KissMeData/205100/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161026	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1884	3	2	0.16	787761219	419280	109.52	1906	1906	1851	2445	1317	1881	1878.84	1.76	-27423	1960	1920	1895	1855	1830	1908	1843	72	564	100	1390	1	1	71963431	1356	12.99	1.27	12	0.58	145.00	1489.00	3180	20240109	-40.75	1616	20240805	16.58	3180	-40.75	20240109	1616	16.58	20240805	3180	-40.75	20240109	1616	16.58	20240805	3.85	N	205100	100	71 억	1266778	N	N	954	N	N
3	20241129	151043	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1884	3	2	0.16	757784923	403367	105.36	1906	1906	1851	2445	1317	1881	1878.65	1.76	-20716	1960	1920	1895	1855	1830	1908	1843	72	564	100	1390	1	1	71963431	1356	12.99	1.27	12	0.56	145.00	1489.00	3180	20240109	-40.75	1616	20240805	16.58	3180	-40.75	20240109	1616	16.58	20240805	3180	-40.75	20240109	1616	16.58	20240805	3.85	N	205100	100	71 억	1266778	N	N	0	N	N
4	20241129	141046	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1888	7	2	0.37	702951467	374234	97.75	1906	1906	1851	2445	1317	1881	1878.37	1.76	-16376	1960	1920	1895	1855	1830	1908	1843	72	564	100	1390	1	1	71963431	1359	13.02	1.27	12	0.52	145.00	1489.00	3180	20240109	-40.63	1616	20240805	16.83	3180	-40.63	20240109	1616	16.83	20240805	3180	-40.63	20240109	1616	16.83	20240805	3.85	N	205100	100	71 억	1266778	N	N	0	N	N
5	20241129	131042	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1890	9	2	0.48	649719602	346162	90.42	1906	1906	1851	2445	1317	1881	1876.92	1.76	-16481	1960	1920	1895	1855	1830	1908	1843	72	564	100	1390	1	1	71963431	1360	13.03	1.27	12	0.48	145.00	1489.00	3180	20240109	-40.57	1616	20240805	16.96	3180	-40.57	20240109	1616	16.96	20240805	3180	-40.57	20240109	1616	16.96	20240805	3.85	N	205100	100	71 억	1266778	N	N	0	N	N
6	20241129	121043	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1873	-8	5	-0.43	441571348	236051	61.66	1906	1906	1851	2445	1317	1881	1870.66	1.76	-14424	1960	1920	1895	1855	1830	1908	1843	72	564	100	1390	1	1	71963431	1348	12.92	1.26	12	0.33	145.00	1489.00	3180	20240109	-41.10	1616	20240805	15.90	3180	-41.10	20240109	1616	15.90	20240805	3180	-41.10	20240109	1616	15.90	20240805	3.85	N	205100	100	71 억	1266778	N	N	0	N	N
7	20241129	111046	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1881	0	3	0.00	343656683	183760	48.00	1906	1906	1851	2445	1317	1881	1870.14	1.76	15340	1960	1920	1895	1855	1830	1908	1843	72	564	100	1390	1	1	71963431	1354	12.97	1.26	12	0.26	145.00	1489.00	3180	20240109	-40.85	1616	20240805	16.40	3180	-40.85	20240109	1616	16.40	20240805	3180	-40.85	20240109	1616	16.40	20240805	3.85	N	205100	100	71 억	1266778	N	N	0	N	N
8	20241129	101039	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1859	-22	5	-1.17	198907392	106526	27.82	1906	1906	1851	2445	1317	1881	1867.22	1.76	1492	1960	1920	1895	1855	1830	1908	1843	72	564	100	1390	1	1	71963431	1338	12.82	1.25	12	0.15	145.00	1489.00	3180	20240109	-41.54	1616	20240805	15.04	3180	-41.54	20240109	1616	15.04	20240805	3180	-41.54	20240109	1616	15.04	20240805	3.85	N	205100	100	71 억	1266778	N	N	0	N	N
9	20241129	091042	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1867	-14	5	-0.74	72709788	38713	10.11	1906	1906	1851	2445	1317	1881	1878.17	1.76	-9997	1960	1920	1895	1855	1830	1908	1843	72	564	100	1390	1	1	71963431	1344	12.88	1.25	12	0.05	145.00	1489.00	3180	20240109	-41.29	1616	20240805	15.53	3180	-41.29	20240109	1616	15.53	20240805	3180	-41.29	20240109	1616	15.53	20240805	3.85	N	205100	100	71 억	1266778	N	N	0	N	N
10	20241128	161028	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1881	-47	5	-2.44	713384382	376534	47.67	1929	1935	1870	2505	1350	1928	1894.61	1.81	-32251	2000	1963	1913	1876	1826	1982	1895	72	577	100	1420	1	1	71963431	1354	12.97	1.26	12	0.52	145.00	1489.00	3180	20240109	-40.85	1616	20240805	16.40	3180	-40.85	20240109	1616	16.40	20240805	3180	-40.85	20240109	1616	16.40	20240805	3.62	N	205100	100	71 억	1302875	N	N	725	N	N
11	20241128	151048	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1881	-47	5	-2.44	693830510	366114	46.35	1929	1935	1870	2505	1350	1928	1895.12	1.81	-31715	2000	1963	1913	1876	1826	1982	1895	72	577	100	1420	1	1	71963431	1354	12.97	1.26	12	0.51	145.00	1489.00	3180	20240109	-40.85	1616	20240805	16.40	3180	-40.85	20240109	1616	16.40	20240805	3180	-40.85	20240109	1616	16.40	20240805	3.62	N	205100	100	71 억	1302875	N	N	725	N	N
12	20241128	141045	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1880	-48	5	-2.49	565814820	297886	37.71	1929	1935	1879	2505	1350	1928	1899.43	1.81	-32443	2000	1963	1913	1876	1826	1982	1895	72	577	100	1420	1	1	71963431	1353	12.97	1.26	12	0.41	145.00	1489.00	3180	20240109	-40.88	1616	20240805	16.34	3180	-40.88	20240109	1616	16.34	20240805	3180	-40.88	20240109	1616	16.34	20240805	3.62	N	205100	100	71 억	1302875	N	N	725	N	N
13	20241128	131044	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1886	-42	5	-2.18	505698293	265946	33.67	1929	1935	1880	2505	1350	1928	1901.50	1.81	-30187	2000	1963	1913	1876	1826	1982	1895	72	577	100	1420	1	1	71963431	1357	13.01	1.27	12	0.37	145.00	1489.00	3180	20240109	-40.69	1616	20240805	16.71	3180	-40.69	20240109	1616	16.71	20240805	3180	-40.69	20240109	1616	16.71	20240805	3.62	N	205100	100	71 억	1302875	N	N	725	N	N
14	20241128	121045	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1895	-33	5	-1.71	445981592	234327	29.67	1929	1935	1887	2505	1350	1928	1903.24	1.81	-31420	2000	1963	1913	1876	1826	1982	1895	72	577	100	1420	1	1	71963431	1364	13.07	1.27	12	0.33	145.00	1489.00	3180	20240109	-40.41	1616	20240805	17.26	3180	-40.41	20240109	1616	17.26	20240805	3180	-40.41	20240109	1616	17.26	20240805	3.62	N	205100	100	71 억	1302875	N	N	725	N	N
15	20241128	111049	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1903	-25	5	-1.30	371027716	194730	24.65	1929	1935	1887	2505	1350	1928	1905.34	1.81	-14244	2000	1963	1913	1876	1826	1982	1895	72	577	100	1420	1	1	71963431	1369	13.12	1.28	12	0.27	145.00	1489.00	3180	20240109	-40.16	1616	20240805	17.76	3180	-40.16	20240109	1616	17.76	20240805	3180	-40.16	20240109	1616	17.76	20240805	3.62	N	205100	100	71 억	1302875	N	N	725	N	N
16	20241128	101046	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1925	-3	5	-0.16	268921813	141085	17.86	1929	1935	1887	2505	1350	1928	1906.09	1.81	-8873	2000	1963	1913	1876	1826	1982	1895	72	577	100	1420	1	1	71963431	1385	13.28	1.29	12	0.20	145.00	1489.00	3180	20240109	-39.47	1616	20240805	19.12	3180	-39.47	20240109	1616	19.12	20240805	3180	-39.47	20240109	1616	19.12	20240805	3.62	N	205100	100	71 억	1302875	N	N	725	N	N
17	20241128	091042	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1889	-39	5	-2.02	125745887	65988	8.35	1929	1929	1887	2505	1350	1928	1905.58	1.81	-13407	2000	1963	1913	1876	1826	1982	1895	72	577	100	1420	1	1	71963431	1359	13.03	1.27	12	0.09	145.00	1489.00	3180	20240109	-40.60	1616	20240805	16.89	3180	-40.60	20240109	1616	16.89	20240805	3180	-40.60	20240109	1616	16.89	20240805	3.62	N	205100	100	71 억	1302875	N	N	725	N	N
18	20241127	161018	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1928	37	2	1.96	1490698441	778098	104.22	1899	1950	1863	2455	1324	1891	1915.65	1.87	-41320	1942	1916	1866	1840	1790	1929	1853	72	564	100	1390	1	1	71963431	1387	13.30	1.29	12	1.08	145.00	1489.00	3180	20240109	-39.37	1616	20240805	19.31	3180	-39.37	20240109	1616	19.31	20240805	3180	-39.37	20240109	1616	19.31	20240805	3.62	N	205100	100	71 억	1344145	N	N	725	N	N
19	20241127	151038	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1922	31	2	1.64	1390956124	726275	97.28	1899	1950	1863	2455	1324	1891	1915.19	1.87	-44845	1942	1916	1866	1840	1790	1929	1853	72	564	100	1390	1	1	71963431	1383	13.26	1.29	12	1.01	145.00	1489.00	3180	20240109	-39.56	1616	20240805	18.94	3180	-39.56	20240109	1616	18.94	20240805	3180	-39.56	20240109	1616	18.94	20240805	3.62	N	205100	100	71 억	1344145	N	N	4784	N	N
20	20241127	141035	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1937	46	2	2.43	1242109527	649106	86.94	1899	1950	1863	2455	1324	1891	1913.57	1.87	-35036	1942	1916	1866	1840	1790	1929	1853	72	564	100	1390	1	1	71963431	1394	13.36	1.30	12	0.90	145.00	1489.00	3180	20240109	-39.09	1616	20240805	19.86	3180	-39.09	20240109	1616	19.86	20240805	3180	-39.09	20240109	1616	19.86	20240805	3.62	N	205100	100	71 억	1344145	N	N	4784	N	N
21	20241127	131030	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1919	28	2	1.48	1002091550	524915	70.31	1899	1950	1863	2455	1324	1891	1909.05	1.87	-10790	1942	1916	1866	1840	1790	1929	1853	72	564	100	1390	1	1	71963431	1381	13.23	1.29	12	0.73	145.00	1489.00	3180	20240109	-39.65	1616	20240805	18.75	3180	-39.65	20240109	1616	18.75	20240805	3180	-39.65	20240109	1616	18.75	20240805	3.62	N	205100	100	71 억	1344145	N	N	4784	N	N
22	20241127	121040	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1922	31	2	1.64	931140652	487849	65.34	1899	1950	1863	2455	1324	1891	1908.67	1.87	-12878	1942	1916	1866	1840	1790	1929	1853	72	564	100	1390	1	1	71963431	1383	13.26	1.29	12	0.68	145.00	1489.00	3180	20240109	-39.56	1616	20240805	18.94	3180	-39.56	20240109	1616	18.94	20240805	3180	-39.56	20240109	1616	18.94	20240805	3.62	N	205100	100	71 억	1344145	N	N	4784	N	N
23	20241127	111036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1900	9	2	0.48	702503997	368485	49.36	1899	1950	1863	2455	1324	1891	1906.47	1.87	-32633	1942	1916	1866	1840	1790	1929	1853	72	564	100	1390	1	1	71963431	1367	13.10	1.28	12	0.51	145.00	1489.00	3180	20240109	-40.25	1616	20240805	17.57	3180	-40.25	20240109	1616	17.57	20240805	3180	-40.25	20240109	1616	17.57	20240805	3.62	N	205100	100	71 억	1344145	N	N	4784	N	N
24	20241127	101036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1906	15	2	0.79	595073617	311982	41.79	1899	1950	1863	2455	1324	1891	1907.40	1.87	-40193	1942	1916	1866	1840	1790	1929	1853	72	564	100	1390	1	1	71963431	1372	13.14	1.28	12	0.43	145.00	1489.00	3180	20240109	-40.06	1616	20240805	17.95	3180	-40.06	20240109	1616	17.95	20240805	3180	-40.06	20240109	1616	17.95	20240805	3.62	N	205100	100	71 억	1344145	N	N	4784	N	N
25	20241127	091036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1885	-6	5	-0.32	105858227	55957	7.50	1899	1899	1863	2455	1324	1891	1891.78	1.87	-21782	1942	1916	1866	1840	1790	1929	1853	72	564	100	1390	1	1	71963431	1357	13.00	1.27	12	0.08	145.00	1489.00	3180	20240109	-40.72	1616	20240805	16.65	3180	-40.72	20240109	1616	16.65	20240805	3180	-40.72	20240109	1616	16.65	20240805	3.62	N	205100	100	71 억	1344145	N	N	4784	N	N
26	20241126	161019	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1891	71	2	3.90	1375197989	738209	202.03	1829	1892	1816	2365	1274	1820	1862.66	1.85	12668	1864	1841	1811	1788	1758	1853	1800	72	545	100	1340	1	1	71963431	1361	13.04	1.27	12	1.03	145.00	1489.00	3180	20240109	-40.53	1616	20240805	17.02	3180	-40.53	20240109	1616	17.02	20240805	3180	-40.53	20240109	1616	17.02	20240805	3.65	N	205100	100	71 억	1332766	N	N	4784	N	N
27	20241126	151029	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1889	69	2	3.79	1285510888	690759	189.05	1829	1892	1816	2365	1274	1820	1861.01	1.85	5326	1864	1841	1811	1788	1758	1853	1800	72	545	100	1340	1	1	71963431	1359	13.03	1.27	12	0.96	145.00	1489.00	3180	20240109	-40.60	1616	20240805	16.89	3180	-40.60	20240109	1616	16.89	20240805	3180	-40.60	20240109	1616	16.89	20240805	3.65	N	205100	100	71 억	1332766	N	N	10	N	N
28	20241126	141030	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1881	61	2	3.35	1141681682	614499	168.18	1829	1892	1816	2365	1274	1820	1857.91	1.85	3234	1864	1841	1811	1788	1758	1853	1800	72	545	100	1340	1	1	71963431	1354	12.97	1.26	12	0.85	145.00	1489.00	3180	20240109	-40.85	1616	20240805	16.40	3180	-40.85	20240109	1616	16.40	20240805	3180	-40.85	20240109	1616	16.40	20240805	3.65	N	205100	100	71 억	1332766	N	N	10	N	N
29	20241126	131026	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1870	50	2	2.75	873541925	471943	129.16	1829	1880	1816	2365	1274	1820	1850.95	1.85	-4842	1864	1841	1811	1788	1758	1853	1800	72	545	100	1340	1	1	71963431	1346	12.90	1.26	12	0.66	145.00	1489.00	3180	20240109	-41.19	1616	20240805	15.72	3180	-41.19	20240109	1616	15.72	20240805	3180	-41.19	20240109	1616	15.72	20240805	3.65	N	205100	100	71 억	1332766	N	N	10	N	N
30	20241126	121032	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1864	44	2	2.42	660168154	357860	97.94	1829	1867	1816	2365	1274	1820	1844.77	1.85	7040	1864	1841	1811	1788	1758	1853	1800	72	545	100	1340	1	1	71963431	1341	12.86	1.25	12	0.50	145.00	1489.00	3180	20240109	-41.38	1616	20240805	15.35	3180	-41.38	20240109	1616	15.35	20240805	3180	-41.38	20240109	1616	15.35	20240805	3.65	N	205100	100	71 억	1332766	N	N	10	N	N
31	20241126	111036	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1855	35	2	1.92	458389636	249160	68.19	1829	1858	1816	2365	1274	1820	1839.74	1.85	25796	1864	1841	1811	1788	1758	1853	1800	72	545	100	1340	1	1	71963431	1335	12.79	1.25	12	0.35	145.00	1489.00	3180	20240109	-41.67	1616	20240805	14.79	3180	-41.67	20240109	1616	14.79	20240805	3180	-41.67	20240109	1616	14.79	20240805	3.65	N	205100	100	71 억	1332766	N	N	10	N	N
32	20241126	101043	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1839	19	2	1.04	292162855	159250	43.58	1829	1856	1816	2365	1274	1820	1834.62	1.85	5011	1864	1841	1811	1788	1758	1853	1800	72	545	100	1340	1	1	71963431	1323	12.68	1.24	12	0.22	145.00	1489.00	3180	20240109	-42.17	1616	20240805	13.80	3180	-42.17	20240109	1616	13.80	20240805	3180	-42.17	20240109	1616	13.80	20240805	3.65	N	205100	100	71 억	1332766	N	N	10	N	N
33	20241126	091034	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1818	-2	5	-0.11	72623058	39840	10.90	1829	1829	1816	2365	1274	1820	1822.87	1.85	-19021	1864	1841	1811	1788	1758	1853	1800	72	545	100	1340	1	1	71963431	1308	12.54	1.22	12	0.06	145.00	1489.00	3180	20240109	-42.83	1616	20240805	12.50	3180	-42.83	20240109	1616	12.50	20240805	3180	-42.83	20240109	1616	12.50	20240805	3.65	N	205100	100	71 억	1332766	N	N	10	N	N
34	20241125	161006	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1820	47	2	2.65	659205764	364343	100.55	1800	1834	1781	2300	1242	1773	1809.20	1.68	124061	1843	1807	1790	1754	1737	1799	1746	72	527	100	1310	1	1	71963431	1310	12.55	1.22	12	0.51	145.00	1489.00	3180	20240109	-42.77	1616	20240805	12.62	3180	-42.77	20240109	1616	12.62	20240805	3180	-42.77	20240109	1616	12.62	20240805	3.62	N	205100	100	71 억	1208495	N	N	10	N	N
35	20241125	151027	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1812	39	2	2.20	622912648	344390	95.04	1800	1834	1781	2300	1242	1773	1808.74	1.68	122501	1843	1807	1790	1754	1737	1799	1746	72	527	100	1310	1	1	71963431	1304	12.50	1.22	12	0.48	145.00	1489.00	3180	20240109	-43.02	1616	20240805	12.13	3180	-43.02	20240109	1616	12.13	20240805	3180	-43.02	20240109	1616	12.13	20240805	3.62	N	205100	100	71 억	1208495	N	N	35	N	N
36	20241125	141024	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1816	43	2	2.43	551505379	305041	84.18	1800	1834	1781	2300	1242	1773	1807.97	1.68	119088	1843	1807	1790	1754	1737	1799	1746	72	527	100	1310	1	1	71963431	1307	12.52	1.22	12	0.42	145.00	1489.00	3180	20240109	-42.89	1616	20240805	12.38	3180	-42.89	20240109	1616	12.38	20240805	3180	-42.89	20240109	1616	12.38	20240805	3.62	N	205100	100	71 억	1208495	N	N	35	N	N
37	20241125	131017	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1811	38	2	2.14	350929989	194749	53.74	1800	1818	1781	2300	1242	1773	1801.96	1.68	67663	1843	1807	1790	1754	1737	1799	1746	72	527	100	1310	1	1	71963431	1303	12.49	1.22	12	0.27	145.00	1489.00	3180	20240109	-43.05	1616	20240805	12.07	3180	-43.05	20240109	1616	12.07	20240805	3180	-43.05	20240109	1616	12.07	20240805	3.62	N	205100	100	71 억	1208495	N	N	35	N	N
38	20241125	121028	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1809	36	2	2.03	326828855	181436	50.07	1800	1818	1781	2300	1242	1773	1801.35	1.68	61513	1843	1807	1790	1754	1737	1799	1746	72	527	100	1310	1	1	71963431	1302	12.48	1.21	12	0.25	145.00	1489.00	3180	20240109	-43.11	1616	20240805	11.94	3180	-43.11	20240109	1616	11.94	20240805	3180	-43.11	20240109	1616	11.94	20240805	3.62	N	205100	100	71 억	1208495	N	N	35	N	N
39	20241125	111022	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1809	36	2	2.03	305560956	169667	46.82	1800	1818	1781	2300	1242	1773	1800.95	1.68	58667	1843	1807	1790	1754	1737	1799	1746	72	527	100	1310	1	1	71963431	1302	12.48	1.21	12	0.24	145.00	1489.00	3180	20240109	-43.11	1616	20240805	11.94	3180	-43.11	20240109	1616	11.94	20240805	3180	-43.11	20240109	1616	11.94	20240805	3.62	N	205100	100	71 억	1208495	N	N	35	N	N
40	20241125	101010	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1814	41	2	2.31	246220755	136892	37.78	1800	1818	1781	2300	1242	1773	1798.65	1.68	68802	1843	1807	1790	1754	1737	1799	1746	72	527	100	1310	1	1	71963431	1305	12.51	1.22	12	0.19	145.00	1489.00	3180	20240109	-42.96	1616	20240805	12.25	3180	-42.96	20240109	1616	12.25	20240805	3180	-42.96	20240109	1616	12.25	20240805	3.62	N	205100	100	71 억	1208495	N	N	35	N	N
41	20241125	091011	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1803	30	2	1.69	150785345	84169	23.23	1800	1806	1781	2300	1242	1773	1791.46	1.68	52306	1843	1807	1790	1754	1737	1799	1746	72	527	100	1310	1	1	71963431	1298	12.43	1.21	12	0.12	145.00	1489.00	3180	20240109	-43.30	1616	20240805	11.57	3180	-43.30	20240109	1616	11.57	20240805	3180	-43.30	20240109	1616	11.57	20240805	3.62	N	205100	100	71 억	1208495	N	N	35	N	N
42	20241122	160915	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1773	12	2	0.68	650713332	361176	144.06	1780	1826	1773	2285	1233	1761	1801.65	1.56	84481	1841	1800	1780	1739	1719	1791	1730	72	524	100	1300	1	1	71963431	1276	12.23	1.19	12	0.50	145.00	1489.00	3180	20240109	-44.25	1616	20240805	9.72	3180	-44.25	20240109	1616	9.72	20240805	3180	-44.25	20240109	1616	9.72	20240805	3.62	N	205100	100	71 억	1123804	N	N	35	N	N
43	20241122	150928	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1780	19	2	1.08	608187832	337217	134.50	1780	1826	1775	2285	1233	1761	1803.55	1.56	81688	1841	1800	1780	1739	1719	1791	1730	72	524	100	1300	1	1	71963431	1281	12.28	1.20	12	0.47	145.00	1489.00	3180	20240109	-44.03	1616	20240805	10.15	3180	-44.03	20240109	1616	10.15	20240805	3180	-44.03	20240109	1616	10.15	20240805	3.62	N	205100	100	71 억	1123804	N	N	673	N	N
44	20241122	140930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1778	17	2	0.97	574371205	318215	126.92	1780	1826	1775	2285	1233	1761	1804.98	1.56	74299	1841	1800	1780	1739	1719	1791	1730	72	524	100	1300	1	1	71963431	1280	12.26	1.19	12	0.44	145.00	1489.00	3180	20240109	-44.09	1616	20240805	10.02	3180	-44.09	20240109	1616	10.02	20240805	3180	-44.09	20240109	1616	10.02	20240805	3.62	N	205100	100	71 억	1123804	N	N	673	N	N
45	20241122	130924	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1803	42	2	2.39	545338838	301999	120.46	1780	1826	1775	2285	1233	1761	1805.76	1.56	85614	1841	1800	1780	1739	1719	1791	1730	72	524	100	1300	1	1	71963431	1298	12.43	1.21	12	0.42	145.00	1489.00	3180	20240109	-43.30	1616	20240805	11.57	3180	-43.30	20240109	1616	11.57	20240805	3180	-43.30	20240109	1616	11.57	20240805	3.62	N	205100	100	71 억	1123804	N	N	673	N	N
46	20241122	120930	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1806	45	2	2.56	456205612	252368	100.66	1780	1826	1775	2285	1233	1761	1807.70	1.56	94000	1841	1800	1780	1739	1719	1791	1730	72	524	100	1300	1	1	71963431	1300	12.46	1.21	12	0.35	145.00	1489.00	3180	20240109	-43.21	1616	20240805	11.76	3180	-43.21	20240109	1616	11.76	20240805	3180	-43.21	20240109	1616	11.76	20240805	3.62	N	205100	100	71 억	1123804	N	N	673	N	N
47	20241122	110921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1807	46	2	2.61	415959246	230028	91.75	1780	1826	1775	2285	1233	1761	1808.30	1.56	96046	1841	1800	1780	1739	1719	1791	1730	72	524	100	1300	1	1	71963431	1300	12.46	1.21	12	0.32	145.00	1489.00	3180	20240109	-43.18	1616	20240805	11.82	3180	-43.18	20240109	1616	11.82	20240805	3180	-43.18	20240109	1616	11.82	20240805	3.62	N	205100	100	71 억	1123804	N	N	673	N	N
48	20241122	100940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1807	46	2	2.61	362514802	200455	79.95	1780	1826	1775	2285	1233	1761	1808.46	1.56	91354	1841	1800	1780	1739	1719	1791	1730	72	524	100	1300	1	1	71963431	1300	12.46	1.21	12	0.28	145.00	1489.00	3180	20240109	-43.18	1616	20240805	11.82	3180	-43.18	20240109	1616	11.82	20240805	3180	-43.18	20240109	1616	11.82	20240805	3.62	N	205100	100	71 억	1123804	N	N	673	N	N
49	20241122	090932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1800	39	2	2.21	76678762	42744	17.05	1780	1807	1775	2285	1233	1761	1793.91	1.56	25452	1841	1800	1780	1739	1719	1791	1730	72	524	100	1300	1	1	71963431	1295	12.41	1.21	12	0.06	145.00	1489.00	3180	20240109	-43.40	1616	20240805	11.39	3180	-43.40	20240109	1616	11.39	20240805	3180	-43.40	20240109	1616	11.39	20240805	3.62	N	205100	100	71 억	1123804	N	N	673	N	N
50	20241121	160922	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1761	-36	5	-2.00	445179799	250530	101.40	1818	1821	1760	2335	1258	1797	1776.99	1.63	-49344	1862	1829	1812	1779	1762	1821	1771	72	538	100	1320	1	1	71963431	1267	12.14	1.18	12	0.35	145.00	1489.00	3180	20240109	-44.62	1616	20240805	8.97	3180	-44.62	20240109	1616	8.97	20240805	3180	-44.62	20240109	1616	8.97	20240805	3.58	N	205100	100	71 억	1171823	N	N	673	N	N
51	20241121	150940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1767	-30	5	-1.67	359769405	202048	81.78	1818	1821	1762	2335	1258	1797	1780.61	1.63	-50970	1862	1829	1812	1779	1762	1821	1771	72	538	100	1320	1	1	71963431	1272	12.19	1.19	12	0.28	145.00	1489.00	3180	20240109	-44.43	1616	20240805	9.34	3180	-44.43	20240109	1616	9.34	20240805	3180	-44.43	20240109	1616	9.34	20240805	3.58	N	205100	100	71 억	1171823	N	N	1186	N	N
52	20241121	140939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1771	-26	5	-1.45	268874529	150611	60.96	1818	1821	1765	2335	1258	1797	1785.23	1.63	-59254	1862	1829	1812	1779	1762	1821	1771	72	538	100	1320	1	1	71963431	1274	12.21	1.19	12	0.21	145.00	1489.00	3180	20240109	-44.31	1616	20240805	9.59	3180	-44.31	20240109	1616	9.59	20240805	3180	-44.31	20240109	1616	9.59	20240805	3.58	N	205100	100	71 억	1171823	N	N	1186	N	N
53	20241121	130932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1786	-11	5	-0.61	231396215	129581	52.45	1818	1821	1765	2335	1258	1797	1785.73	1.63	-50103	1862	1829	1812	1779	1762	1821	1771	72	538	100	1320	1	1	71963431	1285	12.32	1.20	12	0.18	145.00	1489.00	3180	20240109	-43.84	1616	20240805	10.52	3180	-43.84	20240109	1616	10.52	20240805	3180	-43.84	20240109	1616	10.52	20240805	3.58	N	205100	100	71 억	1171823	N	N	1186	N	N
54	20241121	120932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1766	-31	5	-1.73	206510343	115623	46.80	1818	1821	1765	2335	1258	1797	1786.07	1.63	-42239	1862	1829	1812	1779	1762	1821	1771	72	538	100	1320	1	1	71963431	1271	12.18	1.19	12	0.16	145.00	1489.00	3180	20240109	-44.47	1616	20240805	9.28	3180	-44.47	20240109	1616	9.28	20240805	3180	-44.47	20240109	1616	9.28	20240805	3.58	N	205100	100	71 억	1171823	N	N	1186	N	N
55	20241121	110935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1776	-21	5	-1.17	143064466	79806	32.30	1818	1821	1775	2335	1258	1797	1792.65	1.63	-24832	1862	1829	1812	1779	1762	1821	1771	72	538	100	1320	1	1	71963431	1278	12.25	1.19	12	0.11	145.00	1489.00	3180	20240109	-44.15	1616	20240805	9.90	3180	-44.15	20240109	1616	9.90	20240805	3180	-44.15	20240109	1616	9.90	20240805	3.58	N	205100	100	71 억	1171823	N	N	1186	N	N
56	20241121	100935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1794	-3	5	-0.17	113512654	63230	25.59	1818	1821	1775	2335	1258	1797	1795.23	1.63	-12290	1862	1829	1812	1779	1762	1821	1771	72	538	100	1320	1	1	71963431	1291	12.37	1.20	12	0.09	145.00	1489.00	3180	20240109	-43.58	1616	20240805	11.01	3180	-43.58	20240109	1616	11.01	20240805	3180	-43.58	20240109	1616	11.01	20240805	3.58	N	205100	100	71 억	1171823	N	N	1186	N	N
57	20241121	090936	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1805	8	2	0.45	61400819	34002	13.76	1818	1821	1792	2335	1258	1797	1805.80	1.63	-6420	1862	1829	1812	1779	1762	1821	1771	72	538	100	1320	1	1	71963431	1299	12.45	1.21	12	0.05	145.00	1489.00	3180	20240109	-43.24	1616	20240805	11.70	3180	-43.24	20240109	1616	11.70	20240805	3180	-43.24	20240109	1616	11.70	20240805	3.58	N	205100	100	71 억	1171823	N	N	1186	N	N
58	20241120	160928	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1797	-30	5	-1.64	448381050	246736	36.41	1840	1845	1795	2375	1279	1827	1817.26	1.65	-16190	1881	1854	1803	1776	1725	1867	1789	72	548	100	1350	1	1	71963431	1293	12.39	1.21	12	0.34	145.00	1489.00	3180	20240109	-43.49	1616	20240805	11.20	3180	-43.49	20240109	1616	11.20	20240805	3180	-43.49	20240109	1616	11.20	20240805	3.59	N	205100	100	71 억	1187444	N	N	1186	N	N
59	20241120	150939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1799	-28	5	-1.53	433067419	238215	35.16	1840	1845	1797	2375	1279	1827	1817.97	1.65	-14092	1881	1854	1803	1776	1725	1867	1789	72	548	100	1350	1	1	71963431	1295	12.41	1.21	12	0.33	145.00	1489.00	3180	20240109	-43.43	1616	20240805	11.32	3180	-43.43	20240109	1616	11.32	20240805	3180	-43.43	20240109	1616	11.32	20240805	3.59	N	205100	100	71 억	1187444	N	N	2370	N	N
60	20241120	140941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1814	-13	5	-0.71	397514979	218473	32.24	1840	1845	1797	2375	1279	1827	1819.52	1.65	-13200	1881	1854	1803	1776	1725	1867	1789	72	548	100	1350	1	1	71963431	1305	12.51	1.22	12	0.30	145.00	1489.00	3180	20240109	-42.96	1616	20240805	12.25	3180	-42.96	20240109	1616	12.25	20240805	3180	-42.96	20240109	1616	12.25	20240805	3.59	N	205100	100	71 억	1187444	N	N	2370	N	N
61	20241120	130944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1808	-19	5	-1.04	353680926	194145	28.65	1840	1845	1800	2375	1279	1827	1821.74	1.65	-9283	1881	1854	1803	1776	1725	1867	1789	72	548	100	1350	1	1	71963431	1301	12.47	1.21	12	0.27	145.00	1489.00	3180	20240109	-43.14	1616	20240805	11.88	3180	-43.14	20240109	1616	11.88	20240805	3180	-43.14	20240109	1616	11.88	20240805	3.59	N	205100	100	71 억	1187444	N	N	2370	N	N
62	20241120	120942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1807	-20	5	-1.09	347087681	190492	28.11	1840	1845	1800	2375	1279	1827	1822.06	1.65	-9764	1881	1854	1803	1776	1725	1867	1789	72	548	100	1350	1	1	71963431	1300	12.46	1.21	12	0.26	145.00	1489.00	3180	20240109	-43.18	1616	20240805	11.82	3180	-43.18	20240109	1616	11.82	20240805	3180	-43.18	20240109	1616	11.82	20240805	3.59	N	205100	100	71 억	1187444	N	N	2370	N	N
63	20241120	110944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1813	-14	5	-0.77	321188881	176141	26.00	1840	1845	1800	2375	1279	1827	1823.48	1.65	-12117	1881	1854	1803	1776	1725	1867	1789	72	548	100	1350	1	1	71963431	1305	12.50	1.22	12	0.24	145.00	1489.00	3180	20240109	-42.99	1616	20240805	12.19	3180	-42.99	20240109	1616	12.19	20240805	3180	-42.99	20240109	1616	12.19	20240805	3.59	N	205100	100	71 억	1187444	N	N	2370	N	N
64	20241120	100942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1807	-20	5	-1.09	252551705	138124	20.38	1840	1845	1805	2375	1279	1827	1828.44	1.65	-18686	1881	1854	1803	1776	1725	1867	1789	72	548	100	1350	1	1	71963431	1300	12.46	1.21	12	0.19	145.00	1489.00	3180	20240109	-43.18	1616	20240805	11.82	3180	-43.18	20240109	1616	11.82	20240805	3180	-43.18	20240109	1616	11.82	20240805	3.59	N	205100	100	71 억	1187444	N	N	2370	N	N
65	20241120	090941	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1838	11	2	0.60	109486201	59521	8.78	1840	1845	1817	2375	1279	1827	1839.46	1.65	-15811	1881	1854	1803	1776	1725	1867	1789	72	548	100	1350	1	1	71963431	1323	12.68	1.23	12	0.08	145.00	1489.00	3180	20240109	-42.20	1616	20240805	13.74	3180	-42.20	20240109	1616	13.74	20240805	3180	-42.20	20240109	1616	13.74	20240805	3.59	N	205100	100	71 억	1187444	N	N	2370	N	N
66	20241119	160850	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1827	87	2	5.00	1214121776	675550	208.26	1752	1830	1752	2260	1218	1740	1797.22	1.41	171276	1810	1774	1715	1679	1620	1793	1698	72	520	100	1280	1	1	71963431	1315	12.60	1.23	12	0.94	145.00	1489.00	3180	20240109	-42.55	1616	20240805	13.06	3180	-42.55	20240109	1616	13.06	20240805	3180	-42.55	20240109	1616	13.06	20240805	3.64	N	205100	100	71 억	1016600	N	N	2370	N	N
67	20241119	150903	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1819	79	2	4.54	1102349084	614365	189.40	1752	1823	1752	2260	1218	1740	1794.29	1.41	169111	1810	1774	1715	1679	1620	1793	1698	72	520	100	1280	1	1	71963431	1309	12.54	1.22	12	0.85	145.00	1489.00	3180	20240109	-42.80	1616	20240805	12.56	3180	-42.80	20240109	1616	12.56	20240805	3180	-42.80	20240109	1616	12.56	20240805	3.64	N	205100	100	71 억	1016600	N	N	3197	N	N
68	20241119	140903	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1795	55	2	3.16	870564963	486446	149.96	1752	1815	1752	2260	1218	1740	1789.64	1.41	152751	1810	1774	1715	1679	1620	1793	1698	72	520	100	1280	1	1	71963431	1292	12.38	1.21	12	0.68	145.00	1489.00	3180	20240109	-43.55	1616	20240805	11.08	3180	-43.55	20240109	1616	11.08	20240805	3180	-43.55	20240109	1616	11.08	20240805	3.64	N	205100	100	71 억	1016600	N	N	3197	N	N
69	20241119	130906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1796	56	2	3.22	837355505	467975	144.27	1752	1815	1752	2260	1218	1740	1789.32	1.41	145080	1810	1774	1715	1679	1620	1793	1698	72	520	100	1280	1	1	71963431	1292	12.39	1.21	12	0.65	145.00	1489.00	3180	20240109	-43.52	1616	20240805	11.14	3180	-43.52	20240109	1616	11.14	20240805	3180	-43.52	20240109	1616	11.14	20240805	3.64	N	205100	100	71 억	1016600	N	N	3197	N	N
70	20241119	120856	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1806	66	2	3.79	718585959	402089	123.96	1752	1813	1752	2260	1218	1740	1787.13	1.41	126437	1810	1774	1715	1679	1620	1793	1698	72	520	100	1280	1	1	71963431	1300	12.46	1.21	12	0.56	145.00	1489.00	3180	20240109	-43.21	1616	20240805	11.76	3180	-43.21	20240109	1616	11.76	20240805	3180	-43.21	20240109	1616	11.76	20240805	3.64	N	205100	100	71 억	1016600	N	N	3197	N	N
71	20241119	110906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1799	59	2	3.39	586944832	328954	101.41	1752	1807	1752	2260	1218	1740	1784.28	1.41	100657	1810	1774	1715	1679	1620	1793	1698	72	520	100	1280	1	1	71963431	1295	12.41	1.21	12	0.46	145.00	1489.00	3180	20240109	-43.43	1616	20240805	11.32	3180	-43.43	20240109	1616	11.32	20240805	3180	-43.43	20240109	1616	11.32	20240805	3.64	N	205100	100	71 억	1016600	N	N	3197	N	N
72	20241119	100929	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1788	48	2	2.76	336113889	189060	58.28	1752	1794	1752	2260	1218	1740	1777.82	1.41	80862	1810	1774	1715	1679	1620	1793	1698	72	520	100	1280	1	1	71963431	1287	12.33	1.20	12	0.26	145.00	1489.00	3180	20240109	-43.77	1616	20240805	10.64	3180	-43.77	20240109	1616	10.64	20240805	3180	-43.77	20240109	1616	10.64	20240805	3.64	N	205100	100	71 억	1016600	N	N	3197	N	N
73	20241119	090921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1762	22	2	1.26	91524975	51676	15.93	1752	1782	1752	2260	1218	1740	1771.13	1.41	17108	1810	1774	1715	1679	1620	1793	1698	72	520	100	1280	1	1	71963431	1268	12.15	1.18	12	0.07	145.00	1489.00	3180	20240109	-44.59	1616	20240805	9.03	3180	-44.59	20240109	1616	9.03	20240805	3180	-44.59	20240109	1616	9.03	20240805	3.64	N	205100	100	71 억	1016600	N	N	3197	N	N
74	20241118	160854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1740	61	2	3.63	557370694	323831	80.08	1656	1751	1656	2180	1176	1679	1721.18	1.30	84552	1741	1710	1664	1633	1587	1725	1648	72	501	100	1240	1	1	71963431	1252	12.00	1.17	12	0.45	145.00	1489.00	3180	20240109	-45.28	1616	20240805	7.67	3180	-45.28	20240109	1616	7.67	20240805	3180	-45.28	20240109	1616	7.67	20240805	3.71	N	205100	100	71 억	932232	N	N	3197	N	N
75	20241118	150905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1742	63	2	3.75	511873852	297698	73.61	1656	1751	1656	2180	1176	1679	1719.44	1.30	76129	1741	1710	1664	1633	1587	1725	1648	72	501	100	1240	1	1	71963431	1254	12.01	1.17	12	0.41	145.00	1489.00	3180	20240109	-45.22	1616	20240805	7.80	3180	-45.22	20240109	1616	7.80	20240805	3180	-45.22	20240109	1616	7.80	20240805	3.71	N	205100	100	71 억	932232	N	N	76	N	N
76	20241118	140907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1736	57	2	3.39	444437107	258862	64.01	1656	1751	1656	2180	1176	1679	1716.89	1.30	70939	1741	1710	1664	1633	1587	1725	1648	72	501	100	1240	1	1	71963431	1249	11.97	1.17	12	0.36	145.00	1489.00	3180	20240109	-45.41	1616	20240805	7.43	3180	-45.41	20240109	1616	7.43	20240805	3180	-45.41	20240109	1616	7.43	20240805	3.71	N	205100	100	71 억	932232	N	N	76	N	N
77	20241118	130902	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1734	55	2	3.28	432263143	251834	62.27	1656	1751	1656	2180	1176	1679	1716.46	1.30	69635	1741	1710	1664	1633	1587	1725	1648	72	501	100	1240	1	1	71963431	1248	11.96	1.16	12	0.35	145.00	1489.00	3180	20240109	-45.47	1616	20240805	7.30	3180	-45.47	20240109	1616	7.30	20240805	3180	-45.47	20240109	1616	7.30	20240805	3.71	N	205100	100	71 억	932232	N	N	76	N	N
78	20241118	120905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1742	63	2	3.75	366952140	214270	52.98	1656	1751	1656	2180	1176	1679	1712.57	1.30	87084	1741	1710	1664	1633	1587	1725	1648	72	501	100	1240	1	1	71963431	1254	12.01	1.17	12	0.30	145.00	1489.00	3180	20240109	-45.22	1616	20240805	7.80	3180	-45.22	20240109	1616	7.80	20240805	3180	-45.22	20240109	1616	7.80	20240805	3.71	N	205100	100	71 억	932232	N	N	76	N	N
79	20241118	110905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1726	47	2	2.80	272583383	159912	39.54	1656	1729	1656	2180	1176	1679	1704.58	1.30	84072	1741	1710	1664	1633	1587	1725	1648	72	501	100	1240	1	1	71963431	1242	11.90	1.16	12	0.22	145.00	1489.00	3180	20240109	-45.72	1616	20240805	6.81	3180	-45.72	20240109	1616	6.81	20240805	3180	-45.72	20240109	1616	6.81	20240805	3.71	N	205100	100	71 억	932232	N	N	76	N	N
80	20241118	100854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1715	36	2	2.14	176021893	103816	25.67	1656	1718	1656	2180	1176	1679	1695.52	1.30	57464	1741	1710	1664	1633	1587	1725	1648	72	501	100	1240	1	1	71963431	1234	11.83	1.15	12	0.14	145.00	1489.00	3180	20240109	-46.07	1616	20240805	6.13	3180	-46.07	20240109	1616	6.13	20240805	3180	-46.07	20240109	1616	6.13	20240805	3.71	N	205100	100	71 억	932232	N	N	76	N	N
81	20241118	090854	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1689	10	2	0.60	38375289	23096	5.71	1656	1689	1656	2180	1176	1679	1661.56	1.30	8177	1741	1710	1664	1633	1587	1725	1648	72	501	100	1240	1	1	71963431	1215	11.65	1.13	12	0.03	145.00	1489.00	3180	20240109	-46.89	1616	20240805	4.52	3180	-46.89	20240109	1616	4.52	20240805	3180	-46.89	20240109	1616	4.52	20240805	3.71	N	205100	100	71 억	932232	N	N	76	N	N
82	20241115	160925	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1679	41	2	2.50	671685961	404219	143.07	1623	1695	1618	2125	1147	1638	1661.68	1.12	123619	1677	1657	1647	1627	1617	1652	1622	72	487	100	1210	1	1	71963431	1208	11.58	1.13	12	0.56	145.00	1489.00	3180	20240109	-47.20	1616	20240805	3.90	3180	-47.20	20240109	1616	3.90	20240805	3180	-47.20	20240109	1616	3.90	20240805	3.83	N	205100	100	71 억	809108	N	N	76	N	N
83	20241115	150952	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1680	42	2	2.56	655784821	394746	139.72	1623	1695	1618	2125	1147	1638	1661.28	1.12	120989	1677	1657	1647	1627	1617	1652	1622	72	487	100	1210	1	1	71963431	1209	11.59	1.13	12	0.55	145.00	1489.00	3180	20240109	-47.17	1616	20240805	3.96	3180	-47.17	20240109	1616	3.96	20240805	3180	-47.17	20240109	1616	3.96	20240805	3.83	N	205100	100	71 억	809108	N	N	627	N	N
84	20241115	140942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1689	51	2	3.11	606921572	365757	129.46	1623	1695	1618	2125	1147	1638	1659.36	1.12	105196	1677	1657	1647	1627	1617	1652	1622	72	487	100	1210	1	1	71963431	1215	11.65	1.13	12	0.51	145.00	1489.00	3180	20240109	-46.89	1616	20240805	4.52	3180	-46.89	20240109	1616	4.52	20240805	3180	-46.89	20240109	1616	4.52	20240805	3.83	N	205100	100	71 억	809108	N	N	627	N	N
85	20241115	130942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1687	49	2	2.99	576491082	347638	123.04	1623	1695	1618	2125	1147	1638	1658.31	1.12	96526	1677	1657	1647	1627	1617	1652	1622	72	487	100	1210	1	1	71963431	1214	11.63	1.13	12	0.48	145.00	1489.00	3180	20240109	-46.95	1616	20240805	4.39	3180	-46.95	20240109	1616	4.39	20240805	3180	-46.95	20240109	1616	4.39	20240805	3.83	N	205100	100	71 억	809108	N	N	627	N	N
86	20241115	120946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1664	26	2	1.59	465587074	281704	99.71	1623	1686	1618	2125	1147	1638	1652.75	1.12	41889	1677	1657	1647	1627	1617	1652	1622	72	487	100	1210	1	1	71963431	1197	11.48	1.12	12	0.39	145.00	1489.00	3180	20240109	-47.67	1616	20240805	2.97	3180	-47.67	20240109	1616	2.97	20240805	3180	-47.67	20240109	1616	2.97	20240805	3.83	N	205100	100	71 억	809108	N	N	627	N	N
87	20241115	110921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1656	18	2	1.10	440254800	266446	94.31	1623	1686	1618	2125	1147	1638	1652.32	1.12	41845	1677	1657	1647	1627	1617	1652	1622	72	487	100	1210	1	1	71963431	1192	11.42	1.11	12	0.37	145.00	1489.00	3180	20240109	-47.92	1616	20240805	2.48	3180	-47.92	20240109	1616	2.48	20240805	3180	-47.92	20240109	1616	2.48	20240805	3.83	N	205100	100	71 억	809108	N	N	627	N	N
88	20241115	100920	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1651	13	2	0.79	384109381	232344	82.24	1623	1686	1618	2125	1147	1638	1653.19	1.12	36168	1677	1657	1647	1627	1617	1652	1622	72	487	100	1210	1	1	71963431	1188	11.39	1.11	12	0.32	145.00	1489.00	3180	20240109	-48.08	1616	20240805	2.17	3180	-48.08	20240109	1616	2.17	20240805	3180	-48.08	20240109	1616	2.17	20240805	3.83	N	205100	100	71 억	809108	N	N	627	N	N
89	20241115	090840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1626	-12	5	-0.73	34011281	20925	7.41	1623	1639	1622	2125	1147	1638	1625.39	1.12	668	1677	1657	1647	1627	1617	1652	1622	72	487	100	1210	1	1	71963431	1170	11.21	1.09	12	0.03	145.00	1489.00	3180	20240109	-48.87	1616	20240805	0.62	3180	-48.87	20240109	1616	0.62	20240805	3180	-48.87	20240109	1616	0.62	20240805	3.83	N	205100	100	71 억	809108	N	N	627	N	N
90	20241114	160915	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1642	-11	5	-0.67	444973237	270086	60.27	1645	1667	1637	2145	1158	1653	1647.44	1.12	-1893	1741	1697	1675	1631	1609	1686	1620	72	492	100	1220	1	1	71963431	1182	11.32	1.10	12	0.38	145.00	1489.00	3180	20240109	-48.36	1616	20240805	1.61	3180	-48.36	20240109	1616	1.61	20240805	3180	-48.36	20240109	1616	1.61	20240805	3.91	N	205100	100	71 억	802452	N	N	41	N	N
91	20241114	150921	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1642	-11	5	-0.67	404776702	245685	54.83	1645	1667	1637	2145	1158	1653	1647.46	1.12	3568	1741	1697	1675	1631	1609	1686	1620	72	492	100	1220	1	1	71963431	1182	11.32	1.10	12	0.34	145.00	1489.00	3180	20240109	-48.36	1616	20240805	1.61	3180	-48.36	20240109	1616	1.61	20240805	3180	-48.36	20240109	1616	1.61	20240805	3.91	N	205100	100	71 억	802452	N	N	41	N	N
92	20241114	140913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1648	-5	5	-0.30	370252942	224639	50.13	1645	1667	1637	2145	1158	1653	1648.13	1.12	2255	1741	1697	1675	1631	1609	1686	1620	72	492	100	1220	1	1	71963431	1186	11.37	1.11	12	0.31	145.00	1489.00	3180	20240109	-48.18	1616	20240805	1.98	3180	-48.18	20240109	1616	1.98	20240805	3180	-48.18	20240109	1616	1.98	20240805	3.91	N	205100	100	71 억	802452	N	N	41	N	N
93	20241114	130915	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1639	-14	5	-0.85	320772703	194473	43.40	1645	1667	1639	2145	1158	1653	1649.37	1.12	6611	1741	1697	1675	1631	1609	1686	1620	72	492	100	1220	1	1	71963431	1179	11.30	1.10	12	0.27	145.00	1489.00	3180	20240109	-48.46	1616	20240805	1.42	3180	-48.46	20240109	1616	1.42	20240805	3180	-48.46	20240109	1616	1.42	20240805	3.91	N	205100	100	71 억	802452	N	N	41	N	N
94	20241114	120913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1650	-3	5	-0.18	245301544	148601	33.16	1645	1667	1640	2145	1158	1653	1650.68	1.12	11128	1741	1697	1675	1631	1609	1686	1620	72	492	100	1220	1	1	71963431	1187	11.38	1.11	12	0.21	145.00	1489.00	3180	20240109	-48.11	1616	20240805	2.10	3180	-48.11	20240109	1616	2.10	20240805	3180	-48.11	20240109	1616	2.10	20240805	3.91	N	205100	100	71 억	802452	N	N	41	N	N
95	20241114	110911	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1663	10	2	0.60	172086534	104338	23.28	1645	1667	1640	2145	1158	1653	1649.18	1.12	23347	1741	1697	1675	1631	1609	1686	1620	72	492	100	1220	1	1	71963431	1197	11.47	1.12	12	0.14	145.00	1489.00	3180	20240109	-47.70	1616	20240805	2.91	3180	-47.70	20240109	1616	2.91	20240805	3180	-47.70	20240109	1616	2.91	20240805	3.91	N	205100	100	71 억	802452	N	N	41	N	N
96	20241114	100932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1653	0	3	0.00	36437809	22093	4.93	1645	1662	1645	2145	1158	1653	1648.51	1.12	4550	1741	1697	1675	1631	1609	1686	1620	72	492	100	1220	1	1	71963431	1190	11.40	1.11	12	0.03	145.00	1489.00	3180	20240109	-48.02	1616	20240805	2.29	3180	-48.02	20240109	1616	2.29	20240805	3180	-48.02	20240109	1616	2.29	20240805	3.91	N	205100	100	71 억	802452	N	N	41	N	N
97	20241114	090907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1653	0	3	0.00	0	0	0.00	0	0	0	2145	1158	1653	0.00	1.12	0	1741	1697	1675	1631	1609	1686	1620	72	492	100	1220	1	1	71963431	1190	11.40	1.11	12	0.00	145.00	1489.00	3180	20240109	-48.02	1616	20240805	2.29	3180	-48.02	20240109	1616	2.29	20240805	3180	-48.02	20240109	1616	2.29	20240805	3.91	N	205100	100	71 억	802452	N	N	41	N	N
98	20241113	160554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1653	-66	5	-3.84	674272916	401142	105.03	1690	1719	1653	2230	1204	1719	1680.89	1.14	-20845	1795	1756	1734	1695	1673	1746	1685	72	511	100	1270	1	1	71963431	1190	11.40	1.11	12	0.56	145.00	1489.00	3180	20240109	-48.02	1616	20240805	2.29	3180	-48.02	20240109	1616	2.29	20240805	3180	-48.02	20240109	1616	2.29	20240805	3.96	N	205100	100	71 억	823297	N	N	41	N	N
99	20241113	150622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1660	-59	5	-3.43	624983899	371352	97.23	1690	1719	1655	2230	1204	1719	1683.00	1.14	-14994	1795	1756	1734	1695	1673	1746	1685	72	511	100	1270	1	1	71963431	1195	11.45	1.11	12	0.52	145.00	1489.00	3180	20240109	-47.80	1616	20240805	2.72	3180	-47.80	20240109	1616	2.72	20240805	3180	-47.80	20240109	1616	2.72	20240805	3.96	N	205100	100	71 억	823297	N	N	0	N	N
100	20241113	140619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1680	-39	5	-2.27	459802388	272188	71.27	1690	1719	1679	2230	1204	1719	1689.28	1.14	-15501	1795	1756	1734	1695	1673	1746	1685	72	511	100	1270	1	1	71963431	1209	11.59	1.13	12	0.38	145.00	1489.00	3180	20240109	-47.17	1616	20240805	3.96	3180	-47.17	20240109	1616	3.96	20240805	3180	-47.17	20240109	1616	3.96	20240805	3.96	N	205100	100	71 억	823297	N	N	0	N	N
101	20241113	130619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1699	-20	5	-1.16	334218440	197599	51.74	1690	1719	1685	2230	1204	1719	1691.40	1.14	-16833	1795	1756	1734	1695	1673	1746	1685	72	511	100	1270	1	1	71963431	1223	11.72	1.14	12	0.27	145.00	1489.00	3180	20240109	-46.57	1616	20240805	5.14	3180	-46.57	20240109	1616	5.14	20240805	3180	-46.57	20240109	1616	5.14	20240805	3.96	N	205100	100	71 억	823297	N	N	0	N	N
102	20241113	120614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1693	-26	5	-1.51	214372920	126683	33.17	1690	1719	1685	2230	1204	1719	1692.20	1.14	-1847	1795	1756	1734	1695	1673	1746	1685	72	511	100	1270	1	1	71963431	1218	11.68	1.14	12	0.18	145.00	1489.00	3180	20240109	-46.76	1616	20240805	4.76	3180	-46.76	20240109	1616	4.76	20240805	3180	-46.76	20240109	1616	4.76	20240805	3.96	N	205100	100	71 억	823297	N	N	0	N	N
103	20241113	110612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1694	-25	5	-1.45	185596560	109667	28.71	1690	1719	1685	2230	1204	1719	1692.36	1.14	955	1795	1756	1734	1695	1673	1746	1685	72	511	100	1270	1	1	71963431	1219	11.68	1.14	12	0.15	145.00	1489.00	3180	20240109	-46.73	1616	20240805	4.83	3180	-46.73	20240109	1616	4.83	20240805	3180	-46.73	20240109	1616	4.83	20240805	3.96	N	205100	100	71 억	823297	N	N	0	N	N
104	20241113	100613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1700	-19	5	-1.11	124204756	73333	19.20	1690	1719	1685	2230	1204	1719	1693.71	1.14	6156	1795	1756	1734	1695	1673	1746	1685	72	511	100	1270	1	1	71963431	1223	11.72	1.14	12	0.10	145.00	1489.00	3180	20240109	-46.54	1616	20240805	5.20	3180	-46.54	20240109	1616	5.20	20240805	3180	-46.54	20240109	1616	5.20	20240805	3.96	N	205100	100	71 억	823297	N	N	0	N	N
105	20241113	090604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1708	-11	5	-0.64	19655719	11623	3.04	1690	1719	1690	2230	1204	1719	1691.11	1.14	2115	1795	1756	1734	1695	1673	1746	1685	72	511	100	1270	1	1	71963431	1229	11.78	1.15	12	0.02	145.00	1489.00	3180	20240109	-46.29	1616	20240805	5.69	3180	-46.29	20240109	1616	5.69	20240805	3180	-46.29	20240109	1616	5.69	20240805	3.96	N	205100	100	71 억	823297	N	N	0	N	N
106	20241112	160842	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1719	-48	5	-2.72	662040083	381668	133.45	1760	1773	1712	2295	1237	1767	1734.60	1.19	-36523	1838	1802	1784	1748	1730	1793	1739	72	528	100	1300	1	1	71963431	1237	11.86	1.15	12	0.53	145.00	1489.00	3180	20240109	-45.94	1616	20240805	6.37	3180	-45.94	20240109	1616	6.37	20240805	3180	-45.94	20240109	1616	6.37	20240805	3.99	N	205100	100	71 억	859828	N	N	0	N	N
107	20241112	150850	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1714	-53	5	-3.00	610160967	351470	122.89	1760	1773	1714	2295	1237	1767	1736.03	1.19	-24379	1838	1802	1784	1748	1730	1793	1739	72	528	100	1300	1	1	71963431	1233	11.82	1.15	12	0.49	145.00	1489.00	3180	20240109	-46.10	1616	20240805	6.06	3180	-46.10	20240109	1616	6.06	20240805	3180	-46.10	20240109	1616	6.06	20240805	3.99	N	205100	100	71 억	859828	N	N	0	N	N
108	20241112	140853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1728	-39	5	-2.21	486741543	279704	97.80	1760	1773	1728	2295	1237	1767	1740.20	1.19	-15900	1838	1802	1784	1748	1730	1793	1739	72	528	100	1300	1	1	71963431	1244	11.92	1.16	12	0.39	145.00	1489.00	3180	20240109	-45.66	1616	20240805	6.93	3180	-45.66	20240109	1616	6.93	20240805	3180	-45.66	20240109	1616	6.93	20240805	3.99	N	205100	100	71 억	859828	N	N	0	N	N
109	20241112	130852	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1741	-26	5	-1.47	358731109	205816	71.96	1760	1773	1730	2295	1237	1767	1742.97	1.19	10828	1838	1802	1784	1748	1730	1793	1739	72	528	100	1300	1	1	71963431	1253	12.01	1.17	12	0.29	145.00	1489.00	3180	20240109	-45.25	1616	20240805	7.74	3180	-45.25	20240109	1616	7.74	20240805	3180	-45.25	20240109	1616	7.74	20240805	3.99	N	205100	100	71 억	859828	N	N	0	N	N
110	20241112	120851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1744	-23	5	-1.30	306578991	175825	61.48	1760	1773	1730	2295	1237	1767	1743.66	1.19	24911	1838	1802	1784	1748	1730	1793	1739	72	528	100	1300	1	1	71963431	1255	12.03	1.17	12	0.24	145.00	1489.00	3180	20240109	-45.16	1616	20240805	7.92	3180	-45.16	20240109	1616	7.92	20240805	3180	-45.16	20240109	1616	7.92	20240805	3.99	N	205100	100	71 억	859828	N	N	0	N	N
111	20241112	110849	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1746	-21	5	-1.19	285914902	163977	57.33	1760	1773	1730	2295	1237	1767	1743.63	1.19	27151	1838	1802	1784	1748	1730	1793	1739	72	528	100	1300	1	1	71963431	1256	12.04	1.17	12	0.23	145.00	1489.00	3180	20240109	-45.09	1616	20240805	8.04	3180	-45.09	20240109	1616	8.04	20240805	3180	-45.09	20240109	1616	8.04	20240805	3.99	N	205100	100	71 억	859828	N	N	0	N	N
112	20241112	100847	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1747	-20	5	-1.13	207836921	119178	41.67	1760	1773	1730	2295	1237	1767	1743.92	1.19	-745	1838	1802	1784	1748	1730	1793	1739	72	528	100	1300	1	1	71963431	1257	12.05	1.17	12	0.17	145.00	1489.00	3180	20240109	-45.06	1616	20240805	8.11	3180	-45.06	20240109	1616	8.11	20240805	3180	-45.06	20240109	1616	8.11	20240805	3.99	N	205100	100	71 억	859828	N	N	0	N	N
113	20241112	090846	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1761	-6	5	-0.34	21494285	12206	4.27	1760	1773	1760	2295	1237	1767	1760.96	1.19	2304	1838	1802	1784	1748	1730	1793	1739	72	528	100	1300	1	1	71963431	1267	12.14	1.18	12	0.02	145.00	1489.00	3180	20240109	-44.62	1616	20240805	8.97	3180	-44.62	20240109	1616	8.97	20240805	3180	-44.62	20240109	1616	8.97	20240805	3.99	N	205100	100	71 억	859828	N	N	0	N	N
114	20241111	160840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1767	-43	5	-2.38	507360099	284429	100.23	1817	1820	1766	2350	1267	1810	1783.84	1.26	-47091	1854	1832	1812	1790	1770	1822	1780	72	540	100	1330	1	1	71963431	1272	12.19	1.19	12	0.40	145.00	1489.00	3180	20240109	-44.43	1616	20240805	9.34	3180	-44.43	20240109	1616	9.34	20240805	3180	-44.43	20240109	1616	9.34	20240805	4.02	N	205100	100	71 억	906398	N	N	0	N	N
115	20241111	150904	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1778	-32	5	-1.77	452261414	253355	89.28	1817	1820	1766	2350	1267	1810	1785.09	1.26	-46464	1854	1832	1812	1790	1770	1822	1780	72	540	100	1330	1	1	71963431	1280	12.26	1.19	12	0.35	145.00	1489.00	3180	20240109	-44.09	1616	20240805	10.02	3180	-44.09	20240109	1616	10.02	20240805	3180	-44.09	20240109	1616	10.02	20240805	4.02	N	205100	100	71 억	906398	N	N	0	N	N
116	20241111	140853	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1768	-42	5	-2.32	412722399	231040	81.41	1817	1820	1766	2350	1267	1810	1786.37	1.26	-53236	1854	1832	1812	1790	1770	1822	1780	72	540	100	1330	1	1	71963431	1272	12.19	1.19	12	0.32	145.00	1489.00	3180	20240109	-44.40	1616	20240805	9.41	3180	-44.40	20240109	1616	9.41	20240805	3180	-44.40	20240109	1616	9.41	20240805	4.02	N	205100	100	71 억	906398	N	N	0	N	N
117	20241111	130850	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1773	-37	5	-2.04	383589604	214576	75.61	1817	1820	1766	2350	1267	1810	1787.66	1.26	-52844	1854	1832	1812	1790	1770	1822	1780	72	540	100	1330	1	1	71963431	1276	12.23	1.19	12	0.30	145.00	1489.00	3180	20240109	-44.25	1616	20240805	9.72	3180	-44.25	20240109	1616	9.72	20240805	3180	-44.25	20240109	1616	9.72	20240805	4.02	N	205100	100	71 억	906398	N	N	0	N	N
118	20241111	120847	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1773	-37	5	-2.04	347955751	194544	68.55	1817	1820	1766	2350	1267	1810	1788.57	1.26	-50853	1854	1832	1812	1790	1770	1822	1780	72	540	100	1330	1	1	71963431	1276	12.23	1.19	12	0.27	145.00	1489.00	3180	20240109	-44.25	1616	20240805	9.72	3180	-44.25	20240109	1616	9.72	20240805	3180	-44.25	20240109	1616	9.72	20240805	4.02	N	205100	100	71 억	906398	N	N	0	N	N
119	20241111	110844	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1770	-40	5	-2.21	307058645	171503	60.43	1817	1820	1770	2350	1267	1810	1790.40	1.26	-48456	1854	1832	1812	1790	1770	1822	1780	72	540	100	1330	1	1	71963431	1274	12.21	1.19	12	0.24	145.00	1489.00	3180	20240109	-44.34	1616	20240805	9.53	3180	-44.34	20240109	1616	9.53	20240805	3180	-44.34	20240109	1616	9.53	20240805	4.02	N	205100	100	71 억	906398	N	N	0	N	N
120	20241111	100840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1775	-35	5	-1.93	224569085	125036	44.06	1817	1820	1773	2350	1267	1810	1796.04	1.26	-56784	1854	1832	1812	1790	1770	1822	1780	72	540	100	1330	1	1	71963431	1277	12.24	1.19	12	0.17	145.00	1489.00	3180	20240109	-44.18	1616	20240805	9.84	3180	-44.18	20240109	1616	9.84	20240805	3180	-44.18	20240109	1616	9.84	20240805	4.02	N	205100	100	71 억	906398	N	N	0	N	N
121	20241111	090837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1800	-10	5	-0.55	58628039	32395	11.42	1817	1818	1800	2350	1267	1810	1809.79	1.26	-19197	1854	1832	1812	1790	1770	1822	1780	72	540	100	1330	1	1	71963431	1295	12.41	1.21	12	0.05	145.00	1489.00	3180	20240109	-43.40	1616	20240805	11.39	3180	-43.40	20240109	1616	11.39	20240805	3180	-43.40	20240109	1616	11.39	20240805	4.02	N	205100	100	71 억	906398	N	N	0	N	N
122	20241108	160832	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1810	0	3	0.00	511053203	282072	29.70	1825	1834	1792	2350	1267	1810	1811.78	1.24	13081	1880	1845	1799	1764	1718	1862	1781	72	540	100	1330	1	1	71963431	1303	12.48	1.22	12	0.39	145.00	1489.00	3180	20240109	-43.08	1616	20240805	12.00	3180	-43.08	20240109	1616	12.00	20240805	3180	-43.08	20240109	1616	12.00	20240805	3.99	N	205100	100	71 억	892092	N	N	2956	N	N
123	20241108	150841	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1800	-10	5	-0.55	481457480	265718	27.97	1825	1834	1792	2350	1267	1810	1811.91	1.24	14174	1880	1845	1799	1764	1718	1862	1781	72	540	100	1330	1	1	71963431	1295	12.41	1.21	12	0.37	145.00	1489.00	3180	20240109	-43.40	1616	20240805	11.39	3180	-43.40	20240109	1616	11.39	20240805	3180	-43.40	20240109	1616	11.39	20240805	3.99	N	205100	100	71 억	892092	N	N	2956	N	N
124	20241108	140839	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1805	-5	5	-0.28	436253447	240638	25.33	1825	1834	1792	2350	1267	1810	1812.90	1.24	14284	1880	1845	1799	1764	1718	1862	1781	72	540	100	1330	1	1	71963431	1299	12.45	1.21	12	0.33	145.00	1489.00	3180	20240109	-43.24	1616	20240805	11.70	3180	-43.24	20240109	1616	11.70	20240805	3180	-43.24	20240109	1616	11.70	20240805	3.99	N	205100	100	71 억	892092	N	N	2956	N	N
125	20241108	130841	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1820	10	2	0.55	317921221	175230	18.45	1825	1834	1792	2350	1267	1810	1814.31	1.24	10712	1880	1845	1799	1764	1718	1862	1781	72	540	100	1330	1	1	71963431	1310	12.55	1.22	12	0.24	145.00	1489.00	3180	20240109	-42.77	1616	20240805	12.62	3180	-42.77	20240109	1616	12.62	20240805	3180	-42.77	20240109	1616	12.62	20240805	3.99	N	205100	100	71 억	892092	N	N	2956	N	N
126	20241108	120840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1814	4	2	0.22	205815547	113789	11.98	1825	1825	1792	2350	1267	1810	1808.75	1.24	-14806	1880	1845	1799	1764	1718	1862	1781	72	540	100	1330	1	1	71963431	1305	12.51	1.22	12	0.16	145.00	1489.00	3180	20240109	-42.96	1616	20240805	12.25	3180	-42.96	20240109	1616	12.25	20240805	3180	-42.96	20240109	1616	12.25	20240805	3.99	N	205100	100	71 억	892092	N	N	2956	N	N
127	20241108	110839	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1801	-9	5	-0.50	170892802	94511	9.95	1825	1825	1792	2350	1267	1810	1808.18	1.24	-21143	1880	1845	1799	1764	1718	1862	1781	72	540	100	1330	1	1	71963431	1296	12.42	1.21	12	0.13	145.00	1489.00	3180	20240109	-43.36	1616	20240805	11.45	3180	-43.36	20240109	1616	11.45	20240805	3180	-43.36	20240109	1616	11.45	20240805	3.99	N	205100	100	71 억	892092	N	N	2956	N	N
128	20241108	100849	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1804	-6	5	-0.33	137208568	75811	7.98	1825	1825	1792	2350	1267	1810	1809.88	1.24	-25753	1880	1845	1799	1764	1718	1862	1781	72	540	100	1330	1	1	71963431	1298	12.44	1.21	12	0.11	145.00	1489.00	3180	20240109	-43.27	1616	20240805	11.63	3180	-43.27	20240109	1616	11.63	20240805	3180	-43.27	20240109	1616	11.63	20240805	3.99	N	205100	100	71 억	892092	N	N	2956	N	N
129	20241108	090833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1801	-9	5	-0.50	37802425	20834	2.19	1825	1825	1800	2350	1267	1810	1814.46	1.24	-11964	1880	1845	1799	1764	1718	1862	1781	72	540	100	1330	1	1	71963431	1296	12.42	1.21	12	0.03	145.00	1489.00	3180	20240109	-43.36	1616	20240805	11.45	3180	-43.36	20240109	1616	11.45	20240805	3180	-43.36	20240109	1616	11.45	20240805	3.99	N	205100	100	71 억	892092	N	N	2956	N	N
130	20241107	160833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1810	60	2	3.43	1710288122	948234	378.15	1762	1834	1753	2275	1225	1750	1803.63	1.19	40877	1803	1776	1763	1736	1723	1770	1730	72	525	100	1290	1	1	71963431	1303	12.48	1.22	12	1.32	145.00	1489.00	3180	20240109	-43.08	1616	20240805	12.00	3180	-43.08	20240109	1616	12.00	20240805	3180	-43.08	20240109	1616	12.00	20240805	3.99	N	205100	100	71 억	852963	N	N	2956	N	N
131	20241107	150838	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1802	52	2	2.97	1651658421	915765	365.21	1762	1834	1753	2275	1225	1750	1803.58	1.19	38075	1803	1776	1763	1736	1723	1770	1730	72	525	100	1290	1	1	71963431	1297	12.43	1.21	12	1.27	145.00	1489.00	3180	20240109	-43.33	1616	20240805	11.51	3180	-43.33	20240109	1616	11.51	20240805	3180	-43.33	20240109	1616	11.51	20240805	3.99	N	205100	100	71 억	852963	N	N	3837	N	N
132	20241107	140840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1805	55	2	3.14	1530006960	848321	338.31	1762	1834	1753	2275	1225	1750	1803.57	1.19	53712	1803	1776	1763	1736	1723	1770	1730	72	525	100	1290	1	1	71963431	1299	12.45	1.21	12	1.18	145.00	1489.00	3180	20240109	-43.24	1616	20240805	11.70	3180	-43.24	20240109	1616	11.70	20240805	3180	-43.24	20240109	1616	11.70	20240805	3.99	N	205100	100	71 억	852963	N	N	3837	N	N
133	20241107	130841	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1812	62	2	3.54	1392809087	772319	308.00	1762	1834	1753	2275	1225	1750	1803.41	1.19	40639	1803	1776	1763	1736	1723	1770	1730	72	525	100	1290	1	1	71963431	1304	12.50	1.22	12	1.07	145.00	1489.00	3180	20240109	-43.02	1616	20240805	12.13	3180	-43.02	20240109	1616	12.13	20240805	3180	-43.02	20240109	1616	12.13	20240805	3.99	N	205100	100	71 억	852963	N	N	3837	N	N
134	20241107	120836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1814	64	2	3.66	1198911337	665180	265.27	1762	1834	1753	2275	1225	1750	1802.39	1.19	5842	1803	1776	1763	1736	1723	1770	1730	72	525	100	1290	1	1	71963431	1305	12.51	1.22	12	0.92	145.00	1489.00	3180	20240109	-42.96	1616	20240805	12.25	3180	-42.96	20240109	1616	12.25	20240805	3180	-42.96	20240109	1616	12.25	20240805	3.99	N	205100	100	71 억	852963	N	N	3837	N	N
135	20241107	110834	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1785	35	2	2.00	1126632235	625016	249.26	1762	1834	1753	2275	1225	1750	1802.57	1.19	-3972	1803	1776	1763	1736	1723	1770	1730	72	525	100	1290	1	1	71963431	1285	12.31	1.20	12	0.87	145.00	1489.00	3180	20240109	-43.87	1616	20240805	10.46	3180	-43.87	20240109	1616	10.46	20240805	3180	-43.87	20240109	1616	10.46	20240805	3.99	N	205100	100	71 억	852963	N	N	3837	N	N
136	20241107	100835	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1777	27	2	1.54	1025771768	568334	226.65	1762	1834	1753	2275	1225	1750	1804.87	1.19	5988	1803	1776	1763	1736	1723	1770	1730	72	525	100	1290	1	1	71963431	1279	12.26	1.19	12	0.79	145.00	1489.00	3180	20240109	-44.12	1616	20240805	9.96	3180	-44.12	20240109	1616	9.96	20240805	3180	-44.12	20240109	1616	9.96	20240805	3.99	N	205100	100	71 억	852963	N	N	3837	N	N
137	20241107	090834	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1800	50	2	2.86	113691746	63613	25.37	1762	1805	1753	2275	1225	1750	1787.24	1.19	9907	1803	1776	1763	1736	1723	1770	1730	72	525	100	1290	1	1	71963431	1295	12.41	1.21	12	0.09	145.00	1489.00	3180	20240109	-43.40	1616	20240805	11.39	3180	-43.40	20240109	1616	11.39	20240805	3180	-43.40	20240109	1616	11.39	20240805	3.99	N	205100	100	71 억	852963	N	N	3837	N	N
138	20241106	160842	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1750	8	2	0.46	442577413	249665	150.34	1759	1790	1750	2260	1220	1742	1772.76	1.14	26175	1784	1762	1749	1727	1714	1756	1721	72	518	100	1280	1	1	71963431	1259	12.07	1.18	12	0.35	145.00	1489.00	3180	20240109	-44.97	1616	20240805	8.29	3180	-44.97	20240109	1616	8.29	20240805	3180	-44.97	20240109	1616	8.29	20240805	4.06	N	205100	100	71 억	823565	N	N	3837	N	N
139	20241106	150908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1757	15	2	0.86	416723676	234895	141.45	1759	1790	1751	2260	1220	1742	1774.08	1.14	23051	1784	1762	1749	1727	1714	1756	1721	72	518	100	1280	1	1	71963431	1264	12.12	1.18	12	0.33	145.00	1489.00	3180	20240109	-44.75	1616	20240805	8.73	3180	-44.75	20240109	1616	8.73	20240805	3180	-44.75	20240109	1616	8.73	20240805	4.06	N	205100	100	71 억	823565	N	N	774	N	N
140	20241106	140859	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1758	16	2	0.92	411141415	231724	139.54	1759	1790	1751	2260	1220	1742	1774.27	1.14	23172	1784	1762	1749	1727	1714	1756	1721	72	518	100	1280	1	1	71963431	1265	12.12	1.18	12	0.32	145.00	1489.00	3180	20240109	-44.72	1616	20240805	8.79	3180	-44.72	20240109	1616	8.79	20240805	3180	-44.72	20240109	1616	8.79	20240805	4.06	N	205100	100	71 억	823565	N	N	774	N	N
141	20241106	130910	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1761	19	2	1.09	368569464	207495	124.95	1759	1790	1757	2260	1220	1742	1776.28	1.14	20963	1784	1762	1749	1727	1714	1756	1721	72	518	100	1280	1	1	71963431	1267	12.14	1.18	12	0.29	145.00	1489.00	3180	20240109	-44.62	1616	20240805	8.97	3180	-44.62	20240109	1616	8.97	20240805	3180	-44.62	20240109	1616	8.97	20240805	4.06	N	205100	100	71 억	823565	N	N	774	N	N
142	20241106	120840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1764	22	2	1.26	306125712	172150	103.66	1759	1790	1757	2260	1220	1742	1778.25	1.14	35598	1784	1762	1749	1727	1714	1756	1721	72	518	100	1280	1	1	71963431	1269	12.17	1.18	12	0.24	145.00	1489.00	3180	20240109	-44.53	1616	20240805	9.16	3180	-44.53	20240109	1616	9.16	20240805	3180	-44.53	20240109	1616	9.16	20240805	4.06	N	205100	100	71 억	823565	N	N	774	N	N
143	20241106	110843	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1786	44	2	2.53	201482471	113192	68.16	1759	1790	1757	2260	1220	1742	1780.01	1.14	40896	1784	1762	1749	1727	1714	1756	1721	72	518	100	1280	1	1	71963431	1285	12.32	1.20	12	0.16	145.00	1489.00	3180	20240109	-43.84	1616	20240805	10.52	3180	-43.84	20240109	1616	10.52	20240805	3180	-43.84	20240109	1616	10.52	20240805	4.06	N	205100	100	71 억	823565	N	N	774	N	N
144	20241106	100851	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1790	48	2	2.76	146833086	82581	49.73	1759	1790	1757	2260	1220	1742	1778.05	1.14	36231	1784	1762	1749	1727	1714	1756	1721	72	518	100	1280	1	1	71963431	1288	12.34	1.20	12	0.11	145.00	1489.00	3180	20240109	-43.71	1616	20240805	10.77	3180	-43.71	20240109	1616	10.77	20240805	3180	-43.71	20240109	1616	10.77	20240805	4.06	N	205100	100	71 억	823565	N	N	774	N	N
145	20241106	090843	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1767	25	2	1.44	14397959	8175	4.92	1759	1767	1757	2260	1220	1742	1761.22	1.14	918	1784	1762	1749	1727	1714	1756	1721	72	518	100	1280	1	1	71963431	1272	12.19	1.19	12	0.01	145.00	1489.00	3180	20240109	-44.43	1616	20240805	9.34	3180	-44.43	20240109	1616	9.34	20240805	3180	-44.43	20240109	1616	9.34	20240805	4.06	N	205100	100	71 억	823565	N	N	774	N	N
146	20241105	160818	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1742	5	2	0.29	291484531	166020	56.98	1743	1771	1736	2255	1216	1737	1755.72	1.10	34877	1786	1761	1730	1705	1674	1774	1718	72	518	100	1280	1	1	71963431	1254	12.01	1.17	12	0.23	145.00	1489.00	3180	20240109	-45.22	1616	20240805	7.80	3180	-45.22	20240109	1616	7.80	20240805	3180	-45.22	20240109	1616	7.80	20240805	4.06	N	205100	100	71 억	789320	N	N	774	N	N
147	20241105	150836	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1758	21	2	1.21	243303423	138396	47.50	1743	1771	1736	2255	1216	1737	1758.02	1.10	34140	1786	1761	1730	1705	1674	1774	1718	72	518	100	1280	1	1	71963431	1265	12.12	1.18	12	0.19	145.00	1489.00	3180	20240109	-44.72	1616	20240805	8.79	3180	-44.72	20240109	1616	8.79	20240805	3180	-44.72	20240109	1616	8.79	20240805	4.06	N	205100	100	71 억	789320	N	N	550	N	N
148	20241105	140831	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1757	20	2	1.15	227278799	129271	44.37	1743	1771	1736	2255	1216	1737	1758.16	1.10	35382	1786	1761	1730	1705	1674	1774	1718	72	518	100	1280	1	1	71963431	1264	12.12	1.18	12	0.18	145.00	1489.00	3180	20240109	-44.75	1616	20240805	8.73	3180	-44.75	20240109	1616	8.73	20240805	3180	-44.75	20240109	1616	8.73	20240805	4.06	N	205100	100	71 억	789320	N	N	550	N	N
149	20241105	130837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1762	25	2	1.44	206354530	117399	40.29	1743	1771	1736	2255	1216	1737	1757.72	1.10	41285	1786	1761	1730	1705	1674	1774	1718	72	518	100	1280	1	1	71963431	1268	12.15	1.18	12	0.16	145.00	1489.00	3180	20240109	-44.59	1616	20240805	9.03	3180	-44.59	20240109	1616	9.03	20240805	3180	-44.59	20240109	1616	9.03	20240805	4.06	N	205100	100	71 억	789320	N	N	550	N	N
150	20241105	120829	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1765	28	2	1.61	188047450	107033	36.73	1743	1771	1736	2255	1216	1737	1756.91	1.10	41603	1786	1761	1730	1705	1674	1774	1718	72	518	100	1280	1	1	71963431	1270	12.17	1.19	12	0.15	145.00	1489.00	3180	20240109	-44.50	1616	20240805	9.22	3180	-44.50	20240109	1616	9.22	20240805	3180	-44.50	20240109	1616	9.22	20240805	4.06	N	205100	100	71 억	789320	N	N	550	N	N
151	20241105	110817	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1761	24	2	1.38	167513637	95379	32.73	1743	1771	1736	2255	1216	1737	1756.29	1.10	41706	1786	1761	1730	1705	1674	1774	1718	72	518	100	1280	1	1	71963431	1267	12.14	1.18	12	0.13	145.00	1489.00	3180	20240109	-44.62	1616	20240805	8.97	3180	-44.62	20240109	1616	8.97	20240805	3180	-44.62	20240109	1616	8.97	20240805	4.06	N	205100	100	71 억	789320	N	N	550	N	N
152	20241105	100826	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1760	23	2	1.32	108166967	61639	21.16	1743	1762	1736	2255	1216	1737	1754.85	1.10	31846	1786	1761	1730	1705	1674	1774	1718	72	518	100	1280	1	1	71963431	1267	12.14	1.18	12	0.09	145.00	1489.00	3180	20240109	-44.65	1616	20240805	8.91	3180	-44.65	20240109	1616	8.91	20240805	3180	-44.65	20240109	1616	8.91	20240805	4.06	N	205100	100	71 억	789320	N	N	550	N	N
153	20241105	090823	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1742	5	2	0.29	10111232	5810	1.99	1743	1743	1736	2255	1216	1737	1740.32	1.10	-2214	1786	1761	1730	1705	1674	1774	1718	72	518	100	1280	1	1	71963431	1254	12.01	1.17	12	0.01	145.00	1489.00	3180	20240109	-45.22	1616	20240805	7.80	3180	-45.22	20240109	1616	7.80	20240805	3180	-45.22	20240109	1616	7.80	20240805	4.06	N	205100	100	71 억	789320	N	N	550	N	N
154	20241104	160818	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1737	32	2	1.88	505691576	291362	285.51	1699	1755	1699	2215	1194	1705	1735.61	0.97	95744	1742	1723	1711	1692	1680	1717	1686	72	510	100	1260	1	1	71963431	1250	11.98	1.17	12	0.40	145.00	1489.00	3180	20240109	-45.38	1616	20240805	7.49	3180	-45.38	20240109	1616	7.49	20240805	3180	-45.38	20240109	1616	7.49	20240805	4.05	N	205100	100	71 억	695906	N	N	550	N	N
155	20241104	150833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1745	40	2	2.35	471631463	271754	266.30	1699	1755	1699	2215	1194	1705	1735.51	0.97	92110	1742	1723	1711	1692	1680	1717	1686	72	510	100	1260	1	1	71963431	1256	12.03	1.17	12	0.38	145.00	1489.00	3180	20240109	-45.13	1616	20240805	7.98	3180	-45.13	20240109	1616	7.98	20240805	3180	-45.13	20240109	1616	7.98	20240805	4.05	N	205100	100	71 억	695906	N	N	0	N	N
156	20241104	140820	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1742	37	2	2.17	372556357	214895	210.58	1699	1755	1699	2215	1194	1705	1733.67	0.97	85954	1742	1723	1711	1692	1680	1717	1686	72	510	100	1260	1	1	71963431	1254	12.01	1.17	12	0.30	145.00	1489.00	3180	20240109	-45.22	1616	20240805	7.80	3180	-45.22	20240109	1616	7.80	20240805	3180	-45.22	20240109	1616	7.80	20240805	4.05	N	205100	100	71 억	695906	N	N	0	N	N
157	20241104	130800	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1751	46	2	2.70	352488505	203393	199.31	1699	1755	1699	2215	1194	1705	1733.04	0.97	86866	1742	1723	1711	1692	1680	1717	1686	72	510	100	1260	1	1	71963431	1260	12.08	1.18	12	0.28	145.00	1489.00	3180	20240109	-44.94	1616	20240805	8.35	3180	-44.94	20240109	1616	8.35	20240805	3180	-44.94	20240109	1616	8.35	20240805	4.05	N	205100	100	71 억	695906	N	N	0	N	N
158	20241104	120808	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1744	39	2	2.29	297694130	172018	168.57	1699	1745	1699	2215	1194	1705	1730.60	0.97	74605	1742	1723	1711	1692	1680	1717	1686	72	510	100	1260	1	1	71963431	1255	12.03	1.17	12	0.24	145.00	1489.00	3180	20240109	-45.16	1616	20240805	7.92	3180	-45.16	20240109	1616	7.92	20240805	3180	-45.16	20240109	1616	7.92	20240805	4.05	N	205100	100	71 억	695906	N	N	0	N	N
159	20241104	110802	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1741	36	2	2.11	266741588	154227	151.13	1699	1745	1699	2215	1194	1705	1729.54	0.97	67136	1742	1723	1711	1692	1680	1717	1686	72	510	100	1260	1	1	71963431	1253	12.01	1.17	12	0.21	145.00	1489.00	3180	20240109	-45.25	1616	20240805	7.74	3180	-45.25	20240109	1616	7.74	20240805	3180	-45.25	20240109	1616	7.74	20240805	4.05	N	205100	100	71 억	695906	N	N	0	N	N
160	20241104	100753	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1745	40	2	2.35	186800325	108328	106.15	1699	1745	1699	2215	1194	1705	1724.40	0.97	36843	1742	1723	1711	1692	1680	1717	1686	72	510	100	1260	1	1	71963431	1256	12.03	1.17	12	0.15	145.00	1489.00	3180	20240109	-45.13	1616	20240805	7.98	3180	-45.13	20240109	1616	7.98	20240805	3180	-45.13	20240109	1616	7.98	20240805	4.05	N	205100	100	71 억	695906	N	N	0	N	N
161	20241104	090804	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1715	10	2	0.59	8006095	4700	4.61	1699	1715	1699	2215	1194	1705	1703.42	0.97	2306	1742	1723	1711	1692	1680	1717	1686	72	510	100	1260	1	1	71963431	1234	11.83	1.15	12	0.01	145.00	1489.00	3180	20240109	-46.07	1616	20240805	6.13	3180	-46.07	20240109	1616	6.13	20240805	3180	-46.07	20240109	1616	6.13	20240805	4.05	N	205100	100	71 억	695906	N	N	0	N	N
162	20241101	160737	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1705	-26	5	-1.50	174263534	101940	81.22	1730	1730	1699	2250	1212	1731	1709.47	1.03	-44464	1777	1754	1725	1702	1673	1765	1713	72	519	100	1280	1	1	71963431	1227	11.76	1.15	12	0.14	145.00	1489.00	3180	20240109	-46.38	1616	20240805	5.51	3180	-46.38	20240109	1616	5.51	20240805	3180	-46.38	20240109	1616	5.51	20240805	4.03	N	205100	100	71 억	739167	N	N	0	N	N
163	20241101	150754	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1711	-20	5	-1.16	157331723	92017	73.31	1730	1730	1699	2250	1212	1731	1709.81	1.03	-43304	1777	1754	1725	1702	1673	1765	1713	72	519	100	1280	1	1	71963431	1231	11.80	1.15	12	0.13	145.00	1489.00	3180	20240109	-46.19	1616	20240805	5.88	3180	-46.19	20240109	1616	5.88	20240805	3180	-46.19	20240109	1616	5.88	20240805	4.03	N	205100	100	71 억	739167	N	N	0	N	N
164	20241101	140729	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1715	-16	5	-0.92	118405620	69291	55.20	1730	1730	1699	2250	1212	1731	1708.82	1.03	-35323	1777	1754	1725	1702	1673	1765	1713	72	519	100	1280	1	1	71963431	1234	11.83	1.15	12	0.10	145.00	1489.00	3180	20240109	-46.07	1616	20240805	6.13	3180	-46.07	20240109	1616	6.13	20240805	3180	-46.07	20240109	1616	6.13	20240805	4.03	N	205100	100	71 억	739167	N	N	0	N	N
165	20241101	130906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1708	-23	5	-1.33	106648650	62420	49.73	1730	1730	1699	2250	1212	1731	1708.57	1.03	-34092	1777	1754	1725	1702	1673	1765	1713	72	519	100	1280	1	1	71963431	1229	11.78	1.15	12	0.09	145.00	1489.00	3180	20240109	-46.29	1616	20240805	5.69	3180	-46.29	20240109	1616	5.69	20240805	3180	-46.29	20240109	1616	5.69	20240805	4.03	N	205100	100	71 억	739167	N	N	0	N	N
166	20241101	120906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1714	-17	5	-0.98	102982378	60271	48.02	1730	1730	1699	2250	1212	1731	1708.66	1.03	-33596	1777	1754	1725	1702	1673	1765	1713	72	519	100	1280	1	1	71963431	1233	11.82	1.15	12	0.08	145.00	1489.00	3180	20240109	-46.10	1616	20240805	6.06	3180	-46.10	20240109	1616	6.06	20240805	3180	-46.10	20240109	1616	6.06	20240805	4.03	N	205100	100	71 억	739167	N	N	0	N	N
167	20241101	110903	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1712	-19	5	-1.10	98968201	57925	46.15	1730	1730	1699	2250	1212	1731	1708.56	1.03	-32549	1777	1754	1725	1702	1673	1765	1713	72	519	100	1280	1	1	71963431	1232	11.81	1.15	12	0.08	145.00	1489.00	3180	20240109	-46.16	1616	20240805	5.94	3180	-46.16	20240109	1616	5.94	20240805	3180	-46.16	20240109	1616	5.94	20240805	4.03	N	205100	100	71 억	739167	N	N	0	N	N
168	20241101	100904	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1705	-26	5	-1.50	73874064	43193	34.41	1730	1730	1700	2250	1212	1731	1710.32	1.03	-30568	1777	1754	1725	1702	1673	1765	1713	72	519	100	1280	1	1	71963431	1227	11.76	1.15	12	0.06	145.00	1489.00	3180	20240109	-46.38	1616	20240805	5.51	3180	-46.38	20240109	1616	5.51	20240805	3180	-46.38	20240109	1616	5.51	20240805	4.03	N	205100	100	71 억	739167	N	N	0	N	N
169	20241101	090902	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1723	-8	5	-0.46	19619145	11415	9.09	1730	1730	1712	2250	1212	1731	1718.72	1.03	-10293	1777	1754	1725	1702	1673	1765	1713	72	519	100	1280	1	1	71963431	1240	11.88	1.16	12	0.02	145.00	1489.00	3180	20240109	-45.82	1616	20240805	6.62	3180	-45.82	20240109	1616	6.62	20240805	3180	-45.82	20240109	1616	6.62	20240805	4.03	N	205100	100	71 억	739167	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History