	8.92	1.79	12	0.41	147.00	732.00	2210	20240619	-40.68	1195	20240530	9.71	2210	-40.68	20240619	1195	9.71	20240530	2210	-40.68	20240619	1195	9.71	20240530	4.71	N	336060	100	48 억	360309	N	N	N	N
75	20241118	151110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	39	2	3.06	241191969	184344	50.82	1285	1321	1285	1654	892	1273	1308.61	0.75	-4812	1320	1296	1263	1239	1206	1308	1251	48	381	100	810	1	1	48155200	632	8.93	1.79	12	0.38	147.00	732.00	2210	20240619	-40.63	1195	20240530	9.79	2210	-40.63	20240619	1195	9.79	20240530	2210	-40.63	20240619	1195	9.79	20240530	4.71	N	336060	100	48 억	360309	N	N	N	N
76	20241118	141112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	36	2	2.83	217540009	166274	45.84	1285	1321	1285	1654	892	1273	1308.58	0.75	-6813	1320	1296	1263	1239	1206	1308	1251	48	381	100	810	1	1	48155200	630	8.90	1.79	12	0.35	147.00	732.00	2210	20240619	-40.77	1195	20240530	9.54	2210	-40.77	20240619	1195	9.54	20240530	2210	-40.77	20240619	1195	9.54	20240530	4.71	N	336060	100	48 억	360309	N	N	N	N
77	20241118	131104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1310	37	2	2.91	193916201	148163	40.84	1285	1321	1285	1654	892	1273	1309.10	0.75	-6938	1320	1296	1263	1239	1206	1308	1251	48	381	100	810	1	1	48155200	631	8.91	1.79	12	0.31	147.00	732.00	2210	20240619	-40.72	1195	20240530	9.62	2210	-40.72	20240619	1195	9.62	20240530	2210	-40.72	20240619	1195	9.62	20240530	4.71	N	336060	100	48 억	360309	N	N	N	N
78	20241118	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	41	2	3.22	159112746	121575	33.51	1285	1321	1285	1654	892	1273	1309.12	0.75	10842	1320	1296	1263	1239	1206	1308	1251	48	381	100	810	1	1	48155200	633	8.94	1.80	12	0.25	147.00	732.00	2210	20240619	-40.54	1195	20240530	9.96	2210	-40.54	20240619	1195	9.96	20240530	2210	-40.54	20240619	1195	9.96	20240530	4.71	N	336060	100	48 억	360309	N	N	N	N
79	20241118	111110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	45	2	3.53	141302648	107965	29.76	1285	1321	1285	1654	892	1273	1309.18	0.75	10003	1320	1296	1263	1239	1206	1308	1251	48	381	100	810	1	1	48155200	635	8.97	1.80	12	0.22	147.00	732.00	2210	20240619	-40.36	1195	20240530	10.29	2210	-40.36	20240619	1195	10.29	20240530	2210	-40.36	20240619	1195	10.29	20240530	4.71	N	336060	100	48 억	360309	N	N	N	N
80	20241118	101057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1311	38	2	2.99	113645744	86971	23.97	1285	1317	1285	1654	892	1273	1307.18	0.75	13043	1320	1296	1263	1239	1206	1308	1251	48	381	100	810	1	1	48155200	631	8.92	1.79	12	0.18	147.00	732.00	2210	20240619	-40.68	1195	20240530	9.71	2210	-40.68	20240619	1195	9.71	20240530	2210	-40.68	20240619	1195	9.71	20240530	4.71	N	336060	100	48 억	360309	N	N	N	N
81	20241118	091057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1300	27	2	2.12	27489248	21257	5.86	1285	1304	1285	1654	892	1273	1294.39	0.75	7630	1320	1296	1263	1239	1206	1308	1251	48	381	100	810	1	1	48155200	626	8.84	1.78	12	0.04	147.00	732.00	2210	20240619	-41.18	1195	20240530	8.79	2210	-41.18	20240619	1195	8.79	20240530	2210	-41.18	20240619	1195	8.79	20240530	4.71	N	336060	100	48 억	360309	N	N	N	N
82	20241115	161144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1273	13	2	1.03	451777210	359529	101.26	1235	1287	1230	1638	882	1260	1256.57	0.59	75705	1361	1310	1285	1234	1209	1298	1222	48	378	100	800	1	1	48155200	613	8.66	1.74	12	0.75	147.00	732.00	2210	20240619	-42.40	1195	20240530	6.53	2210	-42.40	20240619	1195	6.53	20240530	2210	-42.40	20240619	1195	6.53	20240530	4.82	N	336060	100	48 억	284260	N	N	N	N
83	20241115	151214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1278	18	2	1.43	434232665	345767	97.38	1235	1287	1230	1638	882	1260	1255.85	0.59	70243	1361	1310	1285	1234	1209	1298	1222	48	378	100	800	1	1	48155200	615	8.69	1.75	12	0.72	147.00	732.00	2210	20240619	-42.17	1195	20240530	6.95	2210	-42.17	20240619	1195	6.95	20240530	2210	-42.17	20240619	1195	6.95	20240530	4.82	N	336060	100	48 억	284260	N	N	N	N
84	20241115	141158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1287	27	2	2.14	402509126	321028	90.42	1235	1287	1230	1638	882	1260	1253.81	0.59	59791	1361	1310	1285	1234	1209	1298	1222	48	378	100	800	1	1	48155200	620	8.76	1.76	12	0.67	147.00	732.00	2210	20240619	-41.76	1195	20240530	7.70	2210	-41.76	20240619	1195	7.70	20240530	2210	-41.76	20240619	1195	7.70	20240530	4.82	N	336060	100	48 억	284260	N	N	N	N
85	20241115	131157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1281	21	2	1.67	369684118	295397	83.20	1235	1283	1230	1638	882	1260	1251.48	0.59	50682	1361	1310	1285	1234	1209	1298	1222	48	378	100	800	1	1	48155200	617	8.71	1.75	12	0.61	147.00	732.00	2210	20240619	-42.04	1195	20240530	7.20	2210	-42.04	20240619	1195	7.20	20240530	2210	-42.04	20240619	1195	7.20	20240530	4.82	N	336060	100	48 억	284260	N	N	N	N
86	20241115	121158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1260	0	3	0.00	284926491	228887	64.47	1235	1270	1230	1638	882	1260	1244.83	0.59	34487	1361	1310	1285	1234	1209	1298	1222	48	378	100	800	1	1	48155200	607	8.57	1.72	12	0.48	147.00	732.00	2210	20240619	-42.99	1195	20240530	5.44	2210	-42.99	20240619	1195	5.44	20240530	2210	-42.99	20240619	1195	5.44	20240530	4.82	N	336060	100	48 억	284260	N	N	N	N
87	20241115	111131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1253	-7	5	-0.56	220229798	177214	49.91	1235	1270	1230	1638	882	1260	1242.72	0.59	40327	1361	1310	1285	1234	1209	1298	1222	48	378	100	800	1	1	48155200	603	8.52	1.71	12	0.37	147.00	732.00	2210	20240619	-43.30	1195	20240530	4.85	2210	-43.30	20240619	1195	4.85	20240530	2210	-43.30	20240619	1195	4.85	20240530	4.82	N	336060	100	48 억	284260	N	N	N	N
88	20241115	101130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1234	-26	5	-2.06	139161468	112202	31.60	1235	1259	1230	1638	882	1260	1240.26	0.59	11923	1361	1310	1285	1234	1209	1298	1222	48	378	100	800	1	1	48155200	594	8.39	1.69	12	0.23	147.00	732.00	2210	20240619	-44.16	1195	20240530	3.26	2210	-44.16	20240619	1195	3.26	20240530	2210	-44.16	20240619	1195	3.26	20240530	4.82	N	336060	100	48 억	284260	N	N	N	N
89	20241115	091037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1235	-25	5	-1.98	35918283	29030	8.18	1235	1259	1230	1638	882	1260	1237.20	0.59	-764	1361	1310	1285	1234	1209	1298	1222	48	378	100	800	1	1	48155200	595	8.40	1.69	12	0.06	147.00	732.00	2210	20240619	-44.12	1195	20240530	3.35	2210	-44.12	20240619	1195	3.35	20240530	2210	-44.12	20240619	1195	3.35	20240530	4.82	N	336060	100	48 억	284260	N	N	N	N
90	20241114	161122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1282	-8	5	-0.62	377619572	291216	54.88	1336	1336	1270	1677	903	1290	1296.74	0.64	-28731	1388	1338	1299	1249	1210	1319	1230	48	387	100	820	1	1	48155200	617	8.72	1.75	12	0.60	147.00	732.00	2210	20240619	-41.99	1195	20240530	7.28	2210	-41.99	20240619	1195	7.28	20240530	2210	-41.99	20240619	1195	7.28	20240530	4.95	N	336060	100	48 억	306015	N	N	N	N
91	20241114	151130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	-10	5	-0.78	313248031	240863	45.39	1336	1336	1276	1677	903	1290	1300.61	0.64	-40704	1388	1338	1299	1249	1210	1319	1230	48	387	100	820	1	1	48155200	616	8.71	1.75	12	0.50	147.00	732.00	2210	20240619	-42.08	1195	20240530	7.11	2210	-42.08	20240619	1195	7.11	20240530	2210	-42.08	20240619	1195	7.11	20240530	4.95	N	336060	100	48 억	306015	N	N	N	N
92	20241114	141123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1289	-1	5	-0.08	256553208	196803	37.09	1336	1336	1280	1677	903	1290	1303.74	0.64	-24711	1388	1338	1299	1249	1210	1319	1230	48	387	100	820	1	1	48155200	621	8.77	1.76	12	0.41	147.00	732.00	2210	20240619	-41.67	1195	20240530	7.87	2210	-41.67	20240619	1195	7.87	20240530	2210	-41.67	20240619	1195	7.87	20240530	4.95	N	336060	100	48 억	306015	N	N	N	N
93	20241114	131123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	13	2	1.01	208035616	159322	30.03	1336	1336	1280	1677	903	1290	1305.95	0.64	-17694	1388	1338	1299	1249	1210	1319	1230	48	387	100	820	1	1	48155200	627	8.86	1.78	12	0.33	147.00	732.00	2210	20240619	-41.04	1195	20240530	9.04	2210	-41.04	20240619	1195	9.04	20240530	2210	-41.04	20240619	1195	9.04	20240530	4.95	N	336060	100	48 억	306015	N	N	N	N
94	20241114	121120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1296	6	2	0.47	170425099	130531	24.60	1336	1336	1280	1677	903	1290	1305.86	0.64	-17307	1388	1338	1299	1249	1210	1319	1230	48	387	100	820	1	1	48155200	624	8.82	1.77	12	0.27	147.00	732.00	2210	20240619	-41.36	1195	20240530	8.45	2210	-41.36	20240619	1195	8.45	20240530	2210	-41.36	20240619	1195	8.45	20240530	4.95	N	336060	100	48 억	306015	N	N	N	N
95	20241114	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	11	2	0.85	113859685	86745	16.35	1336	1336	1290	1677	903	1290	1313.09	0.64	-1073	1388	1338	1299	1249	1210	1319	1230	48	387	100	820	1	1	48155200	626	8.85	1.78	12	0.18	147.00	732.00	2210	20240619	-41.13	1195	20240530	8.87	2210	-41.13	20240619	1195	8.87	20240530	2210	-41.13	20240619	1195	8.87	20240530	4.95	N	336060	100	48 억	306015	N	N	N	N
96	20241114	101139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	0	3	0.00	46413024	35345	6.66	1336	1336	1290	1677	903	1290	1314.47	0.64	-262	1388	1338	1299	1249	1210	1319	1230	48	387	100	820	1	1	48155200	621	8.78	1.76	12	0.07	147.00	732.00	2210	20240619	-41.63	1195	20240530	7.95	2210	-41.63	20240619	1195	7.95	20240530	2210	-41.63	20240619	1195	7.95	20240530	4.95	N	336060	100	48 억	306015	N	N	N	N
97	20241114	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	0	3	0.00	0	0	0.00	0	0	0	1677	903	1290	0.00	0.64	0	1388	1338	1299	1249	1210	1319	1230	48	387	100	820	1	1	48155200	621	8.78	1.76	12	0.00	147.00	732.00	2210	20240619	-41.63	1195	20240530	7.95	2210	-41.63	20240619	1195	7.95	20240530	2210	-41.63	20240619	1195	7.95	20240530	4.95	N	336060	100	48 억	306015	N	N	N	N
98	20241113	160741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-49	5	-3.66	689671008	523058	130.75	1333	1349	1260	1740	938	1339	1318.58	0.45	88318	1441	1390	1360	1309	1279	1375	1294	48	401	100	850	1	1	48155200	621	8.78	1.76	12	1.09	147.00	732.00	2210	20240619	-41.63	1195	20240530	7.95	2210	-41.63	20240619	1195	7.95	20240530	2210	-41.63	20240619	1195	7.95	20240530	5.04	N	336060	100	48 억	218307	N	N	N	N
99	20241113	150816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	-33	5	-2.46	638051294	483296	120.81	1333	1349	1260	1740	938	1339	1320.19	0.45	83798	1441	1390	1360	1309	1279	1375	1294	48	401	100	850	1	1	48155200	629	8.88	1.78	12	1.00	147.00	732.00	2210	20240619	-40.90	1195	20240530	9.29	2210	-40.90	20240619	1195	9.29	20240530	2210	-40.90	20240619	1195	9.29	20240530	5.04	N	336060	100	48 억	218307	N	N	N	N
100	20241113	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	-16	5	-1.19	594696807	450298	112.56	1333	1349	1260	1740	938	1339	1320.65	0.45	89314	1441	1390	1360	1309	1279	1375	1294	48	401	100	850	1	1	48155200	637	9.00	1.81	12	0.94	147.00	732.00	2210	20240619	-40.14	1195	20240530	10.71	2210	-40.14	20240619	1195	10.71	20240530	2210	-40.14	20240619	1195	10.71	20240530	5.04	N	336060	100	48 억	218307	N	N	N	N
101	20241113	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	-24	5	-1.79	504668632	382125	95.52	1333	1349	1260	1740	938	1339	1320.67	0.45	74674	1441	1390	1360	1309	1279	1375	1294	48	401	100	850	1	1	48155200	633	8.95	1.80	12	0.79	147.00	732.00	2210	20240619	-40.50	1195	20240530	10.04	2210	-40.50	20240619	1195	10.04	20240530	2210	-40.50	20240619	1195	10.04	20240530	5.04	N	336060	100	48 억	218307	N	N	N	N
102	20241113	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1326	-13	5	-0.97	474540719	359351	89.83	1333	1349	1260	1740	938	1339	1320.52	0.45	65396	1441	1390	1360	1309	1279	1375	1294	48	401	100	850	1	1	48155200	639	9.02	1.81	12	0.75	147.00	732.00	2210	20240619	-40.00	1195	20240530	10.96	2210	-40.00	20240619	1195	10.96	20240530	2210	-40.00	20240619	1195	10.96	20240530	5.04	N	336060	100	48 억	218307	N	N	N	N
103	20241113	110802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	-20	5	-1.49	420892150	318673	79.66	1333	1349	1260	1740	938	1339	1320.74	0.45	68465	1441	1390	1360	1309	1279	1375	1294	48	401	100	850	1	1	48155200	635	8.97	1.80	12	0.66	147.00	732.00	2210	20240619	-40.32	1195	20240530	10.38	2210	-40.32	20240619	1195	10.38	20240530	2210	-40.32	20240619	1195	10.38	20240530	5.04	N	336060	100	48 억	218307	N	N	N	N
104	20241113	100804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1326	-13	5	-0.97	212683989	160589	40.14	1333	1349	1260	1740	938	1339	1324.35	0.45	13162	1441	1390	1360	1309	1279	1375	1294	48	401	100	850	1	1	48155200	639	9.02	1.81	12	0.33	147.00	732.00	2210	20240619	-40.00	1195	20240530	10.96	2210	-40.00	20240619	1195	10.96	20240530	2210	-40.00	20240619	1195	10.96	20240530	5.04	N	336060	100	48 억	218307	N	N	N	N
105	20241113	090753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1341	2	2	0.15	61425459	46528	11.63	1333	1349	1260	1740	938	1339	1319.97	0.45	14145	1441	1390	1360	1309	1279	1375	1294	48	401	100	850	1	1	48155200	646	9.12	1.83	12	0.10	147.00	732.00	2210	20240619	-39.32	1195	20240530	12.22	2210	-39.32	20240619	1195	12.22	20240530	2210	-39.32	20240619	1195	12.22	20240530	5.04	N	336060	100	48 억	218307	N	N	N	N
106	20241112	161041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1339	-50	5	-3.60	525043257	386390	104.17	1387	1411	1330	1805	973	1389	1358.94	0.43	10247	1513	1451	1417	1355	1321	1434	1338	48	416	100	880	1	1	48155200	645	9.11	1.83	12	0.80	147.00	732.00	2210	20240619	-39.41	1195	20240530	12.05	2210	-39.41	20240619	1195	12.05	20240530	2210	-39.41	20240619	1195	12.05	20240530	4.96	N	336060	100	48 억	208152	N	N	N	N
107	20241112	151053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1346	-43	5	-3.10	494472714	363566	98.02	1387	1411	1330	1805	973	1389	1360.06	0.43	6911	1513	1451	1417	1355	1321	1434	1338	48	416	100	880	1	1	48155200	648	9.16	1.84	12	0.75	147.00	732.00	2210	20240619	-39.10	1195	20240530	12.64	2210	-39.10	20240619	1195	12.64	20240530	2210	-39.10	20240619	1195	12.64	20240530	4.96	N	336060	100	48 억	208152	N	N	N	N
108	20241112	141057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	-39	5	-2.81	437660092	321297	86.62	1387	1411	1330	1805	973	1389	1362.17	0.43	518	1513	1451	1417	1355	1321	1434	1338	48	416	100	880	1	1	48155200	650	9.18	1.84	12	0.67	147.00	732.00	2210	20240619	-38.91	1195	20240530	12.97	2210	-38.91	20240619	1195	12.97	20240530	2210	-38.91	20240619	1195	12.97	20240530	4.96	N	336060	100	48 억	208152	N	N	N	N
109	20241112	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1363	-26	5	-1.87	373969550	274266	73.94	1387	1411	1330	1805	973	1389	1363.53	0.43	5492	1513	1451	1417	1355	1321	1434	1338	48	416	100	880	1	1	48155200	656	9.27	1.86	12	0.57	147.00	732.00	2210	20240619	-38.33	1195	20240530	14.06	2210	-38.33	20240619	1195	14.06	20240530	2210	-38.33	20240619	1195	14.06	20240530	4.96	N	336060	100	48 억	208152	N	N	N	N
110	20241112	121054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	-3	5	-0.22	355709462	260913	70.34	1387	1411	1330	1805	973	1389	1363.32	0.43	9038	1513	1451	1417	1355	1321	1434	1338	48	416	100	880	1	1	48155200	667	9.43	1.89	12	0.54	147.00	732.00	2210	20240619	-37.29	1195	20240530	15.98	2210	-37.29	20240619	1195	15.98	20240530	2210	-37.29	20240619	1195	15.98	20240530	4.96	N	336060	100	48 억	208152	N	N	N	N
111	20241112	111048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1376	-13	5	-0.94	286251026	210650	56.79	1387	1411	1330	1805	973	1389	1358.89	0.43	761	1513	1451	1417	1355	1321	1434	1338	48	416	100	880	1	1	48155200	663	9.36	1.88	12	0.44	147.00	732.00	2210	20240619	-37.74	1195	20240530	15.15	2210	-37.74	20240619	1195	15.15	20240530	2210	-37.74	20240619	1195	15.15	20240530	4.96	N	336060	100	48 억	208152	N	N	N	N
112	20241112	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1370	-19	5	-1.37	226070827	166686	44.94	1387	1411	1330	1805	973	1389	1356.27	0.43	-2057	1513	1451	1417	1355	1321	1434	1338	48	416	100	880	1	1	48155200	660	9.32	1.87	12	0.35	147.00	732.00	2210	20240619	-38.01	1195	20240530	14.64	2210	-38.01	20240619	1195	14.64	20240530	2210	-38.01	20240619	1195	14.64	20240530	4.96	N	336060	100	48 억	208152	N	N	N	N
113	20241112	091047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	-5	5	-0.36	34585219	25112	6.77	1387	1411	1365	1805	973	1389	1377.23	0.43	-6367	1513	1451	1417	1355	1321	1434	1338	48	416	100	880	1	1	48155200	666	9.41	1.89	12	0.05	147.00	732.00	2210	20240619	-37.38	1195	20240530	15.82	2210	-37.38	20240619	1195	15.82	20240530	2210	-37.38	20240619	1195	15.82	20240530	4.96	N	336060	100	48 억	208152	N	N	N	N
114	20241111	161038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1389	-50	5	-3.47	514685031	365721	52.05	1478	1479	1383	1870	1008	1439	1407.28	0.51	-39307	1493	1466	1431	1404	1369	1479	1417	48	431	100	920	1	1	48155200	669	9.45	1.90	12	0.76	147.00	732.00	2210	20240619	-37.15	1195	20240530	16.23	2210	-37.15	20240619	1195	16.23	20240530	2210	-37.15	20240619	1195	16.23	20240530	4.98	N	336060	100	48 억	247569	N	N	N	N
115	20241111	151110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1397	-42	5	-2.92	497968663	353706	50.34	1478	1479	1383	1870	1008	1439	1407.82	0.51	-36376	1493	1466	1431	1404	1369	1479	1417	48	431	100	920	1	1	48155200	673	9.50	1.91	12	0.73	147.00	732.00	2210	20240619	-36.79	1195	20240530	16.90	2210	-36.79	20240619	1195	16.90	20240530	2210	-36.79	20240619	1195	16.90	20240530	4.98	N	336060	100	48 억	247569	N	N	N	N
116	20241111	141054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	-49	5	-3.41	484604559	344111	48.98	1478	1479	1383	1870	1008	1439	1408.24	0.51	-35956	1493	1466	1431	1404	1369	1479	1417	48	431	100	920	1	1	48155200	669	9.46	1.90	12	0.71	147.00	732.00	2210	20240619	-37.10	1195	20240530	16.32	2210	-37.10	20240619	1195	16.32	20240530	2210	-37.10	20240619	1195	16.32	20240530	4.98	N	336060	100	48 억	247569	N	N	N	N
117	20241111	131054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1394	-45	5	-3.13	462304198	328034	46.69	1478	1479	1384	1870	1008	1439	1409.27	0.51	-36498	1493	1466	1431	1404	1369	1479	1417	48	431	100	920	1	1	48155200	671	9.48	1.90	12	0.68	147.00	732.00	2210	20240619	-36.92	1195	20240530	16.65	2210	-36.92	20240619	1195	16.65	20240530	2210	-36.92	20240619	1195	16.65	20240530	4.98	N	336060	100	48 억	247569	N	N	N	N
118	20241111	121048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	-49	5	-3.41	391596299	277182	39.45	1478	1479	1390	1870	1008	1439	1412.73	0.51	-35807	1493	1466	1431	1404	1369	1479	1417	48	431	100	920	1	1	48155200	669	9.46	1.90	12	0.58	147.00	732.00	2210	20240619	-37.10	1195	20240530	16.32	2210	-37.10	20240619	1195	16.32	20240530	2210	-37.10	20240619	1195	16.32	20240530	4.98	N	336060	100	48 억	247569	N	N	N	N
119	20241111	111046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1402	-37	5	-2.57	280228912	197566	28.12	1478	1479	1400	1870	1008	1439	1418.35	0.51	-39134	1493	1466	1431	1404	1369	1479	1417	48	431	100	920	1	1	48155200	675	9.54	1.92	12	0.41	147.00	732.00	2210	20240619	-36.56	1195	20240530	17.32	2210	-36.56	20240619	1195	17.32	20240530	2210	-36.56	20240619	1195	17.32	20240530	4.98	N	336060	100	48 억	247569	N	N	N	N
120	20241111	101040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1411	-28	5	-1.95	222241420	156249	22.24	1478	1479	1400	1870	1008	1439	1422.30	0.51	-47377	1493	1466	1431	1404	1369	1479	1417	48	431	100	920	1	1	48155200	679	9.60	1.93	12	0.32	147.00	732.00	2210	20240619	-36.15	1195	20240530	18.08	2210	-36.15	20240619	1195	18.08	20240530	2210	-36.15	20240619	1195	18.08	20240530	4.98	N	336060	100	48 억	247569	N	N	N	N
121	20241111	091037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1434	-5	5	-0.35	70895063	49129	6.99	1478	1479	1403	1870	1008	1439	1443.08	0.51	-20214	1493	1466	1431	1404	1369	1479	1417	48	431	100	920	1	1	48155200	691	9.76	1.96	12	0.10	147.00	732.00	2210	20240619	-35.11	1195	20240530	20.00	2210	-35.11	20240619	1195	20.00	20240530	2210	-35.11	20240619	1195	20.00	20240530	4.98	N	336060	100	48 억	247569	N	N	N	N
122	20241108	161031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1439	32	2	2.27	999122410	695701	110.23	1407	1458	1396	1829	985	1407	1436.31	0.47	19586	1506	1456	1430	1380	1354	1443	1367	48	422	100	900	1	1	48155200	693	9.79	1.97	12	1.44	147.00	732.00	2210	20240619	-34.89	1195	20240530	20.42	2210	-34.89	20240619	1195	20.42	20240530	2210	-34.89	20240619	1195	20.42	20240530	4.87	N	336060	100	48 억	227914	N	N	N	N
123	20241108	151041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1437	30	2	2.13	927189031	645512	102.28	1407	1458	1396	1829	985	1407	1436.56	0.47	31282	1506	1456	1430	1380	1354	1443	1367	48	422	100	900	1	1	48155200	692	9.78	1.96	12	1.34	147.00	732.00	2210	20240619	-34.98	1195	20240530	20.25	2210	-34.98	20240619	1195	20.25	20240530	2210	-34.98	20240619	1195	20.25	20240530	4.87	N	336060	100	48 억	227914	N	N	N	N
124	20241108	141038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1436	29	2	2.06	815781238	567415	89.90	1407	1458	1396	1829	985	1407	1437.95	0.47	29027	1506	1456	1430	1380	1354	1443	1367	48	422	100	900	1	1	48155200	692	9.77	1.96	12	1.18	147.00	732.00	2210	20240619	-35.02	1195	20240530	20.17	2210	-35.02	20240619	1195	20.17	20240530	2210	-35.02	20240619	1195	20.17	20240530	4.87	N	336060	100	48 억	227914	N	N	N	N
125	20241108	131040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1432	25	2	1.78	757801423	526866	83.48	1407	1458	1396	1829	985	1407	1438.58	0.47	31655	1506	1456	1430	1380	1354	1443	1367	48	422	100	900	1	1	48155200	690	9.74	1.96	12	1.09	147.00	732.00	2210	20240619	-35.20	1195	20240530	19.83	2210	-35.20	20240619	1195	19.83	20240530	2210	-35.20	20240619	1195	19.83	20240530	4.87	N	336060	100	48 억	227914	N	N	N	N
126	20241108	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1440	33	2	2.35	662552011	460481	72.96	1407	1458	1396	1829	985	1407	1439.12	0.47	63280	1506	1456	1430	1380	1354	1443	1367	48	422	100	900	1	1	48155200	693	9.80	1.97	12	0.96	147.00	732.00	2210	20240619	-34.84	1195	20240530	20.50	2210	-34.84	20240619	1195	20.50	20240530	2210	-34.84	20240619	1195	20.50	20240530	4.87	N	336060	100	48 억	227914	N	N	N	N
127	20241108	111038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1438	31	2	2.20	574896880	399704	63.33	1407	1458	1396	1829	985	1407	1438.65	0.47	46800	1506	1456	1430	1380	1354	1443	1367	48	422	100	900	1	1	48155200	692	9.78	1.96	12	0.83	147.00	732.00	2210	20240619	-34.93	1195	20240530	20.33	2210	-34.93	20240619	1195	20.33	20240530	2210	-34.93	20240619	1195	20.33	20240530	4.87	N	336060	100	48 억	227914	N	N	N	N
128	20241108	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	28	2	1.99	497225425	345744	54.78	1407	1458	1396	1829	985	1407	1438.52	0.47	58607	1506	1456	1430	1380	1354	1443	1367	48	422	100	900	1	1	48155200	691	9.76	1.96	12	0.72	147.00	732.00	2210	20240619	-35.07	1195	20240530	20.08	2210	-35.07	20240619	1195	20.08	20240530	2210	-35.07	20240619	1195	20.08	20240530	4.87	N	336060	100	48 억	227914	N	N	N	N
129	20241108	091034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1428	21	2	1.49	78065759	55044	8.72	1407	1435	1396	1829	985	1407	1419.19	0.47	12881	1506	1456	1430	1380	1354	1443	1367	48	422	100	900	1	1	48155200	688	9.71	1.95	12	0.11	147.00	732.00	2210	20240619	-35.38	1195	20240530	19.50	2210	-35.38	20240619	1195	19.50	20240530	2210	-35.38	20240619	1195	19.50	20240530	4.87	N	336060	100	48 억	227914	N	N	N	N
130	20241107	161031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1407	-17	5	-1.19	906693593	629232	146.38	1424	1480	1404	1851	997	1424	1441.16	0.60	-62951	1492	1458	1429	1395	1366	1443	1380	48	427	100	910	1	1	48155200	678	9.57	1.92	12	1.31	147.00	732.00	2210	20240619	-36.33	1195	20240530	17.74	2210	-36.33	20240619	1195	17.74	20240530	2210	-36.33	20240619	1195	17.74	20240530	4.86	N	336060	100	48 억	290796	N	N	N	N
131	20241107	151037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	-9	5	-0.63	870590379	603621	140.42	1424	1480	1404	1851	997	1424	1442.28	0.60	-62419	1492	1458	1429	1395	1366	1443	1380	48	427	100	910	1	1	48155200	681	9.63	1.93	12	1.25	147.00	732.00	2210	20240619	-35.97	1195	20240530	18.41	2210	-35.97	20240619	1195	18.41	20240530	2210	-35.97	20240619	1195	18.41	20240530	4.86	N	336060	100	48 억	290796	N	N	N	N
132	20241107	141041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1431	7	2	0.49	735307300	508043	118.19	1424	1480	1410	1851	997	1424	1447.33	0.60	-73583	1492	1458	1429	1395	1366	1443	1380	48	427	100	910	1	1	48155200	689	9.73	1.95	12	1.06	147.00	732.00	2210	20240619	-35.25	1195	20240530	19.75	2210	-35.25	20240619	1195	19.75	20240530	2210	-35.25	20240619	1195	19.75	20240530	4.86	N	336060	100	48 억	290796	N	N	N	N
133	20241107	131041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1442	18	2	1.26	666426947	460010	107.01	1424	1480	1410	1851	997	1424	1448.72	0.60	-69635	1492	1458	1429	1395	1366	1443	1380	48	427	100	910	1	1	48155200	694	9.81	1.97	12	0.96	147.00	732.00	2210	20240619	-34.75	1195	20240530	20.67	2210	-34.75	20240619	1195	20.67	20240530	2210	-34.75	20240619	1195	20.67	20240530	4.86	N	336060	100	48 억	290796	N	N	N	N
134	20241107	121035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1448	24	2	1.69	578196956	399097	92.84	1424	1480	1410	1851	997	1424	1448.76	0.60	-49833	1492	1458	1429	1395	1366	1443	1380	48	427	100	910	1	1	48155200	697	9.85	1.98	12	0.83	147.00	732.00	2210	20240619	-34.48	1195	20240530	21.17	2210	-34.48	20240619	1195	21.17	20240530	2210	-34.48	20240619	1195	21.17	20240530	4.86	N	336060	100	48 억	290796	N	N	N	N
135	20241107	111031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1433	9	2	0.63	528098767	364149	84.71	1424	1480	1410	1851	997	1424	1450.23	0.60	-54031	1492	1458	1429	1395	1366	1443	1380	48	427	100	910	1	1	48155200	690	9.75	1.96	12	0.76	147.00	732.00	2210	20240619	-35.16	1195	20240530	19.92	2210	-35.16	20240619	1195	19.92	20240530	2210	-35.16	20240619	1195	19.92	20240530	4.86	N	336060	100	48 억	290796	N	N	N	N
136	20241107	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	11	2	0.77	444842978	305845	71.15	1424	1480	1424	1851	997	1424	1454.47	0.60	-35825	1492	1458	1429	1395	1366	1443	1380	48	427	100	910	1	1	48155200	691	9.76	1.96	12	0.64	147.00	732.00	2210	20240619	-35.07	1195	20240530	20.08	2210	-35.07	20240619	1195	20.08	20240530	2210	-35.07	20240619	1195	20.08	20240530	4.86	N	336060	100	48 억	290796	N	N	N	N
137	20241107	091035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1459	35	2	2.46	178314572	122551	28.51	1424	1480	1424	1851	997	1424	1455.03	0.60	9100	1492	1458	1429	1395	1366	1443	1380	48	427	100	910	1	1	48155200	703	9.93	1.99	12	0.25	147.00	732.00	2210	20240619	-33.98	1195	20240530	22.09	2210	-33.98	20240619	1195	22.09	20240530	2210	-33.98	20240619	1195	22.09	20240530	4.86	N	336060	100	48 억	290796	N	N	N	N
138	20241106	161045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1424	-28	5	-1.93	611136235	428349	35.63	1448	1463	1400	1887	1017	1452	1426.66	0.75	-72050	1533	1492	1443	1402	1353	1513	1423	48	435	100	920	1	1	48155200	686	9.69	1.95	12	0.89	147.00	732.00	2210	20240619	-35.57	1195	20240530	19.16	2210	-35.57	20240619	1195	19.16	20240530	2210	-35.57	20240619	1195	19.16	20240530	4.88	N	336060	100	48 억	362344	N	N	N	N
139	20241106	151116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1411	-41	5	-2.82	604597004	423744	35.25	1448	1463	1400	1887	1017	1452	1426.73	0.75	-71148	1533	1492	1443	1402	1353	1513	1423	48	435	100	920	1	1	48155200	679	9.60	1.93	12	0.88	147.00	732.00	2210	20240619	-36.15	1195	20240530	18.08	2210	-36.15	20240619	1195	18.08	20240530	2210	-36.15	20240619	1195	18.08	20240530	4.88	N	336060	100	48 억	362344	N	N	N	N
140	20241106	141104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1420	-32	5	-2.20	540870064	378916	31.52	1448	1463	1400	1887	1017	1452	1427.34	0.75	-54135	1533	1492	1443	1402	1353	1513	1423	48	435	100	920	1	1	48155200	684	9.66	1.94	12	0.79	147.00	732.00	2210	20240619	-35.75	1195	20240530	18.83	2210	-35.75	20240619	1195	18.83	20240530	2210	-35.75	20240619	1195	18.83	20240530	4.88	N	336060	100	48 억	362344	N	N	N	N
141	20241106	131115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1406	-46	5	-3.17	488206675	341600	28.41	1448	1463	1400	1887	1017	1452	1429.10	0.75	-70533	1533	1492	1443	1402	1353	1513	1423	48	435	100	920	1	1	48155200	677	9.56	1.92	12	0.71	147.00	732.00	2210	20240619	-36.38	1195	20240530	17.66	2210	-36.38	20240619	1195	17.66	20240530	2210	-36.38	20240619	1195	17.66	20240530	4.88	N	336060	100	48 억	362344	N	N	N	N
142	20241106	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1420	-32	5	-2.20	390454275	272220	22.64	1448	1463	1415	1887	1017	1452	1434.26	0.75	-63958	1533	1492	1443	1402	1353	1513	1423	48	435	100	920	1	1	48155200	684	9.66	1.94	12	0.57	147.00	732.00	2210	20240619	-35.75	1195	20240530	18.83	2210	-35.75	20240619	1195	18.83	20240530	2210	-35.75	20240619	1195	18.83	20240530	4.88	N	336060	100	48 억	362344	N	N	N	N
143	20241106	111045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1439	-13	5	-0.90	257814222	179243	14.91	1448	1463	1431	1887	1017	1452	1438.27	0.75	-6206	1533	1492	1443	1402	1353	1513	1423	48	435	100	920	1	1	48155200	693	9.79	1.97	12	0.37	147.00	732.00	2210	20240619	-34.89	1195	20240530	20.42	2210	-34.89	20240619	1195	20.42	20240530	2210	-34.89	20240619	1195	20.42	20240530	4.88	N	336060	100	48 억	362344	N	N	N	N
144	20241106	101051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1434	-18	5	-1.24	201339726	139869	11.63	1448	1463	1432	1887	1017	1452	1439.39	0.75	4441	1533	1492	1443	1402	1353	1513	1423	48	435	100	920	1	1	48155200	691	9.76	1.96	12	0.29	147.00	732.00	2210	20240619	-35.11	1195	20240530	20.00	2210	-35.11	20240619	1195	20.00	20240530	2210	-35.11	20240619	1195	20.00	20240530	4.88	N	336060	100	48 억	362344	N	N	N	N
145	20241106	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1450	-2	5	-0.14	72263471	50062	4.16	1448	1463	1436	1887	1017	1452	1443.29	0.75	-14221	1533	1492	1443	1402	1353	1513	1423	48	435	100	920	1	1	48155200	698	9.86	1.98	12	0.10	147.00	732.00	2210	20240619	-34.39	1195	20240530	21.34	2210	-34.39	20240619	1195	21.34	20240530	2210	-34.39	20240619	1195	21.34	20240530	4.88	N	336060	100	48 억	362344	N	N	N	N
146	20241105	161012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1452	58	2	4.16	1733537771	1194330	242.05	1400	1484	1394	1812	976	1394	1451.47	0.40	167869	1454	1423	1383	1352	1312	1439	1368	48	418	100	890	1	1	48155200	699	9.88	1.98	12	2.48	147.00	732.00	2210	20240619	-34.30	1195	20240530	21.51	2210	-34.30	20240619	1195	21.51	20240530	2210	-34.30	20240619	1195	21.51	20240530	4.90	N	336060	100	48 억	194097	N	N	N	N
147	20241105	151036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1449	55	2	3.95	1683187622	1159560	235.00	1400	1484	1394	1812	976	1394	1451.58	0.40	176387	1454	1423	1383	1352	1312	1439	1368	48	418	100	890	1	1	48155200	698	9.86	1.98	12	2.41	147.00	732.00	2210	20240619	-34.43	1195	20240530	21.26	2210	-34.43	20240619	1195	21.26	20240530	2210	-34.43	20240619	1195	21.26	20240530	4.90	N	336060	100	48 억	194097	N	N	N	N
148	20241105	141029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1441	47	2	3.37	1579969104	1088163	220.53	1400	1484	1394	1812	976	1394	1451.96	0.40	175295	1454	1423	1383	1352	1312	1439	1368	48	418	100	890	1	1	48155200	694	9.80	1.97	12	2.26	147.00	732.00	2210	20240619	-34.80	1195	20240530	20.59	2210	-34.80	20240619	1195	20.59	20240530	2210	-34.80	20240619	1195	20.59	20240530	4.90	N	336060	100	48 억	194097	N	N	N	N
149	20241105	131038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1453	59	2	4.23	1387350972	954117	193.37	1400	1484	1394	1812	976	1394	1454.07	0.40	130242	1454	1423	1383	1352	1312	1439	1368	48	418	100	890	1	1	48155200	700	9.88	1.98	12	1.98	147.00	732.00	2210	20240619	-34.25	1195	20240530	21.59	2210	-34.25	20240619	1195	21.59	20240530	2210	-34.25	20240619	1195	21.59	20240530	4.90	N	336060	100	48 억	194097	N	N	N	N
150	20241105	121027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1447	53	2	3.80	1344171674	924366	187.34	1400	1484	1394	1812	976	1394	1454.16	0.40	124777	1454	1423	1383	1352	1312	1439	1368	48	418	100	890	1	1	48155200	697	9.84	1.98	12	1.92	147.00	732.00	2210	20240619	-34.52	1195	20240530	21.09	2210	-34.52	20240619	1195	21.09	20240530	2210	-34.52	20240619	1195	21.09	20240530	4.90	N	336060	100	48 억	194097	N	N	N	N
151	20241105	111013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1470	76	2	5.45	1184796776	815241	165.22	1400	1484	1394	1812	976	1394	1453.31	0.40	124667	1454	1423	1383	1352	1312	1439	1368	48	418	100	890	1	1	48155200	708	10.00	2.01	12	1.69	147.00	732.00	2210	20240619	-33.48	1195	20240530	23.01	2210	-33.48	20240619	1195	23.01	20240530	2210	-33.48	20240619	1195	23.01	20240530	4.90	N	336060	100	48 억	194097	N	N	N	N
152	20241105	101024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1467	73	2	5.24	712312228	494042	100.13	1400	1478	1394	1812	976	1394	1441.81	0.40	74885	1454	1423	1383	1352	1312	1439	1368	48	418	100	890	1	1	48155200	706	9.98	2.00	12	1.03	147.00	732.00	2210	20240619	-33.62	1195	20240530	22.76	2210	-33.62	20240619	1195	22.76	20240530	2210	-33.62	20240619	1195	22.76	20240530	4.90	N	336060	100	48 억	194097	N	N	N	N
153	20241105	091018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	21	2	1.51	40953140	29082	5.89	1400	1415	1394	1812	976	1394	1408.20	0.40	3854	1454	1423	1383	1352	1312	1439	1368	48	418	100	890	1	1	48155200	681	9.63	1.93	12	0.06	147.00	732.00	2210	20240619	-35.97	1195	20240530	18.41	2210	-35.97	20240619	1195	18.41	20240530	2210	-35.97	20240619	1195	18.41	20240530	4.90	N	336060	100	48 억	194097	N	N	N	N
154	20241104	161013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1394	64	2	4.81	672392219	484313	132.38	1360	1414	1343	1729	931	1330	1388.34	0.27	62650	1390	1360	1340	1310	1290	1350	1300	48	399	100	850	1	1	48155200	671	9.48	1.90	12	1.01	147.00	732.00	2210	20240619	-36.92	1195	20240530	16.65	2210	-36.92	20240619	1195	16.65	20240530	2210	-36.92	20240619	1195	16.65	20240530	4.89	N	336060	100	48 억	131876	N	N	N	N
155	20241104	151031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	65	2	4.89	655143250	471943	129.00	1360	1414	1343	1729	931	1330	1388.20	0.27	58763	1390	1360	1340	1310	1290	1350	1300	48	399	100	850	1	1	48155200	672	9.49	1.91	12	0.98	147.00	732.00	2210	20240619	-36.88	1195	20240530	16.74	2210	-36.88	20240619	1195	16.74	20240530	2210	-36.88	20240619	1195	16.74	20240530	4.89	N	336060	100	48 억	131876	N	N	N	N
156	20241104	141014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1399	69	2	5.19	597320712	430459	117.66	1360	1414	1343	1729	931	1330	1387.65	0.27	52438	1390	1360	1340	1310	1290	1350	1300	48	399	100	850	1	1	48155200	674	9.52	1.91	12	0.89	147.00	732.00	2210	20240619	-36.70	1195	20240530	17.07	2210	-36.70	20240619	1195	17.07	20240530	2210	-36.70	20240619	1195	17.07	20240530	4.89	N	336060	100	48 억	131876	N	N	N	N
157	20241104	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	65	2	4.89	567862982	409345	111.89	1360	1414	1343	1729	931	1330	1387.26	0.27	47561	1390	1360	1340	1310	1290	1350	1300	48	399	100	850	1	1	48155200	672	9.49	1.91	12	0.85	147.00	732.00	2210	20240619	-36.88	1195	20240530	16.74	2210	-36.88	20240619	1195	16.74	20240530	2210	-36.88	20240619	1195	16.74	20240530	4.89	N	336060	100	48 억	131876	N	N	N	N
158	20241104	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	70	2	5.26	537548882	387639	105.96	1360	1414	1343	1729	931	1330	1386.74	0.27	42853	1390	1360	1340	1310	1290	1350	1300	48	399	100	850	1	1	48155200	674	9.52	1.91	12	0.80	147.00	732.00	2210	20240619	-36.65	1195	20240530	17.15	2210	-36.65	20240619	1195	17.15	20240530	2210	-36.65	20240619	1195	17.15	20240530	4.89	N	336060	100	48 억	131876	N	N	N	N
159	20241104	110952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1402	72	2	5.41	484695178	349879	95.63	1360	1414	1343	1729	931	1330	1385.34	0.27	36829	1390	1360	1340	1310	1290	1350	1300	48	399	100	850	1	1	48155200	675	9.54	1.92	12	0.73	147.00	732.00	2210	20240619	-36.56	1195	20240530	17.32	2210	-36.56	20240619	1195	17.32	20240530	2210	-36.56	20240619	1195	17.32	20240530	4.89	N	336060	100	48 억	131876	N	N	N	N
160	20241104	100941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	60	2	4.51	219389121	160420	43.85	1360	1390	1343	1729	931	1330	1367.62	0.27	24113	1390	1360	1340	1310	1290	1350	1300	48	399	100	850	1	1	48155200	669	9.46	1.90	12	0.33	147.00	732.00	2210	20240619	-37.10	1195	20240530	16.32	2210	-37.10	20240619	1195	16.32	20240530	2210	-37.10	20240619	1195	16.32	20240530	4.89	N	336060	100	48 억	131876	N	N	N	N
161	20241104	091001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1351	21	2	1.58	60728500	44700	12.22	1360	1376	1343	1729	931	1330	1358.64	0.27	9471	1390	1360	1340	1310	1290	1350	1300	48	399	100	850	1	1	48155200	651	9.19	1.85	12	0.09	147.00	732.00	2210	20240619	-38.87	1195	20240530	13.05	2210	-38.87	20240619	1195	13.05	20240530	2210	-38.87	20240619	1195	13.05	20240530	4.89	N	336060	100	48 억	131876	N	N	N	N
162	20241101	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-40	5	-2.92	482462988	361547	148.01	1365	1370	1320	1781	959	1370	1334.44	0.26	5106	1418	1394	1373	1349	1328	1383	1338	48	411	100	870	1	1	48155200	640	9.05	1.82	12	0.75	147.00	732.00	2210	20240619	-39.82	1195	20240530	11.30	2210	-39.82	20240619	1195	11.30	20240530	2210	-39.82	20240619	1195	11.30	20240530	4.87	N	336060	100	48 억	126770	N	N	N	N
163	20241101	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	-48	5	-3.50	453735686	339896	139.15	1365	1370	1320	1781	959	1370	1334.92	0.26	1691	1418	1394	1373	1349	1328	1383	1338	48	411	100	870	1	1	48155200	637	8.99	1.81	12	0.71	147.00	732.00	2210	20240619	-40.18	1195	20240530	10.63	2210	-40.18	20240619	1195	10.63	20240530	2210	-40.18	20240619	1195	10.63	20240530	4.87	N	336060	100	48 억	126770	N	N	N	N
164	20241101	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1331	-39	5	-2.85	345493254	258123	105.67	1365	1370	1325	1781	959	1370	1338.48	0.26	-673	1418	1394	1373	1349	1328	1383	1338	48	411	100	870	1	1	48155200	641	9.05	1.82	12	0.54	147.00	732.00	2210	20240619	-39.77	1195	20240530	11.38	2210	-39.77	20240619	1195	11.38	20240530	2210	-39.77	20240619	1195	11.38	20240530	4.87	N	336060	100	48 억	126770	N	N	N	N
165	20241101	131113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-40	5	-2.92	329762106	246313	100.84	1365	1370	1325	1781	959	1370	1338.79	0.26	3153	1418	1394	1373	1349	1328	1383	1338	48	411	100	870	1	1	48155200	640	9.05	1.82	12	0.51	147.00	732.00	2210	20240619	-39.82	1195	20240530	11.30	2210	-39.82	20240619	1195	11.30	20240530	2210	-39.82	20240619	1195	11.30	20240530	4.87	N	336060	100	48 억	126770	N	N	N	N
166	20241101	121113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	-34	5	-2.48	311407194	232530	95.19	1365	1370	1325	1781	959	1370	1339.21	0.26	2997	1418	1394	1373	1349	1328	1383	1338	48	411	100	870	1	1	48155200	643	9.09	1.83	12	0.48	147.00	732.00	2210	20240619	-39.55	1195	20240530	11.80	2210	-39.55	20240619	1195	11.80	20240530	2210	-39.55	20240619	1195	11.80	20240530	4.87	N	336060	100	48 억	126770	N	N	N	N
167	20241101	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1331	-39	5	-2.85	294257631	219646	89.92	1365	1370	1325	1781	959	1370	1339.69	0.26	5358	1418	1394	1373	1349	1328	1383	1338	48	411	100	870	1	1	48155200	641	9.05	1.82	12	0.46	147.00	732.00	2210	20240619	-39.77	1195	20240530	11.38	2210	-39.77	20240619	1195	11.38	20240530	2210	-39.77	20240619	1195	11.38	20240530	4.87	N	336060	100	48 억	126770	N	N	N	N
168	20241101	101111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	-34	5	-2.48	208274622	155345	63.60	1365	1370	1325	1781	959	1370	1340.72	0.26	14117	1418	1394	1373	1349	1328	1383	1338	48	411	100	870	1	1	48155200	643	9.09	1.83	12	0.32	147.00	732.00	2210	20240619	-39.55	1195	20240530	11.80	2210	-39.55	20240619	1195	11.80	20240530	2210	-39.55	20240619	1195	11.80	20240530	4.87	N	336060	100	48 억	126770	N	N	N	N
169	20241101	091108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1340	-30	5	-2.19	123021901	91380	37.41	1365	1370	1330	1781	959	1370	1346.26	0.26	13546	1418	1394	1373	1349	1328	1383	1338	48	411	100	870	1	1	48155200	645	9.12	1.83	12	0.19	147.00	732.00	2210	20240619	-39.37	1195	20240530	12.13	2210	-39.37	20240619	1195	12.13	20240530	2210	-39.37	20240619	1195	12.13	20240530	4.87	N	336060	100	48 억	126770	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History