KissMeData/053300/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	investmentCareful	shortOverheated
2	20241129	160559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4215	30	2	0.72	681756745	163091	215.56	4190	4225	4125	5440	2930	4185	4179.62	0.86	-34429	4235	4210	4165	4140	4095	4222	4152	212	1255	500	3010	5	1	42441361	1789	18.99	0.97	12	0.38	222.00	4336.00	6050	20240122	-30.33	3510	20240806	20.09	6050	-30.33	20240122	3510	20.09	20240806	6050	-30.33	20240122	3510	20.09	20240806	1.92	N	053300	500	212 억	363960	N	N	N	N
3	20241129	150611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4205	20	2	0.48	625278110	149676	197.83	4190	4225	4125	5440	2930	4185	4177.54	0.86	-31187	4235	4210	4165	4140	4095	4222	4152	212	1255	500	3010	5	1	42441361	1785	18.94	0.97	12	0.35	222.00	4336.00	6050	20240122	-30.50	3510	20240806	19.80	6050	-30.50	20240122	3510	19.80	20240806	6050	-30.50	20240122	3510	19.80	20240806	1.92	N	053300	500	212 억	363960	N	N	N	N
4	20241129	140611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4200	15	2	0.36	439050870	105374	139.28	4190	4225	4125	5440	2930	4185	4166.59	0.86	-14027	4235	4210	4165	4140	4095	4222	4152	212	1255	500	3010	5	1	42441361	1783	18.92	0.97	12	0.25	222.00	4336.00	6050	20240122	-30.58	3510	20240806	19.66	6050	-30.58	20240122	3510	19.66	20240806	6050	-30.58	20240122	3510	19.66	20240806	1.92	N	053300	500	212 억	363960	N	N	N	N
5	20241129	130611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4175	-10	5	-0.24	363685065	87455	115.59	4190	4200	4125	5440	2930	4185	4158.53	0.86	-14187	4235	4210	4165	4140	4095	4222	4152	212	1255	500	3010	5	1	42441361	1772	18.81	0.96	12	0.21	222.00	4336.00	6050	20240122	-30.99	3510	20240806	18.95	6050	-30.99	20240122	3510	18.95	20240806	6050	-30.99	20240122	3510	18.95	20240806	1.92	N	053300	500	212 억	363960	N	N	N	N
6	20241129	120612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4165	-20	5	-0.48	259155085	62479	82.58	4190	4190	4125	5440	2930	4185	4147.86	0.86	-16610	4235	4210	4165	4140	4095	4222	4152	212	1255	500	3010	5	1	42441361	1768	18.76	0.96	12	0.15	222.00	4336.00	6050	20240122	-31.16	3510	20240806	18.66	6050	-31.16	20240122	3510	18.66	20240806	6050	-31.16	20240122	3510	18.66	20240806	1.92	N	053300	500	212 억	363960	N	N	N	N
7	20241129	110613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4160	-25	5	-0.60	244375920	58922	77.88	4190	4190	4125	5440	2930	4185	4147.43	0.86	-17992	4235	4210	4165	4140	4095	4222	4152	212	1255	500	3010	5	1	42441361	1766	18.74	0.96	12	0.14	222.00	4336.00	6050	20240122	-31.24	3510	20240806	18.52	6050	-31.24	20240122	3510	18.52	20240806	6050	-31.24	20240122	3510	18.52	20240806	1.92	N	053300	500	212 억	363960	N	N	N	N
8	20241129	100611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4155	-30	5	-0.72	185028605	44672	59.04	4190	4190	4125	5440	2930	4185	4141.91	0.86	-22061	4235	4210	4165	4140	4095	4222	4152	212	1255	500	3010	5	1	42441361	1763	18.72	0.96	12	0.11	222.00	4336.00	6050	20240122	-31.32	3510	20240806	18.38	6050	-31.32	20240122	3510	18.38	20240806	6050	-31.32	20240122	3510	18.38	20240806	1.92	N	053300	500	212 억	363960	N	N	N	N
9	20241129	090611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4135	-50	5	-1.19	25589380	6167	8.15	4190	4190	4135	5440	2930	4185	4149.23	0.86	-2728	4235	4210	4165	4140	4095	4222	4152	212	1255	500	3010	5	1	42441361	1755	18.63	0.95	12	0.01	222.00	4336.00	6050	20240122	-31.65	3510	20240806	17.81	6050	-31.65	20240122	3510	17.81	20240806	6050	-31.65	20240122	3510	17.81	20240806	1.92	N	053300	500	212 억	363960	N	N	N	N
10	20241128	160605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4185	45	2	1.09	298020790	71536	77.72	4160	4190	4120	5380	2900	4140	4166.10	0.85	2260	4190	4165	4120	4095	4050	4177	4107	212	1240	500	2980	5	1	42441361	1776	18.85	0.97	12	0.17	222.00	4336.00	6050	20240122	-30.83	3510	20240806	19.23	6050	-30.83	20240122	3510	19.23	20240806	6050	-30.83	20240122	3510	19.23	20240806	1.91	N	053300	500	212 억	361695	N	N	N	N
11	20241128	150614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4180	40	2	0.97	256393190	61586	66.91	4160	4190	4120	5380	2900	4140	4163.29	0.85	4090	4190	4165	4120	4095	4050	4177	4107	212	1240	500	2980	5	1	42441361	1774	18.83	0.96	12	0.15	222.00	4336.00	6050	20240122	-30.91	3510	20240806	19.09	6050	-30.91	20240122	3510	19.09	20240806	6050	-30.91	20240122	3510	19.09	20240806	1.91	N	053300	500	212 억	361695	N	N	N	N
12	20241128	140613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4170	30	2	0.72	221830200	53298	57.91	4160	4190	4120	5380	2900	4140	4162.20	0.85	5055	4190	4165	4120	4095	4050	4177	4107	212	1240	500	2980	5	1	42441361	1770	18.78	0.96	12	0.13	222.00	4336.00	6050	20240122	-31.07	3510	20240806	18.80	6050	-31.07	20240122	3510	18.80	20240806	6050	-31.07	20240122	3510	18.80	20240806	1.91	N	053300	500	212 억	361695	N	N	N	N
13	20241128	130611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4170	30	2	0.72	192590630	46285	50.29	4160	4190	4120	5380	2900	4140	4161.11	0.85	4015	4190	4165	4120	4095	4050	4177	4107	212	1240	500	2980	5	1	42441361	1770	18.78	0.96	12	0.11	222.00	4336.00	6050	20240122	-31.07	3510	20240806	18.80	6050	-31.07	20240122	3510	18.80	20240806	6050	-31.07	20240122	3510	18.80	20240806	1.91	N	053300	500	212 억	361695	N	N	N	N
14	20241128	120614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4165	25	2	0.60	171355445	41180	44.74	4160	4190	4120	5380	2900	4140	4161.29	0.85	2788	4190	4165	4120	4095	4050	4177	4107	212	1240	500	2980	5	1	42441361	1768	18.76	0.96	12	0.10	222.00	4336.00	6050	20240122	-31.16	3510	20240806	18.66	6050	-31.16	20240122	3510	18.66	20240806	6050	-31.16	20240122	3510	18.66	20240806	1.91	N	053300	500	212 억	361695	N	N	N	N
15	20241128	110616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4165	25	2	0.60	154923625	37224	40.44	4160	4190	4120	5380	2900	4140	4162.11	0.85	2162	4190	4165	4120	4095	4050	4177	4107	212	1240	500	2980	5	1	42441361	1768	18.76	0.96	12	0.09	222.00	4336.00	6050	20240122	-31.16	3510	20240806	18.66	6050	-31.16	20240122	3510	18.66	20240806	6050	-31.16	20240122	3510	18.66	20240806	1.91	N	053300	500	212 억	361695	N	N	N	N
16	20241128	100615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4175	35	2	0.85	124406825	29897	32.48	4160	4190	4120	5380	2900	4140	4161.40	0.85	1033	4190	4165	4120	4095	4050	4177	4107	212	1240	500	2980	5	1	42441361	1772	18.81	0.96	12	0.07	222.00	4336.00	6050	20240122	-30.99	3510	20240806	18.95	6050	-30.99	20240122	3510	18.95	20240806	6050	-30.99	20240122	3510	18.95	20240806	1.91	N	053300	500	212 억	361695	N	N	N	N
17	20241128	090613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4145	5	2	0.12	33299585	8021	8.71	4160	4160	4120	5380	2900	4140	4152.00	0.85	-2505	4190	4165	4120	4095	4050	4177	4107	212	1240	500	2980	5	1	42441361	1759	18.67	0.96	12	0.02	222.00	4336.00	6050	20240122	-31.49	3510	20240806	18.09	6050	-31.49	20240122	3510	18.09	20240806	6050	-31.49	20240122	3510	18.09	20240806	1.91	N	053300	500	212 억	361695	N	N	N	N
18	20241127	160558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4140	20	2	0.49	363360165	88299	65.62	4120	4145	4075	5350	2885	4120	4115.11	0.84	4103	4183	4151	4088	4056	3993	4167	4072	212	1230	500	2960	5	1	42441361	1757	18.65	0.95	12	0.21	222.00	4336.00	6050	20240122	-31.57	3510	20240806	17.95	6050	-31.57	20240122	3510	17.95	20240806	6050	-31.57	20240122	3510	17.95	20240806	1.94	N	053300	500	212 억	357189	N	N	N	N
19	20241127	150610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4135	15	2	0.36	340613970	82803	61.53	4120	4145	4075	5350	2885	4120	4113.55	0.84	3525	4183	4151	4088	4056	3993	4167	4072	212	1230	500	2960	5	1	42441361	1755	18.63	0.95	12	0.20	222.00	4336.00	6050	20240122	-31.65	3510	20240806	17.81	6050	-31.65	20240122	3510	17.81	20240806	6050	-31.65	20240122	3510	17.81	20240806	1.94	N	053300	500	212 억	357189	N	N	N	N
20	20241127	140609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4145	25	2	0.61	312475665	75992	56.47	4120	4145	4075	5350	2885	4120	4111.95	0.84	-120	4183	4151	4088	4056	3993	4167	4072	212	1230	500	2960	5	1	42441361	1759	18.67	0.96	12	0.18	222.00	4336.00	6050	20240122	-31.49	3510	20240806	18.09	6050	-31.49	20240122	3510	18.09	20240806	6050	-31.49	20240122	3510	18.09	20240806	1.94	N	053300	500	212 억	357189	N	N	N	N
21	20241127	130605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4125	5	2	0.12	205548740	50049	37.19	4120	4135	4075	5350	2885	4120	4106.95	0.84	-11228	4183	4151	4088	4056	3993	4167	4072	212	1230	500	2960	5	1	42441361	1751	18.58	0.95	12	0.12	222.00	4336.00	6050	20240122	-31.82	3510	20240806	17.52	6050	-31.82	20240122	3510	17.52	20240806	6050	-31.82	20240122	3510	17.52	20240806	1.94	N	053300	500	212 억	357189	N	N	N	N
22	20241127	120610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4115	-5	5	-0.12	163748105	39910	29.66	4120	4125	4075	5350	2885	4120	4102.93	0.84	-14038	4183	4151	4088	4056	3993	4167	4072	212	1230	500	2960	5	1	42441361	1746	18.54	0.95	12	0.09	222.00	4336.00	6050	20240122	-31.98	3510	20240806	17.24	6050	-31.98	20240122	3510	17.24	20240806	6050	-31.98	20240122	3510	17.24	20240806	1.94	N	053300	500	212 억	357189	N	N	N	N
23	20241127	110609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4120	0	3	0.00	145484520	35475	26.36	4120	4125	4075	5350	2885	4120	4101.04	0.84	-15216	4183	4151	4088	4056	3993	4167	4072	212	1230	500	2960	5	1	42441361	1749	18.56	0.95	12	0.08	222.00	4336.00	6050	20240122	-31.90	3510	20240806	17.38	6050	-31.90	20240122	3510	17.38	20240806	6050	-31.90	20240122	3510	17.38	20240806	1.94	N	053300	500	212 억	357189	N	N	N	N
24	20241127	100609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4100	-20	5	-0.49	127461205	31085	23.10	4120	4125	4075	5350	2885	4120	4100.41	0.84	-16901	4183	4151	4088	4056	3993	4167	4072	212	1230	500	2960	5	1	42441361	1740	18.47	0.95	12	0.07	222.00	4336.00	6050	20240122	-32.23	3510	20240806	16.81	6050	-32.23	20240122	3510	16.81	20240806	6050	-32.23	20240122	3510	16.81	20240806	1.94	N	053300	500	212 억	357189	N	N	N	N
25	20241127	090605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4105	-15	5	-0.36	12786835	3110	2.31	4120	4120	4100	5350	2885	4120	4111.52	0.84	-2643	4183	4151	4088	4056	3993	4167	4072	212	1230	500	2960	5	1	42441361	1742	18.49	0.95	12	0.01	222.00	4336.00	6050	20240122	-32.15	3510	20240806	16.95	6050	-32.15	20240122	3510	16.95	20240806	6050	-32.15	20240122	3510	16.95	20240806	1.94	N	053300	500	212 억	357189	N	N	N	N
26	20241126	160602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4120	40	2	0.98	537598545	131538	94.09	4065	4120	4025	5300	2860	4080	4086.77	0.69	63414	4183	4131	4043	3991	3903	4157	4017	212	1220	500	2930	5	1	42441361	1749	18.56	0.95	12	0.31	222.00	4336.00	6050	20240122	-31.90	3510	20240806	17.38	6050	-31.90	20240122	3510	17.38	20240806	6050	-31.90	20240122	3510	17.38	20240806	1.97	N	053300	500	212 억	293781	N	N	N	N
27	20241126	150605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4115	35	2	0.86	490854805	120175	85.96	4065	4120	4025	5300	2860	4080	4084.51	0.69	63229	4183	4131	4043	3991	3903	4157	4017	212	1220	500	2930	5	1	42441361	1746	18.54	0.95	12	0.28	222.00	4336.00	6050	20240122	-31.98	3510	20240806	17.24	6050	-31.98	20240122	3510	17.24	20240806	6050	-31.98	20240122	3510	17.24	20240806	1.97	N	053300	500	212 억	293781	N	N	N	N
28	20241126	140603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4095	15	2	0.37	451176930	110504	79.04	4065	4120	4025	5300	2860	4080	4082.91	0.69	59687	4183	4131	4043	3991	3903	4157	4017	212	1220	500	2930	5	1	42441361	1738	18.45	0.94	12	0.26	222.00	4336.00	6050	20240122	-32.31	3510	20240806	16.67	6050	-32.31	20240122	3510	16.67	20240806	6050	-32.31	20240122	3510	16.67	20240806	1.97	N	053300	500	212 억	293781	N	N	N	N
29	20241126	130603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4095	15	2	0.37	426257030	104415	74.69	4065	4120	4025	5300	2860	4080	4082.34	0.69	58105	4183	4131	4043	3991	3903	4157	4017	212	1220	500	2930	5	1	42441361	1738	18.45	0.94	12	0.25	222.00	4336.00	6050	20240122	-32.31	3510	20240806	16.67	6050	-32.31	20240122	3510	16.67	20240806	6050	-32.31	20240122	3510	16.67	20240806	1.97	N	053300	500	212 억	293781	N	N	N	N
30	20241126	120608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4100	20	2	0.49	328104180	80472	57.56	4065	4115	4025	5300	2860	4080	4077.24	0.69	46167	4183	4131	4043	3991	3903	4157	4017	212	1220	500	2930	5	1	42441361	1740	18.47	0.95	12	0.19	222.00	4336.00	6050	20240122	-32.23	3510	20240806	16.81	6050	-32.23	20240122	3510	16.81	20240806	6050	-32.23	20240122	3510	16.81	20240806	1.97	N	053300	500	212 억	293781	N	N	N	N
31	20241126	110611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4095	15	2	0.37	301911230	74079	52.99	4065	4105	4025	5300	2860	4080	4075.52	0.69	43894	4183	4131	4043	3991	3903	4157	4017	212	1220	500	2930	5	1	42441361	1738	18.45	0.94	12	0.17	222.00	4336.00	6050	20240122	-32.31	3510	20240806	16.67	6050	-32.31	20240122	3510	16.67	20240806	6050	-32.31	20240122	3510	16.67	20240806	1.97	N	053300	500	212 억	293781	N	N	N	N
32	20241126	100612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4075	-5	5	-0.12	139999335	34374	24.59	4065	4095	4025	5300	2860	4080	4072.77	0.69	23964	4183	4131	4043	3991	3903	4157	4017	212	1220	500	2930	5	1	42441361	1729	18.36	0.94	12	0.08	222.00	4336.00	6050	20240122	-32.64	3510	20240806	16.10	6050	-32.64	20240122	3510	16.10	20240806	6050	-32.64	20240122	3510	16.10	20240806	1.97	N	053300	500	212 억	293781	N	N	N	N
33	20241126	090606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4060	-20	5	-0.49	41867715	10296	7.36	4065	4085	4055	5300	2860	4080	4066.07	0.69	8407	4183	4131	4043	3991	3903	4157	4017	212	1220	500	2930	5	1	42441361	1723	18.29	0.94	12	0.02	222.00	4336.00	6050	20240122	-32.89	3510	20240806	15.67	6050	-32.89	20240122	3510	15.67	20240806	6050	-32.89	20240122	3510	15.67	20240806	1.97	N	053300	500	212 억	293781	N	N	N	N
34	20241125	160553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4080	135	2	3.42	560363845	138318	181.50	3960	4095	3955	5120	2765	3945	4051.23	0.57	51394	4035	3990	3960	3915	3885	3975	3900	212	1175	500	2840	5	1	42441361	1732	18.38	0.94	12	0.33	222.00	4336.00	6050	20240122	-32.56	3510	20240806	16.24	6050	-32.56	20240122	3510	16.24	20240806	6050	-32.56	20240122	3510	16.24	20240806	1.97	N	053300	500	212 억	242776	N	N	N	N
35	20241125	150603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4080	135	2	3.42	511929635	126441	165.92	3960	4095	3955	5120	2765	3945	4048.76	0.57	49126	4035	3990	3960	3915	3885	3975	3900	212	1175	500	2840	5	1	42441361	1732	18.38	0.94	12	0.30	222.00	4336.00	6050	20240122	-32.56	3510	20240806	16.24	6050	-32.56	20240122	3510	16.24	20240806	6050	-32.56	20240122	3510	16.24	20240806	1.97	N	053300	500	212 억	242776	N	N	N	N
36	20241125	140602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4070	125	2	3.17	449848560	111178	145.89	3960	4095	3955	5120	2765	3945	4046.20	0.57	44962	4035	3990	3960	3915	3885	3975	3900	212	1175	500	2840	5	1	42441361	1727	18.33	0.94	12	0.26	222.00	4336.00	6050	20240122	-32.73	3510	20240806	15.95	6050	-32.73	20240122	3510	15.95	20240806	6050	-32.73	20240122	3510	15.95	20240806	1.97	N	053300	500	212 억	242776	N	N	N	N
37	20241125	130555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4070	125	2	3.17	408592300	101043	132.59	3960	4095	3955	5120	2765	3945	4043.75	0.57	39857	4035	3990	3960	3915	3885	3975	3900	212	1175	500	2840	5	1	42441361	1727	18.33	0.94	12	0.24	222.00	4336.00	6050	20240122	-32.73	3510	20240806	15.95	6050	-32.73	20240122	3510	15.95	20240806	6050	-32.73	20240122	3510	15.95	20240806	1.97	N	053300	500	212 억	242776	N	N	N	N
38	20241125	120604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4075	130	2	3.30	386341125	95573	125.41	3960	4095	3955	5120	2765	3945	4042.37	0.57	38943	4035	3990	3960	3915	3885	3975	3900	212	1175	500	2840	5	1	42441361	1729	18.36	0.94	12	0.23	222.00	4336.00	6050	20240122	-32.64	3510	20240806	16.10	6050	-32.64	20240122	3510	16.10	20240806	6050	-32.64	20240122	3510	16.10	20240806	1.97	N	053300	500	212 억	242776	N	N	N	N
39	20241125	110559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4085	140	2	3.55	328592135	81415	106.83	3960	4095	3955	5120	2765	3945	4036.01	0.57	34525	4035	3990	3960	3915	3885	3975	3900	212	1175	500	2840	5	1	42441361	1734	18.40	0.94	12	0.19	222.00	4336.00	6050	20240122	-32.48	3510	20240806	16.38	6050	-32.48	20240122	3510	16.38	20240806	6050	-32.48	20240122	3510	16.38	20240806	1.97	N	053300	500	212 억	242776	N	N	N	N
40	20241125	100553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4045	100	2	2.53	231550320	57507	75.46	3960	4090	3955	5120	2765	3945	4026.47	0.57	24048	4035	3990	3960	3915	3885	3975	3900	212	1175	500	2840	5	1	42441361	1717	18.22	0.93	12	0.14	222.00	4336.00	6050	20240122	-33.14	3510	20240806	15.24	6050	-33.14	20240122	3510	15.24	20240806	6050	-33.14	20240122	3510	15.24	20240806	1.97	N	053300	500	212 억	242776	N	N	N	N
41	20241125	090553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	10	2	0.25	12151560	3065	4.02	3960	3975	3955	5120	2765	3945	3964.62	0.57	937	4035	3990	3960	3915	3885	3975	3900	212	1175	500	2840	5	1	42441361	1679	17.82	0.91	12	0.01	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	1.97	N	053300	500	212 억	242776	N	N	N	N
42	20241122	160526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3945	-10	5	-0.25	288356875	72747	220.43	3955	4005	3930	5140	2770	3955	3963.92	0.54	13098	3998	3976	3953	3931	3908	3965	3920	212	1185	500	2840	5	1	42441361	1674	17.77	0.91	12	0.17	222.00	4336.00	6050	20240122	-34.79	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	1.96	N	053300	500	212 억	229678	N	N	N	N
43	20241122	150530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3950	-5	5	-0.13	265923445	67063	203.21	3955	4005	3930	5140	2770	3955	3965.29	0.54	14749	3998	3976	3953	3931	3908	3965	3920	212	1185	500	2840	5	1	42441361	1676	17.79	0.91	12	0.16	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	1.96	N	053300	500	212 억	229678	N	N	N	N
44	20241122	140532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	0	3	0.00	244850815	61720	187.02	3955	4005	3945	5140	2770	3955	3967.13	0.54	18116	3998	3976	3953	3931	3908	3965	3920	212	1185	500	2840	5	1	42441361	1679	17.82	0.91	12	0.15	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	1.96	N	053300	500	212 억	229678	N	N	N	N
45	20241122	130531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	0	3	0.00	169132500	42547	128.92	3955	4005	3945	5140	2770	3955	3975.22	0.54	18681	3998	3976	3953	3931	3908	3965	3920	212	1185	500	2840	5	1	42441361	1679	17.82	0.91	12	0.10	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	1.96	N	053300	500	212 억	229678	N	N	N	N
46	20241122	120532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3970	15	2	0.38	145488715	36579	110.84	3955	4005	3945	5140	2770	3955	3977.42	0.54	15805	3998	3976	3953	3931	3908	3965	3920	212	1185	500	2840	5	1	42441361	1685	17.88	0.92	12	0.09	222.00	4336.00	6050	20240122	-34.38	3510	20240806	13.11	6050	-34.38	20240122	3510	13.11	20240806	6050	-34.38	20240122	3510	13.11	20240806	1.96	N	053300	500	212 억	229678	N	N	N	N
47	20241122	110529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3965	10	2	0.25	116553630	29269	88.69	3955	4005	3945	5140	2770	3955	3982.21	0.54	10993	3998	3976	3953	3931	3908	3965	3920	212	1185	500	2840	5	1	42441361	1683	17.86	0.91	12	0.07	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	1.96	N	053300	500	212 억	229678	N	N	N	N
48	20241122	100538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3975	20	2	0.51	44600355	11223	34.01	3955	3990	3945	5140	2770	3955	3974.12	0.54	7708	3998	3976	3953	3931	3908	3965	3920	212	1185	500	2840	5	1	42441361	1687	17.91	0.92	12	0.03	222.00	4336.00	6050	20240122	-34.30	3510	20240806	13.25	6050	-34.30	20240122	3510	13.25	20240806	6050	-34.30	20240122	3510	13.25	20240806	1.96	N	053300	500	212 억	229678	N	N	N	N
49	20241122	090533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3945	-10	5	-0.25	2058955	521	1.58	3955	3955	3945	5140	2770	3955	3951.53	0.54	-99	3998	3976	3953	3931	3908	3965	3920	212	1185	500	2840	5	1	42441361	1674	17.77	0.91	12	0.00	222.00	4336.00	6050	20240122	-34.79	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	1.96	N	053300	500	212 억	229678	N	N	N	N
50	20241121	160528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	-10	5	-0.25	127970555	32443	65.68	3970	3975	3930	5150	2780	3965	3944.46	0.56	-6704	4011	3987	3951	3927	3891	4000	3940	212	1185	500	2850	5	1	42441361	1679	17.82	0.91	12	0.08	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.00	N	053300	500	212 억	236382	N	N	N	N
51	20241121	150539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3960	-5	5	-0.13	97199580	24656	49.92	3970	3975	3930	5150	2780	3965	3942.23	0.56	-4025	4011	3987	3951	3927	3891	4000	3940	212	1185	500	2850	5	1	42441361	1681	17.84	0.91	12	0.06	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.00	N	053300	500	212 억	236382	N	N	N	N
52	20241121	140539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3950	-15	5	-0.38	66832995	16968	34.35	3970	3975	3930	5150	2780	3965	3938.77	0.56	-2949	4011	3987	3951	3927	3891	4000	3940	212	1185	500	2850	5	1	42441361	1676	17.79	0.91	12	0.04	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.00	N	053300	500	212 억	236382	N	N	N	N
53	20241121	130534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	-10	5	-0.25	45832030	11639	23.56	3970	3975	3930	5150	2780	3965	3937.80	0.56	-2813	4011	3987	3951	3927	3891	4000	3940	212	1185	500	2850	5	1	42441361	1679	17.82	0.91	12	0.03	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.00	N	053300	500	212 억	236382	N	N	N	N
54	20241121	120534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3940	-25	5	-0.63	43484370	11044	22.36	3970	3975	3930	5150	2780	3965	3937.38	0.56	-2646	4011	3987	3951	3927	3891	4000	3940	212	1185	500	2850	5	1	42441361	1672	17.75	0.91	12	0.03	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.00	N	053300	500	212 억	236382	N	N	N	N
55	20241121	110534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3945	-20	5	-0.50	31267310	7944	16.08	3970	3975	3930	5150	2780	3965	3935.97	0.56	-2613	4011	3987	3951	3927	3891	4000	3940	212	1185	500	2850	5	1	42441361	1674	17.77	0.91	12	0.02	222.00	4336.00	6050	20240122	-34.79	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	2.00	N	053300	500	212 억	236382	N	N	N	N
56	20241121	100537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3940	-25	5	-0.63	22730775	5778	11.70	3970	3975	3930	5150	2780	3965	3934.02	0.56	-1772	4011	3987	3951	3927	3891	4000	3940	212	1185	500	2850	5	1	42441361	1672	17.75	0.91	12	0.01	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.00	N	053300	500	212 억	236382	N	N	N	N
57	20241121	090537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3950	-15	5	-0.38	1400865	353	0.71	3970	3975	3950	5150	2780	3965	3968.46	0.56	-63	4011	3987	3951	3927	3891	4000	3940	212	1185	500	2850	5	1	42441361	1676	17.79	0.91	12	0.00	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.00	N	053300	500	212 억	236382	N	N	N	N
58	20241120	160531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3965	5	2	0.13	194545985	49387	122.95	3950	3975	3915	5140	2775	3960	3939.21	0.61	-21966	4000	3980	3945	3925	3890	3990	3935	212	1180	500	2850	5	1	42441361	1683	17.86	0.91	12	0.12	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	2.06	N	053300	500	212 억	258249	N	N	N	N
59	20241120	150541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3930	-30	5	-0.76	149696680	38004	94.61	3950	3965	3925	5140	2775	3960	3938.97	0.61	-19217	4000	3980	3945	3925	3890	3990	3935	212	1180	500	2850	5	1	42441361	1668	17.70	0.91	12	0.09	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	2.06	N	053300	500	212 억	258249	N	N	N	N
60	20241120	140540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3940	-20	5	-0.51	138926935	35267	87.80	3950	3965	3925	5140	2775	3960	3939.29	0.61	-18211	4000	3980	3945	3925	3890	3990	3935	212	1180	500	2850	5	1	42441361	1672	17.75	0.91	12	0.08	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.06	N	053300	500	212 억	258249	N	N	N	N
61	20241120	130541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3940	-20	5	-0.51	97415555	24744	61.60	3950	3965	3925	5140	2775	3960	3936.94	0.61	-8115	4000	3980	3945	3925	3890	3990	3935	212	1180	500	2850	5	1	42441361	1672	17.75	0.91	12	0.06	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.06	N	053300	500	212 억	258249	N	N	N	N
62	20241120	120541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3930	-30	5	-0.76	89478150	22727	56.58	3950	3965	3925	5140	2775	3960	3937.09	0.61	-8233	4000	3980	3945	3925	3890	3990	3935	212	1180	500	2850	5	1	42441361	1668	17.70	0.91	12	0.05	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	2.06	N	053300	500	212 억	258249	N	N	N	N
63	20241120	110540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3940	-20	5	-0.51	85224460	21645	53.88	3950	3965	3925	5140	2775	3960	3937.37	0.61	-7545	4000	3980	3945	3925	3890	3990	3935	212	1180	500	2850	5	1	42441361	1672	17.75	0.91	12	0.05	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.06	N	053300	500	212 억	258249	N	N	N	N
64	20241120	100540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3945	-15	5	-0.38	82724720	21011	52.31	3950	3965	3925	5140	2775	3960	3937.21	0.61	-7391	4000	3980	3945	3925	3890	3990	3935	212	1180	500	2850	5	1	42441361	1674	17.77	0.91	12	0.05	222.00	4336.00	6050	20240122	-34.79	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	2.06	N	053300	500	212 억	258249	N	N	N	N
65	20241120	090540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3960	0	3	0.00	2296310	582	1.45	3950	3960	3940	5140	2775	3960	3945.55	0.61	53	4000	3980	3945	3925	3890	3990	3935	212	1180	500	2850	5	1	42441361	1681	17.84	0.91	12	0.00	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.06	N	053300	500	212 억	258249	N	N	N	N
66	20241119	160512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3960	25	2	0.64	156413470	39668	43.73	3935	3965	3910	5110	2755	3935	3943.04	0.61	916	4035	3985	3920	3870	3805	4010	3895	212	1175	500	2830	5	1	42441361	1681	17.84	0.91	12	0.09	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.04	N	053300	500	212 억	257333	N	N	N	N
67	20241119	150519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	20	2	0.51	128703935	32666	36.01	3935	3965	3910	5110	2755	3935	3940.00	0.61	96	4035	3985	3920	3870	3805	4010	3895	212	1175	500	2830	5	1	42441361	1679	17.82	0.91	12	0.08	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.04	N	053300	500	212 억	257333	N	N	N	N
68	20241119	140517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	20	2	0.51	98489500	25015	27.58	3935	3965	3910	5110	2755	3935	3937.22	0.61	-2636	4035	3985	3920	3870	3805	4010	3895	212	1175	500	2830	5	1	42441361	1679	17.82	0.91	12	0.06	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.04	N	053300	500	212 억	257333	N	N	N	N
69	20241119	130519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3930	-5	5	-0.13	60301225	15359	16.93	3935	3945	3910	5110	2755	3935	3926.12	0.61	-2023	4035	3985	3920	3870	3805	4010	3895	212	1175	500	2830	5	1	42441361	1668	17.70	0.91	12	0.04	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	2.04	N	053300	500	212 억	257333	N	N	N	N
70	20241119	120514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3920	-15	5	-0.38	50408590	12838	14.15	3935	3945	3910	5110	2755	3935	3926.51	0.61	-1962	4035	3985	3920	3870	3805	4010	3895	212	1175	500	2830	5	1	42441361	1664	17.66	0.90	12	0.03	222.00	4336.00	6050	20240122	-35.21	3510	20240806	11.68	6050	-35.21	20240122	3510	11.68	20240806	6050	-35.21	20240122	3510	11.68	20240806	2.04	N	053300	500	212 억	257333	N	N	N	N
71	20241119	110520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3935	0	3	0.00	47063340	11985	13.21	3935	3945	3910	5110	2755	3935	3926.85	0.61	-1868	4035	3985	3920	3870	3805	4010	3895	212	1175	500	2830	5	1	42441361	1670	17.73	0.91	12	0.03	222.00	4336.00	6050	20240122	-34.96	3510	20240806	12.11	6050	-34.96	20240122	3510	12.11	20240806	6050	-34.96	20240122	3510	12.11	20240806	2.04	N	053300	500	212 억	257333	N	N	N	N
72	20241119	100534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3925	-10	5	-0.25	37948440	9665	10.66	3935	3945	3910	5110	2755	3935	3926.38	0.61	-2197	4035	3985	3920	3870	3805	4010	3895	212	1175	500	2830	5	1	42441361	1666	17.68	0.91	12	0.02	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.04	N	053300	500	212 억	257333	N	N	N	N
73	20241119	090529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3915	-20	5	-0.51	3295715	841	0.93	3935	3935	3915	5110	2755	3935	3918.80	0.61	48	4035	3985	3920	3870	3805	4010	3895	212	1175	500	2830	5	1	42441361	1662	17.64	0.90	12	0.00	222.00	4336.00	6050	20240122	-35.29	3510	20240806	11.54	6050	-35.29	20240122	3510	11.54	20240806	6050	-35.29	20240122	3510	11.54	20240806	2.04	N	053300	500	212 억	257333	N	N	N	N
74	20241118	160515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3935	75	2	1.94	345457555	87796	73.29	3885	3970	3855	5010	2705	3860	3934.78	0.56	23912	3970	3915	3840	3785	3710	3942	3812	212	1150	500	2770	5	1	42441361	1670	17.73	0.91	12	0.21	222.00	4336.00	6050	20240122	-34.96	3510	20240806	12.11	6050	-34.96	20240122	3510	12.11	20240806	6050	-34.96	20240122	3510	12.11	20240806	2.07	N	053300	500	212 억	236245	N	N	N	N
75	20241118	150519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3935	75	2	1.94	331032575	84127	70.23	3885	3970	3855	5010	2705	3860	3934.92	0.56	23350	3970	3915	3840	3785	3710	3942	3812	212	1150	500	2770	5	1	42441361	1670	17.73	0.91	12	0.20	222.00	4336.00	6050	20240122	-34.96	3510	20240806	12.11	6050	-34.96	20240122	3510	12.11	20240806	6050	-34.96	20240122	3510	12.11	20240806	2.07	N	053300	500	212 억	236245	N	N	N	N
76	20241118	140520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3950	90	2	2.33	285261340	72512	60.54	3885	3970	3855	5010	2705	3860	3933.99	0.56	24091	3970	3915	3840	3785	3710	3942	3812	212	1150	500	2770	5	1	42441361	1676	17.79	0.91	12	0.17	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.07	N	053300	500	212 억	236245	N	N	N	N
77	20241118	130518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3935	75	2	1.94	274384395	69749	58.23	3885	3970	3855	5010	2705	3860	3933.89	0.56	24158	3970	3915	3840	3785	3710	3942	3812	212	1150	500	2770	5	1	42441361	1670	17.73	0.91	12	0.16	222.00	4336.00	6050	20240122	-34.96	3510	20240806	12.11	6050	-34.96	20240122	3510	12.11	20240806	6050	-34.96	20240122	3510	12.11	20240806	2.07	N	053300	500	212 억	236245	N	N	N	N
78	20241118	120521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3930	70	2	1.81	244065345	62049	51.80	3885	3970	3855	5010	2705	3860	3933.43	0.56	26041	3970	3915	3840	3785	3710	3942	3812	212	1150	500	2770	5	1	42441361	1668	17.70	0.91	12	0.15	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	2.07	N	053300	500	212 억	236245	N	N	N	N
79	20241118	110519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	95	2	2.46	215313330	54765	45.72	3885	3970	3855	5010	2705	3860	3931.59	0.56	24493	3970	3915	3840	3785	3710	3942	3812	212	1150	500	2770	5	1	42441361	1679	17.82	0.91	12	0.13	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.07	N	053300	500	212 억	236245	N	N	N	N
80	20241118	100516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	95	2	2.46	171592500	43712	36.49	3885	3965	3855	5010	2705	3860	3925.53	0.56	20930	3970	3915	3840	3785	3710	3942	3812	212	1150	500	2770	5	1	42441361	1679	17.82	0.91	12	0.10	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.07	N	053300	500	212 억	236245	N	N	N	N
81	20241118	090513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3880	20	2	0.52	9651865	2487	2.08	3885	3895	3855	5010	2705	3860	3880.95	0.56	283	3970	3915	3840	3785	3710	3942	3812	212	1150	500	2770	5	1	42441361	1647	17.48	0.89	12	0.01	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	2.07	N	053300	500	212 억	236245	N	N	N	N
82	20241115	160530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3860	10	2	0.26	452488710	118533	95.51	3795	3895	3765	5000	2695	3850	3817.41	0.50	23523	3956	3902	3851	3797	3746	3877	3772	212	1150	500	2770	5	1	42441361	1638	17.39	0.89	12	0.28	222.00	4336.00	6050	20240122	-36.20	3510	20240806	9.97	6050	-36.20	20240122	3510	9.97	20240806	6050	-36.20	20240122	3510	9.97	20240806	2.08	N	053300	500	212 억	212723	N	N	N	N
83	20241115	150542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3875	25	2	0.65	404678750	106143	85.53	3795	3895	3765	5000	2695	3850	3812.58	0.50	26344	3956	3902	3851	3797	3746	3877	3772	212	1150	500	2770	5	1	42441361	1645	17.45	0.89	12	0.25	222.00	4336.00	6050	20240122	-35.95	3510	20240806	10.40	6050	-35.95	20240122	3510	10.40	20240806	6050	-35.95	20240122	3510	10.40	20240806	2.08	N	053300	500	212 억	212723	N	N	N	N
84	20241115	140537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3835	-15	5	-0.39	327528620	86170	69.44	3795	3860	3765	5000	2695	3850	3800.96	0.50	19683	3956	3902	3851	3797	3746	3877	3772	212	1150	500	2770	5	1	42441361	1628	17.27	0.88	12	0.20	222.00	4336.00	6050	20240122	-36.61	3510	20240806	9.26	6050	-36.61	20240122	3510	9.26	20240806	6050	-36.61	20240122	3510	9.26	20240806	2.08	N	053300	500	212 억	212723	N	N	N	N
85	20241115	130538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3840	-10	5	-0.26	272594780	71777	57.84	3795	3860	3765	5000	2695	3850	3797.80	0.50	11565	3956	3902	3851	3797	3746	3877	3772	212	1150	500	2770	5	1	42441361	1630	17.30	0.89	12	0.17	222.00	4336.00	6050	20240122	-36.53	3510	20240806	9.40	6050	-36.53	20240122	3510	9.40	20240806	6050	-36.53	20240122	3510	9.40	20240806	2.08	N	053300	500	212 억	212723	N	N	N	N
86	20241115	120542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3790	-60	5	-1.56	208689990	55107	44.41	3795	3830	3765	5000	2695	3850	3787.00	0.50	2768	3956	3902	3851	3797	3746	3877	3772	212	1150	500	2770	5	1	42441361	1609	17.07	0.87	12	0.13	222.00	4336.00	6050	20240122	-37.36	3510	20240806	7.98	6050	-37.36	20240122	3510	7.98	20240806	6050	-37.36	20240122	3510	7.98	20240806	2.08	N	053300	500	212 억	212723	N	N	N	N
87	20241115	110528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3785	-65	5	-1.69	157094615	41481	33.43	3795	3830	3765	5000	2695	3850	3787.15	0.50	-2701	3956	3902	3851	3797	3746	3877	3772	212	1150	500	2770	5	1	42441361	1606	17.05	0.87	12	0.10	222.00	4336.00	6050	20240122	-37.44	3510	20240806	7.83	6050	-37.44	20240122	3510	7.83	20240806	6050	-37.44	20240122	3510	7.83	20240806	2.08	N	053300	500	212 억	212723	N	N	N	N
88	20241115	100529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3785	-65	5	-1.69	107161435	28262	22.77	3795	3830	3765	5000	2695	3850	3791.71	0.50	-5324	3956	3902	3851	3797	3746	3877	3772	212	1150	500	2770	5	1	42441361	1606	17.05	0.87	12	0.07	222.00	4336.00	6050	20240122	-37.44	3510	20240806	7.83	6050	-37.44	20240122	3510	7.83	20240806	6050	-37.44	20240122	3510	7.83	20240806	2.08	N	053300	500	212 억	212723	N	N	N	N
89	20241115	090537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3795	-55	5	-1.43	29717310	7814	6.30	3795	3830	3795	5000	2695	3850	3803.09	0.50	0	3956	3902	3851	3797	3746	3877	3772	212	1150	500	2770	5	1	42441361	1611	17.09	0.88	12	0.02	222.00	4336.00	6050	20240122	-37.27	3510	20240806	8.12	6050	-37.27	20240122	3510	8.12	20240806	6050	-37.27	20240122	3510	8.12	20240806	2.08	N	053300	500	212 억	212723	N	N	N	N
90	20241114	160524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3820	-60	5	-1.55	413959225	107589	82.41	3905	3905	3805	5040	2720	3880	3847.60	0.54	-13513	4010	3945	3890	3825	3770	3917	3797	212	1160	500	2790	5	1	42441361	1621	17.21	0.88	12	0.25	222.00	4336.00	6050	20240122	-36.86	3510	20240806	8.83	6050	-36.86	20240122	3510	8.83	20240806	6050	-36.86	20240122	3510	8.83	20240806	2.10	N	053300	500	212 억	228598	N	N	N	N
91	20241114	150527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3835	-45	5	-1.16	336847250	87430	66.97	3905	3905	3810	5040	2720	3880	3852.77	0.54	-13335	4010	3945	3890	3825	3770	3917	3797	212	1160	500	2790	5	1	42441361	1628	17.27	0.88	12	0.21	222.00	4336.00	6050	20240122	-36.61	3510	20240806	9.26	6050	-36.61	20240122	3510	9.26	20240806	6050	-36.61	20240122	3510	9.26	20240806	2.10	N	053300	500	212 억	228598	N	N	N	N
92	20241114	140522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3820	-60	5	-1.55	260235315	67458	51.67	3905	3905	3810	5040	2720	3880	3857.74	0.54	-8123	4010	3945	3890	3825	3770	3917	3797	212	1160	500	2790	5	1	42441361	1621	17.21	0.88	12	0.16	222.00	4336.00	6050	20240122	-36.86	3510	20240806	8.83	6050	-36.86	20240122	3510	8.83	20240806	6050	-36.86	20240122	3510	8.83	20240806	2.10	N	053300	500	212 억	228598	N	N	N	N
93	20241114	130523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3820	-60	5	-1.55	229782500	59490	45.57	3905	3905	3810	5040	2720	3880	3862.54	0.54	-9594	4010	3945	3890	3825	3770	3917	3797	212	1160	500	2790	5	1	42441361	1621	17.21	0.88	12	0.14	222.00	4336.00	6050	20240122	-36.86	3510	20240806	8.83	6050	-36.86	20240122	3510	8.83	20240806	6050	-36.86	20240122	3510	8.83	20240806	2.10	N	053300	500	212 억	228598	N	N	N	N
94	20241114	120523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3835	-45	5	-1.16	172473545	44514	34.10	3905	3905	3810	5040	2720	3880	3874.59	0.54	-8005	4010	3945	3890	3825	3770	3917	3797	212	1160	500	2790	5	1	42441361	1628	17.27	0.88	12	0.10	222.00	4336.00	6050	20240122	-36.61	3510	20240806	9.26	6050	-36.61	20240122	3510	9.26	20240806	6050	-36.61	20240122	3510	9.26	20240806	2.10	N	053300	500	212 억	228598	N	N	N	N
95	20241114	110524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3880	0	3	0.00	131675270	33892	25.96	3905	3905	3860	5040	2720	3880	3885.14	0.54	-3474	4010	3945	3890	3825	3770	3917	3797	212	1160	500	2790	5	1	42441361	1647	17.48	0.89	12	0.08	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	2.10	N	053300	500	212 억	228598	N	N	N	N
96	20241114	100543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3890	10	2	0.26	18712930	4801	3.68	3905	3905	3885	5040	2720	3880	3897.72	0.54	-1376	4010	3945	3890	3825	3770	3917	3797	212	1160	500	2790	5	1	42441361	1651	17.52	0.90	12	0.01	222.00	4336.00	6050	20240122	-35.70	3510	20240806	10.83	6050	-35.70	20240122	3510	10.83	20240806	6050	-35.70	20240122	3510	10.83	20240806	2.10	N	053300	500	212 억	228598	N	N	N	N
97	20241114	090518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3880	0	3	0.00	0	0	0.00	0	0	0	5040	2720	3880	0.00	0.54	0	4010	3945	3890	3825	3770	3917	3797	212	1160	500	2790	5	1	42441361	1647	17.48	0.89	12	0.00	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	2.10	N	053300	500	212 억	228598	N	N	N	N
98	20241113	160258	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3880	-20	5	-0.51	487410510	125448	64.58	3890	3955	3835	5070	2730	3900	3885.36	0.54	-2066	4073	3986	3938	3851	3803	3962	3827	212	1170	500	2800	5	1	42441361	1647	17.48	0.89	12	0.30	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	2.12	N	053300	500	212 억	227784	N	N	N	N
99	20241113	150318	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3840	-60	5	-1.54	442848810	113938	58.66	3890	3955	3835	5070	2730	3900	3886.75	0.54	-38	4073	3986	3938	3851	3803	3962	3827	212	1170	500	2800	5	1	42441361	1630	17.30	0.89	12	0.27	222.00	4336.00	6050	20240122	-36.53	3510	20240806	9.40	6050	-36.53	20240122	3510	9.40	20240806	6050	-36.53	20240122	3510	9.40	20240806	2.12	N	053300	500	212 억	227784	N	N	N	N
100	20241113	140314	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3870	-30	5	-0.77	368077620	94494	48.65	3890	3955	3850	5070	2730	3900	3895.25	0.54	394	4073	3986	3938	3851	3803	3962	3827	212	1170	500	2800	5	1	42441361	1642	17.43	0.89	12	0.22	222.00	4336.00	6050	20240122	-36.03	3510	20240806	10.26	6050	-36.03	20240122	3510	10.26	20240806	6050	-36.03	20240122	3510	10.26	20240806	2.12	N	053300	500	212 억	227784	N	N	N	N
101	20241113	130313	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3880	-20	5	-0.51	326156525	83637	43.06	3890	3955	3855	5070	2730	3900	3899.67	0.54	-1134	4073	3986	3938	3851	3803	3962	3827	212	1170	500	2800	5	1	42441361	1647	17.48	0.89	12	0.20	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	2.12	N	053300	500	212 억	227784	N	N	N	N
102	20241113	120311	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3865	-35	5	-0.90	301138460	77184	39.74	3890	3955	3855	5070	2730	3900	3901.57	0.54	125	4073	3986	3938	3851	3803	3962	3827	212	1170	500	2800	5	1	42441361	1640	17.41	0.89	12	0.18	222.00	4336.00	6050	20240122	-36.12	3510	20240806	10.11	6050	-36.12	20240122	3510	10.11	20240806	6050	-36.12	20240122	3510	10.11	20240806	2.12	N	053300	500	212 억	227784	N	N	N	N
103	20241113	110310	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3870	-30	5	-0.77	273240910	69970	36.02	3890	3955	3865	5070	2730	3900	3905.12	0.54	420	4073	3986	3938	3851	3803	3962	3827	212	1170	500	2800	5	1	42441361	1642	17.43	0.89	12	0.16	222.00	4336.00	6050	20240122	-36.03	3510	20240806	10.26	6050	-36.03	20240122	3510	10.26	20240806	6050	-36.03	20240122	3510	10.26	20240806	2.12	N	053300	500	212 억	227784	N	N	N	N
104	20241113	100310	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3925	25	2	0.64	179360235	45809	23.58	3890	3955	3890	5070	2730	3900	3915.39	0.54	2797	4073	3986	3938	3851	3803	3962	3827	212	1170	500	2800	5	1	42441361	1666	17.68	0.91	12	0.11	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.12	N	053300	500	212 억	227784	N	N	N	N
105	20241113	090304	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3900	0	3	0.00	48174330	12381	6.37	3890	3910	3890	5070	2730	3900	3890.99	0.54	2007	4073	3986	3938	3851	3803	3962	3827	212	1170	500	2800	5	1	42441361	1655	17.57	0.90	12	0.03	222.00	4336.00	6050	20240122	-35.54	3510	20240806	11.11	6050	-35.54	20240122	3510	11.11	20240806	6050	-35.54	20240122	3510	11.11	20240806	2.12	N	053300	500	212 억	227784	N	N	N	N
106	20241112	160506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3900	-15	5	-0.38	763740400	192900	118.33	3975	4025	3890	5080	2745	3915	3959.65	0.62	-32150	4151	4032	3951	3832	3751	3992	3792	212	1165	500	2810	5	1	42441361	1655	17.57	0.90	12	0.45	222.00	4336.00	6050	20240122	-35.54	3510	20240806	11.11	6050	-35.54	20240122	3510	11.11	20240806	6050	-35.54	20240122	3510	11.11	20240806	2.23	N	053300	500	212 억	261928	N	N	N	N
107	20241112	150509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3900	-15	5	-0.38	698278075	176120	108.04	3975	4025	3890	5080	2745	3915	3964.79	0.62	-30134	4151	4032	3951	3832	3751	3992	3792	212	1165	500	2810	5	1	42441361	1655	17.57	0.90	12	0.41	222.00	4336.00	6050	20240122	-35.54	3510	20240806	11.11	6050	-35.54	20240122	3510	11.11	20240806	6050	-35.54	20240122	3510	11.11	20240806	2.23	N	053300	500	212 억	261928	N	N	N	N
108	20241112	140517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3935	20	2	0.51	589277035	148259	90.95	3975	4025	3915	5080	2745	3915	3974.65	0.62	-24346	4151	4032	3951	3832	3751	3992	3792	212	1165	500	2810	5	1	42441361	1670	17.73	0.91	12	0.35	222.00	4336.00	6050	20240122	-34.96	3510	20240806	12.11	6050	-34.96	20240122	3510	12.11	20240806	6050	-34.96	20240122	3510	12.11	20240806	2.23	N	053300	500	212 억	261928	N	N	N	N
109	20241112	130512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3950	35	2	0.89	556650205	139977	85.87	3975	4025	3915	5080	2745	3915	3976.73	0.62	-22718	4151	4032	3951	3832	3751	3992	3792	212	1165	500	2810	5	1	42441361	1676	17.79	0.91	12	0.33	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.23	N	053300	500	212 억	261928	N	N	N	N
110	20241112	120511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	40	2	1.02	511311025	128462	78.80	3975	4025	3915	5080	2745	3915	3980.25	0.62	-22195	4151	4032	3951	3832	3751	3992	3792	212	1165	500	2810	5	1	42441361	1679	17.82	0.91	12	0.30	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.23	N	053300	500	212 억	261928	N	N	N	N
111	20241112	110510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3965	50	2	1.28	439179090	110308	67.67	3975	4025	3915	5080	2745	3915	3981.39	0.62	-17804	4151	4032	3951	3832	3751	3992	3792	212	1165	500	2810	5	1	42441361	1683	17.86	0.91	12	0.26	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	2.23	N	053300	500	212 억	261928	N	N	N	N
112	20241112	100510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3950	35	2	0.89	366498340	92041	56.46	3975	4025	3915	5080	2745	3915	3981.90	0.62	-19702	4151	4032	3951	3832	3751	3992	3792	212	1165	500	2810	5	1	42441361	1676	17.79	0.91	12	0.22	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.23	N	053300	500	212 억	261928	N	N	N	N
113	20241112	090509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3990	75	2	1.92	92292775	23132	14.19	3975	4005	3960	5080	2745	3915	3989.83	0.62	900	4151	4032	3951	3832	3751	3992	3792	212	1165	500	2810	5	1	42441361	1693	17.97	0.92	12	0.05	222.00	4336.00	6050	20240122	-34.05	3510	20240806	13.68	6050	-34.05	20240122	3510	13.68	20240806	6050	-34.05	20240122	3510	13.68	20240806	2.23	N	053300	500	212 억	261928	N	N	N	N
114	20241111	160506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3915	-120	5	-2.97	562074770	142386	47.84	4035	4070	3870	5240	2825	4035	3947.46	0.67	-20666	4221	4127	4026	3932	3831	4175	3980	212	1205	500	2900	5	1	42441361	1662	17.64	0.90	12	0.34	222.00	4336.00	6050	20240122	-35.29	3510	20240806	11.54	6050	-35.29	20240122	3510	11.54	20240806	6050	-35.29	20240122	3510	11.54	20240806	2.23	N	053300	500	212 억	283170	N	N	N	N
115	20241111	150523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3895	-140	5	-3.47	509272280	128850	43.29	4035	4070	3870	5240	2825	4035	3952.23	0.67	-14459	4221	4127	4026	3932	3831	4175	3980	212	1205	500	2900	5	1	42441361	1653	17.55	0.90	12	0.30	222.00	4336.00	6050	20240122	-35.62	3510	20240806	10.97	6050	-35.62	20240122	3510	10.97	20240806	6050	-35.62	20240122	3510	10.97	20240806	2.23	N	053300	500	212 억	283170	N	N	N	N
116	20241111	140513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3905	-130	5	-3.22	431061525	108728	36.53	4035	4070	3900	5240	2825	4035	3964.38	0.67	-12526	4221	4127	4026	3932	3831	4175	3980	212	1205	500	2900	5	1	42441361	1657	17.59	0.90	12	0.26	222.00	4336.00	6050	20240122	-35.45	3510	20240806	11.25	6050	-35.45	20240122	3510	11.25	20240806	6050	-35.45	20240122	3510	11.25	20240806	2.23	N	053300	500	212 억	283170	N	N	N	N
117	20241111	130511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3910	-125	5	-3.10	391353725	98573	33.12	4035	4070	3900	5240	2825	4035	3969.98	0.67	-8215	4221	4127	4026	3932	3831	4175	3980	212	1205	500	2900	5	1	42441361	1659	17.61	0.90	12	0.23	222.00	4336.00	6050	20240122	-35.37	3510	20240806	11.40	6050	-35.37	20240122	3510	11.40	20240806	6050	-35.37	20240122	3510	11.40	20240806	2.23	N	053300	500	212 억	283170	N	N	N	N
118	20241111	120509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3920	-115	5	-2.85	315746280	79251	26.63	4035	4070	3915	5240	2825	4035	3983.92	0.67	-11651	4221	4127	4026	3932	3831	4175	3980	212	1205	500	2900	5	1	42441361	1664	17.66	0.90	12	0.19	222.00	4336.00	6050	20240122	-35.21	3510	20240806	11.68	6050	-35.21	20240122	3510	11.68	20240806	6050	-35.21	20240122	3510	11.68	20240806	2.23	N	053300	500	212 억	283170	N	N	N	N
119	20241111	110509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3975	-60	5	-1.49	235802340	59004	19.82	4035	4070	3970	5240	2825	4035	3996.16	0.67	-8285	4221	4127	4026	3932	3831	4175	3980	212	1205	500	2900	5	1	42441361	1687	17.91	0.92	12	0.14	222.00	4336.00	6050	20240122	-34.30	3510	20240806	13.25	6050	-34.30	20240122	3510	13.25	20240806	6050	-34.30	20240122	3510	13.25	20240806	2.23	N	053300	500	212 억	283170	N	N	N	N
120	20241111	100507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3985	-50	5	-1.24	135925845	33928	11.40	4035	4070	3970	5240	2825	4035	4006.03	0.67	-12579	4221	4127	4026	3932	3831	4175	3980	212	1205	500	2900	5	1	42441361	1691	17.95	0.92	12	0.08	222.00	4336.00	6050	20240122	-34.13	3510	20240806	13.53	6050	-34.13	20240122	3510	13.53	20240806	6050	-34.13	20240122	3510	13.53	20240806	2.23	N	053300	500	212 억	283170	N	N	N	N
121	20241111	090505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4070	35	2	0.87	12440945	3075	1.03	4035	4070	4035	5240	2825	4035	4047.12	0.67	67	4221	4127	4026	3932	3831	4175	3980	212	1205	500	2900	5	1	42441361	1727	18.33	0.94	12	0.01	222.00	4336.00	6050	20240122	-32.73	3510	20240806	15.95	6050	-32.73	20240122	3510	15.95	20240806	6050	-32.73	20240122	3510	15.95	20240806	2.23	N	053300	500	212 억	283170	N	N	N	N
122	20241108	160502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4035	110	2	2.80	1185722735	293530	539.16	3935	4120	3925	5100	2750	3925	4039.63	0.51	62926	4005	3965	3915	3875	3825	3940	3850	212	1175	500	2820	5	1	42441361	1713	18.18	0.93	12	0.69	222.00	4336.00	6050	20240122	-33.31	3510	20240806	14.96	6050	-33.31	20240122	3510	14.96	20240806	6050	-33.31	20240122	3510	14.96	20240806	2.24	N	053300	500	212 억	216739	N	N	N	N
123	20241108	150509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4050	125	2	3.18	1095581425	271246	498.23	3935	4120	3925	5100	2750	3925	4039.15	0.51	66708	4005	3965	3915	3875	3825	3940	3850	212	1175	500	2820	5	1	42441361	1719	18.24	0.93	12	0.64	222.00	4336.00	6050	20240122	-33.06	3510	20240806	15.38	6050	-33.06	20240122	3510	15.38	20240806	6050	-33.06	20240122	3510	15.38	20240806	2.24	N	053300	500	212 억	216739	N	N	N	N
124	20241108	140508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4050	125	2	3.18	1052690335	260633	478.74	3935	4120	3925	5100	2750	3925	4039.06	0.51	66642	4005	3965	3915	3875	3825	3940	3850	212	1175	500	2820	5	1	42441361	1719	18.24	0.93	12	0.61	222.00	4336.00	6050	20240122	-33.06	3510	20240806	15.38	6050	-33.06	20240122	3510	15.38	20240806	6050	-33.06	20240122	3510	15.38	20240806	2.24	N	053300	500	212 억	216739	N	N	N	N
125	20241108	130508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4090	165	2	4.20	993536065	246067	451.98	3935	4120	3925	5100	2750	3925	4037.75	0.51	67137	4005	3965	3915	3875	3825	3940	3850	212	1175	500	2820	5	1	42441361	1736	18.42	0.94	12	0.58	222.00	4336.00	6050	20240122	-32.40	3510	20240806	16.52	6050	-32.40	20240122	3510	16.52	20240806	6050	-32.40	20240122	3510	16.52	20240806	2.24	N	053300	500	212 억	216739	N	N	N	N
126	20241108	120507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4080	155	2	3.95	699336440	174096	319.78	3935	4080	3925	5100	2750	3925	4017.05	0.51	54803	4005	3965	3915	3875	3825	3940	3850	212	1175	500	2820	5	1	42441361	1732	18.38	0.94	12	0.41	222.00	4336.00	6050	20240122	-32.56	3510	20240806	16.24	6050	-32.56	20240122	3510	16.24	20240806	6050	-32.56	20240122	3510	16.24	20240806	2.24	N	053300	500	212 억	216739	N	N	N	N
127	20241108	110508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4035	110	2	2.80	518646500	129465	237.80	3935	4055	3925	5100	2750	3925	4006.19	0.51	48578	4005	3965	3915	3875	3825	3940	3850	212	1175	500	2820	5	1	42441361	1713	18.18	0.93	12	0.31	222.00	4336.00	6050	20240122	-33.31	3510	20240806	14.96	6050	-33.31	20240122	3510	14.96	20240806	6050	-33.31	20240122	3510	14.96	20240806	2.24	N	053300	500	212 억	216739	N	N	N	N
128	20241108	100513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4020	95	2	2.42	273472590	68562	125.94	3935	4035	3925	5100	2750	3925	3988.86	0.51	37444	4005	3965	3915	3875	3825	3940	3850	212	1175	500	2820	5	1	42441361	1706	18.11	0.93	12	0.16	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	2.24	N	053300	500	212 억	216739	N	N	N	N
129	20241108	090502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3950	25	2	0.64	16367535	4152	7.63	3935	3950	3935	5100	2750	3925	3942.87	0.51	563	4005	3965	3915	3875	3825	3940	3850	212	1175	500	2820	5	1	42441361	1676	17.79	0.91	12	0.01	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.24	N	053300	500	212 억	216739	N	N	N	N
130	20241107	160503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3925	-25	5	-0.63	196802395	50466	83.73	3955	3955	3865	5130	2765	3950	3899.45	0.53	-8670	4003	3976	3928	3901	3853	3990	3915	212	1180	500	2840	5	1	42441361	1666	17.68	0.91	12	0.12	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.29	N	053300	500	212 억	225258	N	N	N	N
131	20241107	150504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3910	-40	5	-1.01	163095120	41857	69.45	3955	3955	3865	5130	2765	3950	3896.48	0.53	-6719	4003	3976	3928	3901	3853	3990	3915	212	1180	500	2840	5	1	42441361	1659	17.61	0.90	12	0.10	222.00	4336.00	6050	20240122	-35.37	3510	20240806	11.40	6050	-35.37	20240122	3510	11.40	20240806	6050	-35.37	20240122	3510	11.40	20240806	2.29	N	053300	500	212 억	225258	N	N	N	N
132	20241107	140507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3900	-50	5	-1.27	119191970	30571	50.72	3955	3955	3865	5130	2765	3950	3898.86	0.53	-4457	4003	3976	3928	3901	3853	3990	3915	212	1180	500	2840	5	1	42441361	1655	17.57	0.90	12	0.07	222.00	4336.00	6050	20240122	-35.54	3510	20240806	11.11	6050	-35.54	20240122	3510	11.11	20240806	6050	-35.54	20240122	3510	11.11	20240806	2.29	N	053300	500	212 억	225258	N	N	N	N
133	20241107	130508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3910	-40	5	-1.01	114737265	29429	48.83	3955	3955	3865	5130	2765	3950	3898.78	0.53	-3939	4003	3976	3928	3901	3853	3990	3915	212	1180	500	2840	5	1	42441361	1659	17.61	0.90	12	0.07	222.00	4336.00	6050	20240122	-35.37	3510	20240806	11.40	6050	-35.37	20240122	3510	11.40	20240806	6050	-35.37	20240122	3510	11.40	20240806	2.29	N	053300	500	212 억	225258	N	N	N	N
134	20241107	120505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3900	-50	5	-1.27	109656755	28128	46.67	3955	3955	3865	5130	2765	3950	3898.49	0.53	-5178	4003	3976	3928	3901	3853	3990	3915	212	1180	500	2840	5	1	42441361	1655	17.57	0.90	12	0.07	222.00	4336.00	6050	20240122	-35.54	3510	20240806	11.11	6050	-35.54	20240122	3510	11.11	20240806	6050	-35.54	20240122	3510	11.11	20240806	2.29	N	053300	500	212 억	225258	N	N	N	N
135	20241107	110505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3875	-75	5	-1.90	86878700	22268	36.95	3955	3955	3865	5130	2765	3950	3901.50	0.53	-5165	4003	3976	3928	3901	3853	3990	3915	212	1180	500	2840	5	1	42441361	1645	17.45	0.89	12	0.05	222.00	4336.00	6050	20240122	-35.95	3510	20240806	10.40	6050	-35.95	20240122	3510	10.40	20240806	6050	-35.95	20240122	3510	10.40	20240806	2.29	N	053300	500	212 억	225258	N	N	N	N
136	20241107	100504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3895	-55	5	-1.39	44783455	11406	18.92	3955	3955	3890	5130	2765	3950	3926.31	0.53	-5586	4003	3976	3928	3901	3853	3990	3915	212	1180	500	2840	5	1	42441361	1653	17.55	0.90	12	0.03	222.00	4336.00	6050	20240122	-35.62	3510	20240806	10.97	6050	-35.62	20240122	3510	10.97	20240806	6050	-35.62	20240122	3510	10.97	20240806	2.29	N	053300	500	212 억	225258	N	N	N	N
137	20241107	090505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3920	-30	5	-0.76	23961070	6076	10.08	3955	3955	3920	5130	2765	3950	3943.56	0.53	-1817	4003	3976	3928	3901	3853	3990	3915	212	1180	500	2840	5	1	42441361	1664	17.66	0.90	12	0.01	222.00	4336.00	6050	20240122	-35.21	3510	20240806	11.68	6050	-35.21	20240122	3510	11.68	20240806	6050	-35.21	20240122	3510	11.68	20240806	2.29	N	053300	500	212 억	225258	N	N	N	N
138	20241106	160507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3950	25	2	0.64	222980155	56931	55.72	3915	3955	3880	5100	2750	3925	3916.67	0.57	-16617	3988	3956	3933	3901	3878	3945	3890	212	1175	500	2820	5	1	42441361	1676	17.79	0.91	12	0.13	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.29	N	053300	500	212 억	241042	N	N	N	N
139	20241106	150521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3925	0	3	0.00	194210650	49616	48.56	3915	3955	3880	5100	2750	3925	3914.27	0.57	-12832	3988	3956	3933	3901	3878	3945	3890	212	1175	500	2820	5	1	42441361	1666	17.68	0.91	12	0.12	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.29	N	053300	500	212 억	241042	N	N	N	N
140	20241106	140517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3925	0	3	0.00	190359540	48634	47.60	3915	3955	3880	5100	2750	3925	3914.12	0.57	-12730	3988	3956	3933	3901	3878	3945	3890	212	1175	500	2820	5	1	42441361	1666	17.68	0.91	12	0.11	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.29	N	053300	500	212 억	241042	N	N	N	N
141	20241106	130523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3915	-10	5	-0.25	133345170	34021	33.30	3915	3955	3885	5100	2750	3925	3919.50	0.57	-14689	3988	3956	3933	3901	3878	3945	3890	212	1175	500	2820	5	1	42441361	1662	17.64	0.90	12	0.08	222.00	4336.00	6050	20240122	-35.29	3510	20240806	11.54	6050	-35.29	20240122	3510	11.54	20240806	6050	-35.29	20240122	3510	11.54	20240806	2.29	N	053300	500	212 억	241042	N	N	N	N
142	20241106	120506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3940	15	2	0.38	34387055	8744	8.56	3915	3955	3915	5100	2750	3925	3932.65	0.57	2132	3988	3956	3933	3901	3878	3945	3890	212	1175	500	2820	5	1	42441361	1672	17.75	0.91	12	0.02	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.29	N	053300	500	212 억	241042	N	N	N	N
143	20241106	110510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	30	2	0.76	32014025	8142	7.97	3915	3955	3915	5100	2750	3925	3931.96	0.57	2294	3988	3956	3933	3901	3878	3945	3890	212	1175	500	2820	5	1	42441361	1679	17.82	0.91	12	0.02	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.29	N	053300	500	212 억	241042	N	N	N	N
144	20241106	100510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3940	15	2	0.38	21627610	5508	5.39	3915	3945	3915	5100	2750	3925	3926.58	0.57	1777	3988	3956	3933	3901	3878	3945	3890	212	1175	500	2820	5	1	42441361	1672	17.75	0.91	12	0.01	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.29	N	053300	500	212 억	241042	N	N	N	N
145	20241106	090509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3925	0	3	0.00	1272615	325	0.32	3915	3925	3915	5100	2750	3925	3915.74	0.57	76	3988	3956	3933	3901	3878	3945	3890	212	1175	500	2820	5	1	42441361	1666	17.68	0.91	12	0.00	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.29	N	053300	500	212 억	241042	N	N	N	N
146	20241105	160455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3925	-25	5	-0.63	390025910	99184	232.62	3950	3965	3910	5130	2765	3950	3932.40	0.49	31419	3996	3972	3941	3917	3886	3957	3902	212	1180	500	2840	5	1	42441361	1666	17.68	0.91	12	0.23	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.28	N	053300	500	212 억	209833	N	N	N	N
147	20241105	150505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3930	-20	5	-0.51	359294990	91356	214.26	3950	3965	3910	5130	2765	3950	3932.91	0.49	34136	3996	3972	3941	3917	3886	3957	3902	212	1180	500	2840	5	1	42441361	1668	17.70	0.91	12	0.22	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	2.28	N	053300	500	212 억	209833	N	N	N	N
148	20241105	140501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3925	-25	5	-0.63	349297705	88813	208.30	3950	3965	3910	5130	2765	3950	3932.96	0.49	33575	3996	3972	3941	3917	3886	3957	3902	212	1180	500	2840	5	1	42441361	1666	17.68	0.91	12	0.21	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.28	N	053300	500	212 억	209833	N	N	N	N
149	20241105	130503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3925	-25	5	-0.63	324097000	82403	193.26	3950	3965	3910	5130	2765	3950	3933.07	0.49	33718	3996	3972	3941	3917	3886	3957	3902	212	1180	500	2840	5	1	42441361	1666	17.68	0.91	12	0.19	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.28	N	053300	500	212 억	209833	N	N	N	N
150	20241105	120500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3935	-15	5	-0.38	313975990	79828	187.22	3950	3965	3910	5130	2765	3950	3933.16	0.49	33694	3996	3972	3941	3917	3886	3957	3902	212	1180	500	2840	5	1	42441361	1670	17.73	0.91	12	0.19	222.00	4336.00	6050	20240122	-34.96	3510	20240806	12.11	6050	-34.96	20240122	3510	12.11	20240806	6050	-34.96	20240122	3510	12.11	20240806	2.28	N	053300	500	212 억	209833	N	N	N	N
151	20241105	110452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3915	-35	5	-0.89	273583170	69537	163.09	3950	3965	3915	5130	2765	3950	3934.35	0.49	30129	3996	3972	3941	3917	3886	3957	3902	212	1180	500	2840	5	1	42441361	1662	17.64	0.90	12	0.16	222.00	4336.00	6050	20240122	-35.29	3510	20240806	11.54	6050	-35.29	20240122	3510	11.54	20240806	6050	-35.29	20240122	3510	11.54	20240806	2.28	N	053300	500	212 억	209833	N	N	N	N
152	20241105	100459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3960	10	2	0.25	200575115	50938	119.47	3950	3965	3920	5130	2765	3950	3937.63	0.49	25279	3996	3972	3941	3917	3886	3957	3902	212	1180	500	2840	5	1	42441361	1681	17.84	0.91	12	0.12	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.28	N	053300	500	212 억	209833	N	N	N	N
153	20241105	090458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3930	-20	5	-0.51	1074180	272	0.64	3950	3950	3930	5130	2765	3950	3949.19	0.49	0	3996	3972	3941	3917	3886	3957	3902	212	1180	500	2840	5	1	42441361	1668	17.70	0.91	12	0.00	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	2.28	N	053300	500	212 억	209833	N	N	N	N
154	20241104	160455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3950	15	2	0.38	157276260	39944	54.94	3965	3965	3910	5110	2755	3935	3937.42	0.50	-692	4025	3980	3950	3905	3875	3965	3890	212	1175	500	2830	5	1	42441361	1676	17.79	0.91	12	0.09	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.30	N	053300	500	212 억	210525	N	N	N	N
155	20241104	150505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	20	2	0.51	140452750	35682	49.08	3965	3965	3910	5110	2755	3935	3936.24	0.50	-250	4025	3980	3950	3905	3875	3965	3890	212	1175	500	2830	5	1	42441361	1679	17.82	0.91	12	0.08	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.30	N	053300	500	212 억	210525	N	N	N	N
156	20241104	140456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3940	5	2	0.13	130103260	33066	45.48	3965	3965	3910	5110	2755	3935	3934.65	0.50	-50	4025	3980	3950	3905	3875	3965	3890	212	1175	500	2830	5	1	42441361	1672	17.75	0.91	12	0.08	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.30	N	053300	500	212 억	210525	N	N	N	N
157	20241104	130435	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3960	25	2	0.64	105707600	26883	36.98	3965	3965	3910	5110	2755	3935	3932.14	0.50	-1659	4025	3980	3950	3905	3875	3965	3890	212	1175	500	2830	5	1	42441361	1681	17.84	0.91	12	0.06	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.30	N	053300	500	212 억	210525	N	N	N	N
158	20241104	120448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3960	25	2	0.64	98069810	24952	34.32	3965	3965	3910	5110	2755	3935	3930.34	0.50	-2178	4025	3980	3950	3905	3875	3965	3890	212	1175	500	2830	5	1	42441361	1681	17.84	0.91	12	0.06	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.30	N	053300	500	212 억	210525	N	N	N	N
159	20241104	110446	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3960	25	2	0.64	93443045	23782	32.71	3965	3965	3910	5110	2755	3935	3929.15	0.50	-1556	4025	3980	3950	3905	3875	3965	3890	212	1175	500	2830	5	1	42441361	1681	17.84	0.91	12	0.06	222.00	4336.00	6050	20240122	-34.55	3510	20240806	12.82	6050	-34.55	20240122	3510	12.82	20240806	6050	-34.55	20240122	3510	12.82	20240806	2.30	N	053300	500	212 억	210525	N	N	N	N
160	20241104	100441	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3945	10	2	0.25	82775440	21082	29.00	3965	3965	3910	5110	2755	3935	3926.36	0.50	-1455	4025	3980	3950	3905	3875	3965	3890	212	1175	500	2830	5	1	42441361	1674	17.77	0.91	12	0.05	222.00	4336.00	6050	20240122	-34.79	3510	20240806	12.39	6050	-34.79	20240122	3510	12.39	20240806	6050	-34.79	20240122	3510	12.39	20240806	2.30	N	053300	500	212 억	210525	N	N	N	N
161	20241104	090447	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3925	-10	5	-0.25	12005085	3031	4.17	3965	3965	3920	5110	2755	3935	3960.77	0.50	-832	4025	3980	3950	3905	3875	3965	3890	212	1175	500	2830	5	1	42441361	1666	17.68	0.91	12	0.01	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.30	N	053300	500	212 억	210525	N	N	N	N
162	20241101	160432	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3935	-110	5	-2.72	278257625	70583	52.59	3995	3995	3920	5250	2835	4045	3942.33	0.50	-986	4221	4132	4001	3912	3781	4177	3957	212	1205	500	2910	5	1	42441361	1670	17.73	0.91	12	0.17	222.00	4336.00	6050	20240122	-34.96	3510	20240806	12.11	6050	-34.96	20240122	3510	12.11	20240806	6050	-34.96	20240122	3510	12.11	20240806	2.32	N	053300	500	212 억	211503	N	N	N	N
163	20241101	150444	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3935	-110	5	-2.72	214282565	54335	40.48	3995	3995	3920	5250	2835	4045	3943.73	0.50	67	4221	4132	4001	3912	3781	4177	3957	212	1205	500	2910	5	1	42441361	1670	17.73	0.91	12	0.13	222.00	4336.00	6050	20240122	-34.96	3510	20240806	12.11	6050	-34.96	20240122	3510	12.11	20240806	6050	-34.96	20240122	3510	12.11	20240806	2.32	N	053300	500	212 억	211503	N	N	N	N
164	20241101	140434	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3965	-80	5	-1.98	195122145	49484	36.87	3995	3995	3920	5250	2835	4045	3943.14	0.50	2630	4221	4132	4001	3912	3781	4177	3957	212	1205	500	2910	5	1	42441361	1683	17.86	0.91	12	0.12	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	2.32	N	053300	500	212 억	211503	N	N	N	N
165	20241101	130520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3940	-105	5	-2.60	178051740	45156	33.64	3995	3995	3920	5250	2835	4045	3943.04	0.50	3495	4221	4132	4001	3912	3781	4177	3957	212	1205	500	2910	5	1	42441361	1672	17.75	0.91	12	0.11	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	2.32	N	053300	500	212 억	211503	N	N	N	N
166	20241101	120520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3950	-95	5	-2.35	170623975	43271	32.24	3995	3995	3920	5250	2835	4045	3943.15	0.50	3595	4221	4132	4001	3912	3781	4177	3957	212	1205	500	2910	5	1	42441361	1676	17.79	0.91	12	0.10	222.00	4336.00	6050	20240122	-34.71	3510	20240806	12.54	6050	-34.71	20240122	3510	12.54	20240806	6050	-34.71	20240122	3510	12.54	20240806	2.32	N	053300	500	212 억	211503	N	N	N	N
167	20241101	110518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3925	-120	5	-2.97	159314775	40398	30.10	3995	3995	3920	5250	2835	4045	3943.63	0.50	3652	4221	4132	4001	3912	3781	4177	3957	212	1205	500	2910	5	1	42441361	1666	17.68	0.91	12	0.10	222.00	4336.00	6050	20240122	-35.12	3510	20240806	11.82	6050	-35.12	20240122	3510	11.82	20240806	6050	-35.12	20240122	3510	11.82	20240806	2.32	N	053300	500	212 억	211503	N	N	N	N
168	20241101	100520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3965	-80	5	-1.98	112522735	28506	21.24	3995	3995	3925	5250	2835	4045	3947.34	0.50	5678	4221	4132	4001	3912	3781	4177	3957	212	1205	500	2910	5	1	42441361	1683	17.86	0.91	12	0.07	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	2.32	N	053300	500	212 억	211503	N	N	N	N
169	20241101	090518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3955	-90	5	-2.22	24274120	6122	4.56	3995	3995	3955	5250	2835	4045	3965.06	0.50	-417	4221	4132	4001	3912	3781	4177	3957	212	1205	500	2910	5	1	42441361	1679	17.82	0.91	12	0.01	222.00	4336.00	6050	20240122	-34.63	3510	20240806	12.68	6050	-34.63	20240122	3510	12.68	20240806	6050	-34.63	20240122	3510	12.68	20240806	2.32	N	053300	500	212 억	211503	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History