KissMeData/064480/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	-100	5	-1.77	512206630	92390	57.54	5660	5690	5480	7350	3970	5660	5543.57	2.03	15621	5820	5740	5660	5580	5500	5700	5540	62	1690	500	3500	10	1	11952500	665	18.60	1.29	12	0.77	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.83	N	064480	500	61 억	242625	N	N	N	N
3	20241129	150641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	-110	5	-1.94	448849390	80948	50.42	5660	5690	5480	7350	3970	5660	5544.48	2.03	15268	5820	5740	5660	5580	5500	5700	5540	62	1690	500	3500	10	1	11952500	663	18.56	1.29	12	0.68	299.00	4297.00	11170	20240125	-50.31	4645	20241115	19.48	11170	-50.31	20240125	4645	19.48	20241115	11170	-50.31	20240125	4645	19.48	20241115	5.83	N	064480	500	61 억	242625	N	N	N	N
4	20241129	140642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-80	5	-1.41	374478800	67510	42.05	5660	5690	5480	7350	3970	5660	5546.51	2.03	12446	5820	5740	5660	5580	5500	5700	5540	62	1690	500	3500	10	1	11952500	667	18.66	1.30	12	0.56	299.00	4297.00	11170	20240125	-50.04	4645	20241115	20.13	11170	-50.04	20240125	4645	20.13	20241115	11170	-50.04	20240125	4645	20.13	20241115	5.83	N	064480	500	61 억	242625	N	N	N	N
5	20241129	130641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-90	5	-1.59	337040070	60791	37.86	5660	5690	5480	7350	3970	5660	5543.67	2.03	9943	5820	5740	5660	5580	5500	5700	5540	62	1690	500	3500	10	1	11952500	666	18.63	1.30	12	0.51	299.00	4297.00	11170	20240125	-50.13	4645	20241115	19.91	11170	-50.13	20240125	4645	19.91	20241115	11170	-50.13	20240125	4645	19.91	20241115	5.83	N	064480	500	61 억	242625	N	N	N	N
6	20241129	120643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	-110	5	-1.94	261865150	47233	29.42	5660	5690	5480	7350	3970	5660	5543.38	2.03	2629	5820	5740	5660	5580	5500	5700	5540	62	1690	500	3500	10	1	11952500	663	18.56	1.29	12	0.40	299.00	4297.00	11170	20240125	-50.31	4645	20241115	19.48	11170	-50.31	20240125	4645	19.48	20241115	11170	-50.31	20240125	4645	19.48	20241115	5.83	N	064480	500	61 억	242625	N	N	N	N
7	20241129	110643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	-110	5	-1.94	225262290	40596	25.28	5660	5690	5480	7350	3970	5660	5548.05	2.03	2222	5820	5740	5660	5580	5500	5700	5540	62	1690	500	3500	10	1	11952500	663	18.56	1.29	12	0.34	299.00	4297.00	11170	20240125	-50.31	4645	20241115	19.48	11170	-50.31	20240125	4645	19.48	20241115	11170	-50.31	20240125	4645	19.48	20241115	5.83	N	064480	500	61 억	242625	N	N	N	N
8	20241129	100640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	-110	5	-1.94	178519280	32158	20.03	5660	5690	5500	7350	3970	5660	5550.30	2.03	-633	5820	5740	5660	5580	5500	5700	5540	62	1690	500	3500	10	1	11952500	663	18.56	1.29	12	0.27	299.00	4297.00	11170	20240125	-50.31	4645	20241115	19.48	11170	-50.31	20240125	4645	19.48	20241115	11170	-50.31	20240125	4645	19.48	20241115	5.83	N	064480	500	61 억	242625	N	N	N	N
9	20241129	090642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-30	5	-0.53	30572770	5441	3.39	5660	5690	5580	7350	3970	5660	5616.58	2.03	-3979	5820	5740	5660	5580	5500	5700	5540	62	1690	500	3500	10	1	11952500	673	18.83	1.31	12	0.05	299.00	4297.00	11170	20240125	-49.60	4645	20241115	21.21	11170	-49.60	20240125	4645	21.21	20241115	11170	-49.60	20240125	4645	21.21	20241115	5.83	N	064480	500	61 억	242625	N	N	N	N
10	20241128	160634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	-90	5	-1.57	895988630	158636	33.98	5730	5740	5580	7470	4030	5750	5648.06	2.07	-5337	6070	5910	5720	5560	5370	5990	5640	62	1720	500	3560	10	1	11952500	677	18.93	1.32	12	1.33	299.00	4297.00	11170	20240125	-49.33	4645	20241115	21.85	11170	-49.33	20240125	4645	21.85	20241115	11170	-49.33	20240125	4645	21.85	20241115	5.91	N	064480	500	61 억	247314	N	N	N	N
11	20241128	150645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-170	5	-2.96	827186820	146413	31.36	5730	5740	5580	7470	4030	5750	5649.66	2.07	-4639	6070	5910	5720	5560	5370	5990	5640	62	1720	500	3560	10	1	11952500	667	18.66	1.30	12	1.22	299.00	4297.00	11170	20240125	-50.04	4645	20241115	20.13	11170	-50.04	20240125	4645	20.13	20241115	11170	-50.04	20240125	4645	20.13	20241115	5.91	N	064480	500	61 억	247314	N	N	N	N
12	20241128	140643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	-140	5	-2.43	750971590	132793	28.44	5730	5740	5580	7470	4030	5750	5655.18	2.07	-7965	6070	5910	5720	5560	5370	5990	5640	62	1720	500	3560	10	1	11952500	671	18.76	1.31	12	1.11	299.00	4297.00	11170	20240125	-49.78	4645	20241115	20.78	11170	-49.78	20240125	4645	20.78	20241115	11170	-49.78	20240125	4645	20.78	20241115	5.91	N	064480	500	61 억	247314	N	N	N	N
13	20241128	130641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	-140	5	-2.43	720576450	127384	27.28	5730	5740	5580	7470	4030	5750	5656.70	2.07	-6610	6070	5910	5720	5560	5370	5990	5640	62	1720	500	3560	10	1	11952500	671	18.76	1.31	12	1.07	299.00	4297.00	11170	20240125	-49.78	4645	20241115	20.78	11170	-49.78	20240125	4645	20.78	20241115	11170	-49.78	20240125	4645	20.78	20241115	5.91	N	064480	500	61 억	247314	N	N	N	N
14	20241128	120645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	-90	5	-1.57	623320330	110070	23.58	5730	5740	5600	7470	4030	5750	5662.92	2.07	-7674	6070	5910	5720	5560	5370	5990	5640	62	1720	500	3560	10	1	11952500	677	18.93	1.32	12	0.92	299.00	4297.00	11170	20240125	-49.33	4645	20241115	21.85	11170	-49.33	20240125	4645	21.85	20241115	11170	-49.33	20240125	4645	21.85	20241115	5.91	N	064480	500	61 억	247314	N	N	N	N
15	20241128	110647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	-80	5	-1.39	547309480	96663	20.70	5730	5740	5600	7470	4030	5750	5662.01	2.07	-6723	6070	5910	5720	5560	5370	5990	5640	62	1720	500	3560	10	1	11952500	678	18.96	1.32	12	0.81	299.00	4297.00	11170	20240125	-49.24	4645	20241115	22.07	11170	-49.24	20240125	4645	22.07	20241115	11170	-49.24	20240125	4645	22.07	20241115	5.91	N	064480	500	61 억	247314	N	N	N	N
16	20241128	100645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	-40	5	-0.70	406536490	71791	15.38	5730	5740	5600	7470	4030	5750	5662.74	2.07	-4264	6070	5910	5720	5560	5370	5990	5640	62	1720	500	3560	10	1	11952500	682	19.10	1.33	12	0.60	299.00	4297.00	11170	20240125	-48.88	4645	20241115	22.93	11170	-48.88	20240125	4645	22.93	20241115	11170	-48.88	20240125	4645	22.93	20241115	5.91	N	064480	500	61 억	247314	N	N	N	N
17	20241128	090643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	-110	5	-1.91	98663920	17341	3.71	5730	5730	5630	7470	4030	5750	5689.51	2.07	-4828	6070	5910	5720	5560	5370	5990	5640	62	1720	500	3560	10	1	11952500	674	18.86	1.31	12	0.15	299.00	4297.00	11170	20240125	-49.51	4645	20241115	21.42	11170	-49.51	20240125	4645	21.42	20241115	11170	-49.51	20240125	4645	21.42	20241115	5.91	N	064480	500	61 억	247314	N	N	N	N
18	20241127	160628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	200	2	3.60	2645574060	462303	232.34	5730	5880	5530	7210	3890	5550	5722.48	2.44	-45175	5823	5686	5543	5406	5263	5755	5475	62	1660	500	3440	10	1	11952500	687	19.23	1.34	12	3.87	299.00	4297.00	11170	20240125	-48.52	4645	20241115	23.79	11170	-48.52	20240125	4645	23.79	20241115	11170	-48.52	20240125	4645	23.79	20241115	5.95	N	064480	500	61 억	291510	N	N	N	N
19	20241127	150640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	160	2	2.88	2497986960	436524	219.39	5730	5880	5530	7210	3890	5550	5722.45	2.44	-44091	5823	5686	5543	5406	5263	5755	5475	62	1660	500	3440	10	1	11952500	682	19.10	1.33	12	3.65	299.00	4297.00	11170	20240125	-48.88	4645	20241115	22.93	11170	-48.88	20240125	4645	22.93	20241115	11170	-48.88	20240125	4645	22.93	20241115	5.95	N	064480	500	61 억	291510	N	N	N	N
20	20241127	140640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	210	2	3.78	2295357170	401165	201.61	5730	5880	5530	7210	3890	5550	5721.73	2.44	-43565	5823	5686	5543	5406	5263	5755	5475	62	1660	500	3440	10	1	11952500	688	19.26	1.34	12	3.36	299.00	4297.00	11170	20240125	-48.43	4645	20241115	24.00	11170	-48.43	20240125	4645	24.00	20241115	11170	-48.43	20240125	4645	24.00	20241115	5.95	N	064480	500	61 억	291510	N	N	N	N
21	20241127	130634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	170	2	3.06	1688724160	296503	149.01	5730	5800	5530	7210	3890	5550	5695.47	2.44	-38095	5823	5686	5543	5406	5263	5755	5475	62	1660	500	3440	10	1	11952500	684	19.13	1.33	12	2.48	299.00	4297.00	11170	20240125	-48.79	4645	20241115	23.14	11170	-48.79	20240125	4645	23.14	20241115	11170	-48.79	20240125	4645	23.14	20241115	5.95	N	064480	500	61 억	291510	N	N	N	N
22	20241127	120640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	170	2	3.06	1484107390	260675	131.01	5730	5800	5530	7210	3890	5550	5693.32	2.44	-36017	5823	5686	5543	5406	5263	5755	5475	62	1660	500	3440	10	1	11952500	684	19.13	1.33	12	2.18	299.00	4297.00	11170	20240125	-48.79	4645	20241115	23.14	11170	-48.79	20240125	4645	23.14	20241115	11170	-48.79	20240125	4645	23.14	20241115	5.95	N	064480	500	61 억	291510	N	N	N	N
23	20241127	110639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	200	2	3.60	931048200	164297	82.57	5730	5760	5530	7210	3890	5550	5666.86	2.44	-22329	5823	5686	5543	5406	5263	5755	5475	62	1660	500	3440	10	1	11952500	687	19.23	1.34	12	1.37	299.00	4297.00	11170	20240125	-48.52	4645	20241115	23.79	11170	-48.52	20240125	4645	23.79	20241115	11170	-48.52	20240125	4645	23.79	20241115	5.95	N	064480	500	61 억	291510	N	N	N	N
24	20241127	100638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	100	2	1.80	397303470	70625	35.49	5730	5730	5530	7210	3890	5550	5625.54	2.44	-14352	5823	5686	5543	5406	5263	5755	5475	62	1660	500	3440	10	1	11952500	675	18.90	1.31	12	0.59	299.00	4297.00	11170	20240125	-49.42	4645	20241115	21.64	11170	-49.42	20240125	4645	21.64	20241115	11170	-49.42	20240125	4645	21.64	20241115	5.95	N	064480	500	61 억	291510	N	N	N	N
25	20241127	090636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	50	2	0.90	133555890	23623	11.87	5730	5730	5570	7210	3890	5550	5653.64	2.44	-12113	5823	5686	5543	5406	5263	5755	5475	62	1660	500	3440	10	1	11952500	669	18.73	1.30	12	0.20	299.00	4297.00	11170	20240125	-49.87	4645	20241115	20.56	11170	-49.87	20240125	4645	20.56	20241115	11170	-49.87	20240125	4645	20.56	20241115	5.95	N	064480	500	61 억	291510	N	N	N	N
26	20241126	160630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5550	80	2	1.46	1095505560	196963	132.69	5530	5680	5400	7110	3830	5470	5562.04	2.30	16586	5616	5542	5406	5332	5196	5580	5370	62	1640	500	3390	10	1	11952500	663	18.56	1.29	12	1.65	299.00	4297.00	11170	20240125	-50.31	4645	20241115	19.48	11170	-50.31	20240125	4645	19.48	20241115	11170	-50.31	20240125	4645	19.48	20241115	5.75	N	064480	500	61 억	275004	N	N	N	N
27	20241126	150635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	120	2	2.19	1022844420	183905	123.89	5530	5680	5400	7110	3830	5470	5561.81	2.30	16165	5616	5542	5406	5332	5196	5580	5370	62	1640	500	3390	10	1	11952500	668	18.70	1.30	12	1.54	299.00	4297.00	11170	20240125	-49.96	4645	20241115	20.34	11170	-49.96	20240125	4645	20.34	20241115	11170	-49.96	20240125	4645	20.34	20241115	5.75	N	064480	500	61 억	275004	N	N	N	N
28	20241126	140633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	90	2	1.65	939411550	168910	113.79	5530	5680	5400	7110	3830	5470	5561.61	2.30	11486	5616	5542	5406	5332	5196	5580	5370	62	1640	500	3390	10	1	11952500	665	18.60	1.29	12	1.41	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	11170	-50.22	20240125	4645	19.70	20241115	11170	-50.22	20240125	4645	19.70	20241115	5.75	N	064480	500	61 억	275004	N	N	N	N
29	20241126	130632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	100	2	1.83	881359110	158453	106.74	5530	5680	5400	7110	3830	5470	5562.27	2.30	9149	5616	5542	5406	5332	5196	5580	5370	62	1640	500	3390	10	1	11952500	666	18.63	1.30	12	1.33	299.00	4297.00	11170	20240125	-50.13	4645	20241115	19.91	11170	-50.13	20240125	4645	19.91	20241115	11170	-50.13	20240125	4645	19.91	20241115	5.75	N	064480	500	61 억	275004	N	N	N	N
30	20241126	120637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	110	2	2.01	760419550	136829	92.18	5530	5680	5400	7110	3830	5470	5557.44	2.30	4096	5616	5542	5406	5332	5196	5580	5370	62	1640	500	3390	10	1	11952500	667	18.66	1.30	12	1.14	299.00	4297.00	11170	20240125	-50.04	4645	20241115	20.13	11170	-50.04	20240125	4645	20.13	20241115	11170	-50.04	20240125	4645	20.13	20241115	5.75	N	064480	500	61 억	275004	N	N	N	N
31	20241126	110643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	130	2	2.38	693479780	124822	84.09	5530	5680	5400	7110	3830	5470	5555.75	2.30	2599	5616	5542	5406	5332	5196	5580	5370	62	1640	500	3390	10	1	11952500	669	18.73	1.30	12	1.04	299.00	4297.00	11170	20240125	-49.87	4645	20241115	20.56	11170	-49.87	20240125	4645	20.56	20241115	11170	-49.87	20240125	4645	20.56	20241115	5.75	N	064480	500	61 억	275004	N	N	N	N
32	20241126	100641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	120	2	2.19	513115500	92296	62.18	5530	5680	5400	7110	3830	5470	5559.46	2.30	-944	5616	5542	5406	5332	5196	5580	5370	62	1640	500	3390	10	1	11952500	668	18.70	1.30	12	0.77	299.00	4297.00	11170	20240125	-49.96	4645	20241115	20.34	11170	-49.96	20240125	4645	20.34	20241115	11170	-49.96	20240125	4645	20.34	20241115	5.75	N	064480	500	61 억	275004	N	N	N	N
33	20241126	090636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	-60	5	-1.10	75208300	13787	9.29	5530	5530	5410	7110	3830	5470	5455.02	2.30	-4794	5616	5542	5406	5332	5196	5580	5370	62	1640	500	3390	10	1	11952500	647	18.09	1.26	12	0.12	299.00	4297.00	11170	20240125	-51.57	4645	20241115	16.47	11170	-51.57	20240125	4645	16.47	20241115	11170	-51.57	20240125	4645	16.47	20241115	5.75	N	064480	500	61 억	275004	N	N	N	N
34	20241125	160621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5470	170	2	3.21	760298690	140799	15.41	5300	5480	5270	6890	3710	5300	5399.67	2.02	33639	5966	5632	5366	5032	4766	5800	5200	62	1590	500	3280	10	1	11952500	654	18.29	1.27	12	1.18	299.00	4297.00	11170	20240125	-51.03	4645	20241115	17.76	11170	-51.03	20240125	4645	17.76	20241115	11170	-51.03	20240125	4645	17.76	20241115	5.80	N	064480	500	61 억	241619	N	N	N	N
35	20241125	150632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	130	2	2.45	681513780	126321	13.82	5300	5480	5270	6890	3710	5300	5395.09	2.02	27731	5966	5632	5366	5032	4766	5800	5200	62	1590	500	3280	10	1	11952500	649	18.16	1.26	12	1.06	299.00	4297.00	11170	20240125	-51.39	4645	20241115	16.90	11170	-51.39	20240125	4645	16.90	20241115	11170	-51.39	20240125	4645	16.90	20241115	5.80	N	064480	500	61 억	241619	N	N	N	N
36	20241125	140632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5420	120	2	2.26	626753700	116211	12.72	5300	5480	5270	6890	3710	5300	5393.24	2.02	24234	5966	5632	5366	5032	4766	5800	5200	62	1590	500	3280	10	1	11952500	648	18.13	1.26	12	0.97	299.00	4297.00	11170	20240125	-51.48	4645	20241115	16.68	11170	-51.48	20240125	4645	16.68	20241115	11170	-51.48	20240125	4645	16.68	20241115	5.80	N	064480	500	61 억	241619	N	N	N	N
37	20241125	130625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5460	160	2	3.02	571808570	106095	11.61	5300	5480	5270	6890	3710	5300	5389.59	2.02	21901	5966	5632	5366	5032	4766	5800	5200	62	1590	500	3280	10	1	11952500	653	18.26	1.27	12	0.89	299.00	4297.00	11170	20240125	-51.12	4645	20241115	17.55	11170	-51.12	20240125	4645	17.55	20241115	11170	-51.12	20240125	4645	17.55	20241115	5.80	N	064480	500	61 억	241619	N	N	N	N
38	20241125	120634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	110	2	2.08	518462160	96283	10.53	5300	5480	5270	6890	3710	5300	5384.77	2.02	20568	5966	5632	5366	5032	4766	5800	5200	62	1590	500	3280	10	1	11952500	647	18.09	1.26	12	0.81	299.00	4297.00	11170	20240125	-51.57	4645	20241115	16.47	11170	-51.57	20240125	4645	16.47	20241115	11170	-51.57	20240125	4645	16.47	20241115	5.80	N	064480	500	61 억	241619	N	N	N	N
39	20241125	110628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5370	70	2	1.32	446753550	83072	9.09	5300	5480	5270	6890	3710	5300	5377.91	2.02	20761	5966	5632	5366	5032	4766	5800	5200	62	1590	500	3280	10	1	11952500	642	17.96	1.25	12	0.70	299.00	4297.00	11170	20240125	-51.92	4645	20241115	15.61	11170	-51.92	20240125	4645	15.61	20241115	11170	-51.92	20240125	4645	15.61	20241115	5.80	N	064480	500	61 억	241619	N	N	N	N
40	20241125	100622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5420	120	2	2.26	241160420	45026	4.93	5300	5430	5270	6890	3710	5300	5356.03	2.02	11321	5966	5632	5366	5032	4766	5800	5200	62	1590	500	3280	10	1	11952500	648	18.13	1.26	12	0.38	299.00	4297.00	11170	20240125	-51.48	4645	20241115	16.68	11170	-51.48	20240125	4645	16.68	20241115	11170	-51.48	20240125	4645	16.68	20241115	5.80	N	064480	500	61 억	241619	N	N	N	N
41	20241125	090622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5320	20	2	0.38	18034150	3401	0.37	5300	5320	5280	6890	3710	5300	5302.60	2.02	-516	5966	5632	5366	5032	4766	5800	5200	62	1590	500	3280	10	1	11952500	636	17.79	1.24	12	0.03	299.00	4297.00	11170	20240125	-52.37	4645	20241115	14.53	11170	-52.37	20240125	4645	14.53	20241115	11170	-52.37	20240125	4645	14.53	20241115	5.80	N	064480	500	61 억	241619	N	N	N	N
42	20241122	160551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	210	2	4.13	4968014450	912367	167.85	5100	5700	5100	6610	3570	5090	5445.41	2.13	-13954	5770	5430	5260	4920	4750	5345	4835	62	1520	500	3150	10	1	11952500	633	17.73	1.23	12	7.63	299.00	4297.00	11170	20240125	-52.55	4645	20241115	14.10	11170	-52.55	20240125	4645	14.10	20241115	11170	-52.55	20240125	4645	14.10	20241115	5.81	N	064480	500	61 억	254821	N	N	N	N
43	20241122	150557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5260	170	2	3.34	4902385310	899944	165.56	5100	5700	5100	6610	3570	5090	5447.56	2.13	-14726	5770	5430	5260	4920	4750	5345	4835	62	1520	500	3150	10	1	11952500	629	17.59	1.22	12	7.53	299.00	4297.00	11170	20240125	-52.91	4645	20241115	13.24	11170	-52.91	20240125	4645	13.24	20241115	11170	-52.91	20240125	4645	13.24	20241115	5.81	N	064480	500	61 억	254821	N	N	N	N
44	20241122	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5260	170	2	3.34	4805812100	881568	162.18	5100	5700	5100	6610	3570	5090	5451.56	2.13	-19390	5770	5430	5260	4920	4750	5345	4835	62	1520	500	3150	10	1	11952500	629	17.59	1.22	12	7.38	299.00	4297.00	11170	20240125	-52.91	4645	20241115	13.24	11170	-52.91	20240125	4645	13.24	20241115	11170	-52.91	20240125	4645	13.24	20241115	5.81	N	064480	500	61 억	254821	N	N	N	N
45	20241122	130557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	160	2	3.14	4729231580	866995	159.50	5100	5700	5100	6610	3570	5090	5454.87	2.13	-20996	5770	5430	5260	4920	4750	5345	4835	62	1520	500	3150	10	1	11952500	628	17.56	1.22	12	7.25	299.00	4297.00	11170	20240125	-53.00	4645	20241115	13.02	11170	-53.00	20240125	4645	13.02	20241115	11170	-53.00	20240125	4645	13.02	20241115	5.81	N	064480	500	61 억	254821	N	N	N	N
46	20241122	120559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	210	2	4.13	4549445100	832977	153.24	5100	5700	5100	6610	3570	5090	5461.81	2.13	-38929	5770	5430	5260	4920	4750	5345	4835	62	1520	500	3150	10	1	11952500	633	17.73	1.23	12	6.97	299.00	4297.00	11170	20240125	-52.55	4645	20241115	14.10	11170	-52.55	20240125	4645	14.10	20241115	11170	-52.55	20240125	4645	14.10	20241115	5.81	N	064480	500	61 억	254821	N	N	N	N
47	20241122	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5270	180	2	3.54	4462226910	816437	150.20	5100	5700	5100	6610	3570	5090	5465.63	2.13	-42379	5770	5430	5260	4920	4750	5345	4835	62	1520	500	3150	10	1	11952500	630	17.63	1.23	12	6.83	299.00	4297.00	11170	20240125	-52.82	4645	20241115	13.46	11170	-52.82	20240125	4645	13.46	20241115	11170	-52.82	20240125	4645	13.46	20241115	5.81	N	064480	500	61 억	254821	N	N	N	N
48	20241122	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5290	200	2	3.93	4119590990	751037	138.17	5100	5700	5100	6610	3570	5090	5485.37	2.13	-49166	5770	5430	5260	4920	4750	5345	4835	62	1520	500	3150	10	1	11952500	632	17.69	1.23	12	6.28	299.00	4297.00	11170	20240125	-52.64	4645	20241115	13.89	11170	-52.64	20240125	4645	13.89	20241115	11170	-52.64	20240125	4645	13.89	20241115	5.81	N	064480	500	61 억	254821	N	N	N	N
49	20241122	090600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	30	2	0.59	18586410	3635	0.67	5100	5170	5100	6610	3570	5090	5115.32	2.13	893	5770	5430	5260	4920	4750	5345	4835	62	1520	500	3150	10	1	11952500	612	17.12	1.19	12	0.03	299.00	4297.00	11170	20240125	-54.16	4645	20241115	10.23	11170	-54.16	20240125	4645	10.23	20241115	11170	-54.16	20240125	4645	10.23	20241115	5.81	N	064480	500	61 억	254821	N	N	N	N
50	20241121	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	40	2	0.79	2852094720	539364	1962.04	5190	5600	5090	6560	3540	5050	5287.96	1.88	31185	5250	5150	5100	5000	4950	5125	4975	62	1510	500	3130	10	1	11952500	608	17.02	1.18	12	4.51	299.00	4297.00	11170	20240125	-54.43	4645	20241115	9.58	11170	-54.43	20240125	4645	9.58	20241115	11170	-54.43	20240125	4645	9.58	20241115	5.80	N	064480	500	61 억	225288	N	N	N	N
51	20241121	150607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	60	2	1.19	2739633750	517317	1881.84	5190	5600	5090	6560	3540	5050	5295.85	1.88	32418	5250	5150	5100	5000	4950	5125	4975	62	1510	500	3130	10	1	11952500	611	17.09	1.19	12	4.33	299.00	4297.00	11170	20240125	-54.25	4645	20241115	10.01	11170	-54.25	20240125	4645	10.01	20241115	11170	-54.25	20240125	4645	10.01	20241115	5.80	N	064480	500	61 억	225288	N	N	N	N
52	20241121	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	360	2	7.13	1304617810	244204	888.34	5190	5500	5110	6560	3540	5050	5342.33	1.88	8117	5250	5150	5100	5000	4950	5125	4975	62	1510	500	3130	10	1	11952500	647	18.09	1.26	12	2.04	299.00	4297.00	11170	20240125	-51.57	4645	20241115	16.47	11170	-51.57	20240125	4645	16.47	20241115	11170	-51.57	20240125	4645	16.47	20241115	5.80	N	064480	500	61 억	225288	N	N	N	N
53	20241121	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	70	2	1.39	276746730	53503	194.63	5190	5290	5110	6560	3540	5050	5172.55	1.88	-3325	5250	5150	5100	5000	4950	5125	4975	62	1510	500	3130	10	1	11952500	612	17.12	1.19	12	0.45	299.00	4297.00	11170	20240125	-54.16	4645	20241115	10.23	11170	-54.16	20240125	4645	10.23	20241115	11170	-54.16	20240125	4645	10.23	20241115	5.80	N	064480	500	61 억	225288	N	N	N	N
54	20241121	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	100	2	1.98	250553850	48393	176.04	5190	5290	5110	6560	3540	5050	5177.48	1.88	-2835	5250	5150	5100	5000	4950	5125	4975	62	1510	500	3130	10	1	11952500	616	17.22	1.20	12	0.40	299.00	4297.00	11170	20240125	-53.89	4645	20241115	10.87	11170	-53.89	20240125	4645	10.87	20241115	11170	-53.89	20240125	4645	10.87	20241115	5.80	N	064480	500	61 억	225288	N	N	N	N
55	20241121	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	140	2	2.77	234557410	45279	164.71	5190	5290	5110	6560	3540	5050	5180.27	1.88	-2609	5250	5150	5100	5000	4950	5125	4975	62	1510	500	3130	10	1	11952500	620	17.36	1.21	12	0.38	299.00	4297.00	11170	20240125	-53.54	4645	20241115	11.73	11170	-53.54	20240125	4645	11.73	20241115	11170	-53.54	20240125	4645	11.73	20241115	5.80	N	064480	500	61 억	225288	N	N	N	N
56	20241121	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	100	2	1.98	191661990	36954	134.43	5190	5290	5120	6560	3540	5050	5186.50	1.88	-1380	5250	5150	5100	5000	4950	5125	4975	62	1510	500	3130	10	1	11952500	616	17.22	1.20	12	0.31	299.00	4297.00	11170	20240125	-53.89	4645	20241115	10.87	11170	-53.89	20240125	4645	10.87	20241115	11170	-53.89	20240125	4645	10.87	20241115	5.80	N	064480	500	61 억	225288	N	N	N	N
57	20241121	090604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	150	2	2.97	72284070	13870	50.45	5190	5290	5160	6560	3540	5050	5211.54	1.88	4526	5250	5150	5100	5000	4950	5125	4975	62	1510	500	3130	10	1	11952500	622	17.39	1.21	12	0.12	299.00	4297.00	11170	20240125	-53.45	4645	20241115	11.95	11170	-53.45	20240125	4645	11.95	20241115	11170	-53.45	20240125	4645	11.95	20241115	5.80	N	064480	500	61 억	225288	N	N	N	N
58	20241120	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	-110	5	-2.13	136752470	26784	46.97	5200	5200	5050	6700	3620	5160	5105.75	1.91	-3061	5293	5226	5153	5086	5013	5260	5120	62	1540	500	3190	10	1	11952500	604	16.89	1.18	12	0.22	299.00	4297.00	11170	20240125	-54.79	4645	20241115	8.72	11170	-54.79	20240125	4645	8.72	20241115	11170	-54.79	20240125	4645	8.72	20241115	5.84	N	064480	500	61 억	228279	N	N	N	N
59	20241120	150607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-90	5	-1.74	108875420	21270	37.30	5200	5200	5070	6700	3620	5160	5118.73	1.91	-3521	5293	5226	5153	5086	5013	5260	5120	62	1540	500	3190	10	1	11952500	606	16.96	1.18	12	0.18	299.00	4297.00	11170	20240125	-54.61	4645	20241115	9.15	11170	-54.61	20240125	4645	9.15	20241115	11170	-54.61	20240125	4645	9.15	20241115	5.84	N	064480	500	61 억	228279	N	N	N	N
60	20241120	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	-50	5	-0.97	82612030	16111	28.25	5200	5200	5090	6700	3620	5160	5127.68	1.91	-3257	5293	5226	5153	5086	5013	5260	5120	62	1540	500	3190	10	1	11952500	611	17.09	1.19	12	0.13	299.00	4297.00	11170	20240125	-54.25	4645	20241115	10.01	11170	-54.25	20240125	4645	10.01	20241115	11170	-54.25	20240125	4645	10.01	20241115	5.84	N	064480	500	61 억	228279	N	N	N	N
61	20241120	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	-40	5	-0.78	80908740	15778	27.67	5200	5200	5090	6700	3620	5160	5127.95	1.91	-3054	5293	5226	5153	5086	5013	5260	5120	62	1540	500	3190	10	1	11952500	612	17.12	1.19	12	0.13	299.00	4297.00	11170	20240125	-54.16	4645	20241115	10.23	11170	-54.16	20240125	4645	10.23	20241115	11170	-54.16	20240125	4645	10.23	20241115	5.84	N	064480	500	61 억	228279	N	N	N	N
62	20241120	120608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-30	5	-0.58	74122410	14452	25.34	5200	5200	5090	6700	3620	5160	5128.87	1.91	-2561	5293	5226	5153	5086	5013	5260	5120	62	1540	500	3190	10	1	11952500	613	17.16	1.19	12	0.12	299.00	4297.00	11170	20240125	-54.07	4645	20241115	10.44	11170	-54.07	20240125	4645	10.44	20241115	11170	-54.07	20240125	4645	10.44	20241115	5.84	N	064480	500	61 억	228279	N	N	N	N
63	20241120	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	-10	5	-0.19	57562110	11210	19.66	5200	5200	5100	6700	3620	5160	5134.89	1.91	-2657	5293	5226	5153	5086	5013	5260	5120	62	1540	500	3190	10	1	11952500	616	17.22	1.20	12	0.09	299.00	4297.00	11170	20240125	-53.89	4645	20241115	10.87	11170	-53.89	20240125	4645	10.87	20241115	11170	-53.89	20240125	4645	10.87	20241115	5.84	N	064480	500	61 억	228279	N	N	N	N
64	20241120	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	-40	5	-0.78	28710570	5577	9.78	5200	5200	5100	6700	3620	5160	5148.03	1.91	-2906	5293	5226	5153	5086	5013	5260	5120	62	1540	500	3190	10	1	11952500	612	17.12	1.19	12	0.05	299.00	4297.00	11170	20240125	-54.16	4645	20241115	10.23	11170	-54.16	20240125	4645	10.23	20241115	11170	-54.16	20240125	4645	10.23	20241115	5.84	N	064480	500	61 억	228279	N	N	N	N
65	20241120	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5180	20	2	0.39	835180	161	0.28	5200	5200	5180	6700	3620	5160	5187.45	1.91	-116	5293	5226	5153	5086	5013	5260	5120	62	1540	500	3190	10	1	11952500	619	17.32	1.21	12	0.00	299.00	4297.00	11170	20240125	-53.63	4645	20241115	11.52	11170	-53.63	20240125	4645	11.52	20241115	11170	-53.63	20240125	4645	11.52	20241115	5.84	N	064480	500	61 억	228279	N	N	N	N
66	20241119	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	10	2	0.19	284962790	55295	73.09	5080	5220	5080	6690	3610	5150	5153.50	1.83	9838	5383	5266	5073	4956	4763	5325	5015	62	1540	500	3190	10	1	11952500	617	17.26	1.20	12	0.46	299.00	4297.00	11170	20240125	-53.80	4645	20241115	11.09	11170	-53.80	20240125	4645	11.09	20241115	11170	-53.80	20240125	4645	11.09	20241115	5.95	N	064480	500	61 억	218411	N	N	N	N
67	20241119	150544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5180	30	2	0.58	264382230	51311	67.83	5080	5220	5080	6690	3610	5150	5152.54	1.83	8697	5383	5266	5073	4956	4763	5325	5015	62	1540	500	3190	10	1	11952500	619	17.32	1.21	12	0.43	299.00	4297.00	11170	20240125	-53.63	4645	20241115	11.52	11170	-53.63	20240125	4645	11.52	20241115	11170	-53.63	20240125	4645	11.52	20241115	5.95	N	064480	500	61 억	218411	N	N	N	N
68	20241119	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5180	30	2	0.58	260265400	50515	66.77	5080	5220	5080	6690	3610	5150	5152.24	1.83	8352	5383	5266	5073	4956	4763	5325	5015	62	1540	500	3190	10	1	11952500	619	17.32	1.21	12	0.42	299.00	4297.00	11170	20240125	-53.63	4645	20241115	11.52	11170	-53.63	20240125	4645	11.52	20241115	11170	-53.63	20240125	4645	11.52	20241115	5.95	N	064480	500	61 억	218411	N	N	N	N
69	20241119	130544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	50	2	0.97	223189030	43375	57.33	5080	5220	5080	6690	3610	5150	5145.57	1.83	9218	5383	5266	5073	4956	4763	5325	5015	62	1540	500	3190	10	1	11952500	622	17.39	1.21	12	0.36	299.00	4297.00	11170	20240125	-53.45	4645	20241115	11.95	11170	-53.45	20240125	4645	11.95	20241115	11170	-53.45	20240125	4645	11.95	20241115	5.95	N	064480	500	61 억	218411	N	N	N	N
70	20241119	120539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	10	2	0.19	205385520	39926	52.78	5080	5220	5080	6690	3610	5150	5144.15	1.83	9411	5383	5266	5073	4956	4763	5325	5015	62	1540	500	3190	10	1	11952500	617	17.26	1.20	12	0.33	299.00	4297.00	11170	20240125	-53.80	4645	20241115	11.09	11170	-53.80	20240125	4645	11.09	20241115	11170	-53.80	20240125	4645	11.09	20241115	5.95	N	064480	500	61 억	218411	N	N	N	N
71	20241119	110546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5180	30	2	0.58	152738090	29655	39.20	5080	5220	5080	6690	3610	5150	5150.50	1.83	3990	5383	5266	5073	4956	4763	5325	5015	62	1540	500	3190	10	1	11952500	619	17.32	1.21	12	0.25	299.00	4297.00	11170	20240125	-53.63	4645	20241115	11.52	11170	-53.63	20240125	4645	11.52	20241115	11170	-53.63	20240125	4645	11.52	20241115	5.95	N	064480	500	61 억	218411	N	N	N	N
72	20241119	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	40	2	0.78	83294550	16191	21.40	5080	5210	5080	6690	3610	5150	5144.50	1.83	4365	5383	5266	5073	4956	4763	5325	5015	62	1540	500	3190	10	1	11952500	620	17.36	1.21	12	0.14	299.00	4297.00	11170	20240125	-53.54	4645	20241115	11.73	11170	-53.54	20240125	4645	11.73	20241115	11170	-53.54	20240125	4645	11.73	20241115	5.95	N	064480	500	61 억	218411	N	N	N	N
73	20241119	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	-30	5	-0.58	18370660	3588	4.74	5080	5190	5080	6690	3610	5150	5120.03	1.83	157	5383	5266	5073	4956	4763	5325	5015	62	1540	500	3190	10	1	11952500	612	17.12	1.19	12	0.03	299.00	4297.00	11170	20240125	-54.16	4645	20241115	10.23	11170	-54.16	20240125	4645	10.23	20241115	11170	-54.16	20240125	4645	10.23	20241115	5.95	N	064480	500	61 억	218411	N	N	N	N
74	20241118	160539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	220	2	4.46	380274370	74675	125.09	4930	5190	4880	6400	3455	4930	5092.30	1.86	-3692	5140	5035	4840	4735	4540	5087	4787	62	1470	500	3050	10	1	11952500	616	17.22	1.20	12	0.62	299.00	4297.00	11170	20240125	-53.89	4645	20241115	10.87	11170	-53.89	20240125	4645	10.87	20241115	11170	-53.89	20240125	4645	10.87	20241115	6.12	N	064480	500	61 억	222039	N	N	N	N
75	20241118	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	210	2	4.26	348155080	68416	114.60	4930	5190	4880	6400	3455	4930	5088.80	1.86	-3599	5140	5035	4840	4735	4540	5087	4787	62	1470	500	3050	10	1	11952500	614	17.19	1.20	12	0.57	299.00	4297.00	11170	20240125	-53.98	4645	20241115	10.66	11170	-53.98	20240125	4645	10.66	20241115	11170	-53.98	20240125	4645	10.66	20241115	6.12	N	064480	500	61 억	222039	N	N	N	N
76	20241118	140545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	160	2	3.25	314101530	61749	103.43	4930	5190	4880	6400	3455	4930	5086.75	1.86	-4131	5140	5035	4840	4735	4540	5087	4787	62	1470	500	3050	10	1	11952500	608	17.02	1.18	12	0.52	299.00	4297.00	11170	20240125	-54.43	4645	20241115	9.58	11170	-54.43	20240125	4645	9.58	20241115	11170	-54.43	20240125	4645	9.58	20241115	6.12	N	064480	500	61 억	222039	N	N	N	N
77	20241118	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	180	2	3.65	291258760	57269	95.93	4930	5190	4880	6400	3455	4930	5085.80	1.86	-3727	5140	5035	4840	4735	4540	5087	4787	62	1470	500	3050	10	1	11952500	611	17.09	1.19	12	0.48	299.00	4297.00	11170	20240125	-54.25	4645	20241115	10.01	11170	-54.25	20240125	4645	10.01	20241115	11170	-54.25	20240125	4645	10.01	20241115	6.12	N	064480	500	61 억	222039	N	N	N	N
78	20241118	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	160	2	3.25	247494420	48682	81.55	4930	5190	4880	6400	3455	4930	5083.90	1.86	1518	5140	5035	4840	4735	4540	5087	4787	62	1470	500	3050	10	1	11952500	608	17.02	1.18	12	0.41	299.00	4297.00	11170	20240125	-54.43	4645	20241115	9.58	11170	-54.43	20240125	4645	9.58	20241115	11170	-54.43	20240125	4645	9.58	20241115	6.12	N	064480	500	61 억	222039	N	N	N	N
79	20241118	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	160	2	3.25	228547130	44943	75.28	4930	5190	4880	6400	3455	4930	5085.27	1.86	1947	5140	5035	4840	4735	4540	5087	4787	62	1470	500	3050	10	1	11952500	608	17.02	1.18	12	0.38	299.00	4297.00	11170	20240125	-54.43	4645	20241115	9.58	11170	-54.43	20240125	4645	9.58	20241115	11170	-54.43	20240125	4645	9.58	20241115	6.12	N	064480	500	61 억	222039	N	N	N	N
80	20241118	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	180	2	3.65	213905330	42060	70.45	4930	5190	4880	6400	3455	4930	5085.72	1.86	2154	5140	5035	4840	4735	4540	5087	4787	62	1470	500	3050	10	1	11952500	611	17.09	1.19	12	0.35	299.00	4297.00	11170	20240125	-54.25	4645	20241115	10.01	11170	-54.25	20240125	4645	10.01	20241115	11170	-54.25	20240125	4645	10.01	20241115	6.12	N	064480	500	61 억	222039	N	N	N	N
81	20241118	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4935	5	2	0.10	12687095	2572	4.31	4930	4940	4910	6400	3455	4930	4932.78	1.86	-1554	5140	5035	4840	4735	4540	5087	4787	62	1470	500	3050	5	1	11952500	590	16.51	1.15	12	0.02	299.00	4297.00	11170	20240125	-55.82	4645	20241115	6.24	11170	-55.82	20240125	4645	6.24	20241115	11170	-55.82	20240125	4645	6.24	20241115	6.12	N	064480	500	61 억	222039	N	N	N	N
82	20241115	160556	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4930	110	2	2.28	285055730	59456	101.24	4755	4945	4645	6260	3375	4820	4794.17	1.79	6281	5000	4910	4840	4750	4680	4955	4795	62	1440	500	2980	5	1	11952500	589	16.49	1.15	12	0.50	299.00	4297.00	11170	20240125	-55.86	4645	20241115	6.14	11170	-55.86	20240125	4645	6.14	20241115	11170	-55.86	20240125	4645	6.14	20241115	6.37	N	064480	500	61 억	214225	N	N	N	N
83	20241115	150610	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4940	120	2	2.49	267847465	55964	95.30	4755	4945	4645	6260	3375	4820	4786.07	1.79	6248	5000	4910	4840	4750	4680	4955	4795	62	1440	500	2980	5	1	11952500	590	16.52	1.15	12	0.47	299.00	4297.00	11170	20240125	-55.77	4645	20241115	6.35	11170	-55.77	20240125	4645	6.35	20241115	11170	-55.77	20240125	4645	6.35	20241115	6.37	N	064480	500	61 억	214225	N	N	N	N
84	20241115	140605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4920	100	2	2.07	242019005	50717	86.36	4755	4920	4645	6260	3375	4820	4771.95	1.79	3003	5000	4910	4840	4750	4680	4955	4795	62	1440	500	2980	5	1	11952500	588	16.45	1.14	12	0.42	299.00	4297.00	11170	20240125	-55.95	4645	20241115	5.92	11170	-55.95	20240125	4645	5.92	20241115	11170	-55.95	20240125	4645	5.92	20241115	6.37	N	064480	500	61 억	214225	N	N	N	N
85	20241115	130605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4905	85	2	1.76	217458815	45694	77.81	4755	4910	4645	6260	3375	4820	4759.02	1.79	2534	5000	4910	4840	4750	4680	4955	4795	62	1440	500	2980	5	1	11952500	586	16.40	1.14	12	0.38	299.00	4297.00	11170	20240125	-56.09	4645	20241115	5.60	11170	-56.09	20240125	4645	5.60	20241115	11170	-56.09	20240125	4645	5.60	20241115	6.37	N	064480	500	61 억	214225	N	N	N	N
86	20241115	120609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4805	-15	5	-0.31	191392800	40336	68.69	4755	4810	4645	6260	3375	4820	4744.96	1.79	-604	5000	4910	4840	4750	4680	4955	4795	62	1440	500	2980	5	1	11952500	574	16.07	1.12	12	0.34	299.00	4297.00	11170	20240125	-56.98	4645	20241115	3.44	11170	-56.98	20240125	4645	3.44	20241115	11170	-56.98	20240125	4645	3.44	20241115	6.37	N	064480	500	61 억	214225	N	N	N	N
87	20241115	110555	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4785	-35	5	-0.73	164313825	34653	59.01	4755	4810	4645	6260	3375	4820	4741.69	1.79	-851	5000	4910	4840	4750	4680	4955	4795	62	1440	500	2980	5	1	11952500	572	16.00	1.11	12	0.29	299.00	4297.00	11170	20240125	-57.16	4645	20241115	3.01	11170	-57.16	20240125	4645	3.01	20241115	11170	-57.16	20240125	4645	3.01	20241115	6.37	N	064480	500	61 억	214225	N	N	N	N
88	20241115	100554	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4745	-75	5	-1.56	97004150	20362	34.67	4755	4810	4745	6260	3375	4820	4763.98	1.79	-2755	5000	4910	4840	4750	4680	4955	4795	62	1440	500	2980	5	1	11952500	567	15.87	1.10	12	0.17	299.00	4297.00	11170	20240125	-57.52	4745	20241115	0.00	11170	-57.52	20240125	4745	0.00	20241115	11170	-57.52	20240125	4745	0.00	20241115	6.37	N	064480	500	61 억	214225	N	N	N	N
89	20241115	090558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4770	-50	5	-1.04	13752885	2891	4.92	4755	4810	4755	6260	3375	4820	4757.14	1.79	127	5000	4910	4840	4750	4680	4955	4795	62	1440	500	2980	5	1	11952500	570	15.95	1.11	12	0.02	299.00	4297.00	11170	20240125	-57.30	4755	20241115	0.32	11170	-57.30	20240125	4755	0.32	20241115	11170	-57.30	20240125	4755	0.32	20241115	6.37	N	064480	500	61 억	214225	N	N	N	N
90	20241114	160550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	95	2	1.99	270137775	55535	45.36	4770	4930	4770	6190	3340	4765	4864.28	1.68	13505	5065	4915	4840	4690	4615	4877	4652	62	1425	500	2950	5	1	11952500	581	16.25	1.13	12	0.46	299.00	4297.00	11170	20240125	-56.49	4765	20241113	1.99	11170	-56.49	20240125	4765	1.99	20241113	11170	-56.49	20240125	4765	1.99	20241113	6.62	N	064480	500	61 억	200809	N	N	N	N
91	20241114	150553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	85	2	1.78	232348205	47736	38.99	4770	4930	4770	6190	3340	4765	4867.36	1.68	10651	5065	4915	4840	4690	4615	4877	4652	62	1425	500	2950	5	1	11952500	580	16.22	1.13	12	0.40	299.00	4297.00	11170	20240125	-56.58	4765	20241113	1.78	11170	-56.58	20240125	4765	1.78	20241113	11170	-56.58	20240125	4765	1.78	20241113	6.62	N	064480	500	61 억	200809	N	N	N	N
92	20241114	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	115	2	2.41	198678760	40818	33.34	4770	4930	4770	6190	3340	4765	4867.43	1.68	10495	5065	4915	4840	4690	4615	4877	4652	62	1425	500	2950	5	1	11952500	583	16.32	1.14	12	0.34	299.00	4297.00	11170	20240125	-56.31	4765	20241113	2.41	11170	-56.31	20240125	4765	2.41	20241113	11170	-56.31	20240125	4765	2.41	20241113	6.62	N	064480	500	61 억	200809	N	N	N	N
93	20241114	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	115	2	2.41	147083085	30229	24.69	4770	4930	4770	6190	3340	4765	4865.63	1.68	6679	5065	4915	4840	4690	4615	4877	4652	62	1425	500	2950	5	1	11952500	583	16.32	1.14	12	0.25	299.00	4297.00	11170	20240125	-56.31	4765	20241113	2.41	11170	-56.31	20240125	4765	2.41	20241113	11170	-56.31	20240125	4765	2.41	20241113	6.62	N	064480	500	61 억	200809	N	N	N	N
94	20241114	120549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	95	2	1.99	112714650	23167	18.92	4770	4930	4770	6190	3340	4765	4865.31	1.68	2561	5065	4915	4840	4690	4615	4877	4652	62	1425	500	2950	5	1	11952500	581	16.25	1.13	12	0.19	299.00	4297.00	11170	20240125	-56.49	4765	20241113	1.99	11170	-56.49	20240125	4765	1.99	20241113	11170	-56.49	20240125	4765	1.99	20241113	6.62	N	064480	500	61 억	200809	N	N	N	N
95	20241114	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	105	2	2.20	88672060	18208	14.87	4770	4930	4770	6190	3340	4765	4869.95	1.68	1600	5065	4915	4840	4690	4615	4877	4652	62	1425	500	2950	5	1	11952500	582	16.29	1.13	12	0.15	299.00	4297.00	11170	20240125	-56.40	4765	20241113	2.20	11170	-56.40	20240125	4765	2.20	20241113	11170	-56.40	20240125	4765	2.20	20241113	6.62	N	064480	500	61 억	200809	N	N	N	N
96	20241114	100609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	145	2	3.04	24401225	5060	4.13	4770	4930	4770	6190	3340	4765	4822.38	1.68	-509	5065	4915	4840	4690	4615	4877	4652	62	1425	500	2950	5	1	11952500	587	16.42	1.14	12	0.04	299.00	4297.00	11170	20240125	-56.04	4765	20241113	3.04	11170	-56.04	20240125	4765	3.04	20241113	11170	-56.04	20240125	4765	3.04	20241113	6.62	N	064480	500	61 억	200809	N	N	N	N
97	20241114	090544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4765	0	3	0.00	0	0	0.00	0	0	0	6190	3340	4765	0.00	1.68	0	5065	4915	4840	4690	4615	4877	4652	62	1425	500	2950	5	1	11952500	570	15.94	1.11	12	0.00	299.00	4297.00	11170	20240125	-57.34	4765	20241113	0.00	11170	-57.34	20240125	4765	0.00	20241113	11170	-57.34	20240125	4765	0.00	20241113	6.62	N	064480	500	61 억	200809	N	N	N	N
98	20241113	160319	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4765	-230	5	-4.60	586801695	120677	94.98	4955	4990	4765	6490	3500	4995	4862.58	1.58	11670	5325	5160	5055	4890	4785	5107	4837	62	1495	500	3090	5	1	11952500	570	15.94	1.11	12	1.01	299.00	4297.00	11170	20240125	-57.34	4765	20241113	0.00	11170	-57.34	20240125	4765	0.00	20241113	11170	-57.34	20240125	4765	0.00	20241113	6.70	N	064480	500	61 억	189049	N	N	N	N
99	20241113	150341	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4850	-145	5	-2.90	482895635	98976	77.90	4955	4990	4820	6490	3500	4995	4878.92	1.58	8315	5325	5160	5055	4890	4785	5107	4837	62	1495	500	3090	5	1	11952500	580	16.22	1.13	12	0.83	299.00	4297.00	11170	20240125	-56.58	4820	20241113	0.62	11170	-56.58	20240125	4820	0.62	20241113	11170	-56.58	20240125	4820	0.62	20241113	6.70	N	064480	500	61 억	189049	N	N	N	N
100	20241113	140336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4860	-135	5	-2.70	324712085	66324	52.20	4955	4990	4825	6490	3500	4995	4895.85	1.58	2278	5325	5160	5055	4890	4785	5107	4837	62	1495	500	3090	5	1	11952500	581	16.25	1.13	12	0.55	299.00	4297.00	11170	20240125	-56.49	4825	20241113	0.73	11170	-56.49	20240125	4825	0.73	20241113	11170	-56.49	20240125	4825	0.73	20241113	6.70	N	064480	500	61 억	189049	N	N	N	N
101	20241113	130334	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4860	-135	5	-2.70	283509950	57853	45.54	4955	4990	4825	6490	3500	4995	4900.52	1.58	1065	5325	5160	5055	4890	4785	5107	4837	62	1495	500	3090	5	1	11952500	581	16.25	1.13	12	0.48	299.00	4297.00	11170	20240125	-56.49	4825	20241113	0.73	11170	-56.49	20240125	4825	0.73	20241113	11170	-56.49	20240125	4825	0.73	20241113	6.70	N	064480	500	61 억	189049	N	N	N	N
102	20241113	120333	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4940	-55	5	-1.10	233491515	47606	37.47	4955	4990	4825	6490	3500	4995	4904.67	1.58	-244	5325	5160	5055	4890	4785	5107	4837	62	1495	500	3090	5	1	11952500	590	16.52	1.15	12	0.40	299.00	4297.00	11170	20240125	-55.77	4825	20241113	2.38	11170	-55.77	20240125	4825	2.38	20241113	11170	-55.77	20240125	4825	2.38	20241113	6.70	N	064480	500	61 억	189049	N	N	N	N
103	20241113	110331	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4920	-75	5	-1.50	180165005	36787	28.95	4955	4990	4825	6490	3500	4995	4897.52	1.58	-184	5325	5160	5055	4890	4785	5107	4837	62	1495	500	3090	5	1	11952500	588	16.45	1.14	12	0.31	299.00	4297.00	11170	20240125	-55.95	4825	20241113	1.97	11170	-55.95	20240125	4825	1.97	20241113	11170	-55.95	20240125	4825	1.97	20241113	6.70	N	064480	500	61 억	189049	N	N	N	N
104	20241113	100332	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4925	-70	5	-1.40	99317775	20195	15.90	4955	4990	4860	6490	3500	4995	4917.94	1.58	2782	5325	5160	5055	4890	4785	5107	4837	62	1495	500	3090	5	1	11952500	589	16.47	1.15	12	0.17	299.00	4297.00	11170	20240125	-55.91	4860	20241113	1.34	11170	-55.91	20240125	4860	1.34	20241113	11170	-55.91	20240125	4860	1.34	20241113	6.70	N	064480	500	61 억	189049	N	N	N	N
105	20241113	090326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	-10	5	-0.20	2272390	458	0.36	4955	4990	4955	6490	3500	4995	4961.55	1.58	-21	5325	5160	5055	4890	4785	5107	4837	62	1495	500	3090	5	1	11952500	596	16.67	1.16	12	0.00	299.00	4297.00	11170	20240125	-55.37	4875	20240805	2.26	11170	-55.37	20240125	4875	2.26	20240805	11170	-55.37	20240125	4875	2.26	20240805	6.70	N	064480	500	61 억	189049	N	N	N	N
106	20241112	160530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	-195	5	-3.76	635872785	126293	95.63	5190	5220	4950	6740	3640	5190	5034.94	1.66	-8879	5563	5376	5253	5066	4943	5315	5005	62	1550	500	3210	5	1	11952500	597	16.71	1.16	12	1.06	299.00	4297.00	11170	20240125	-55.28	4875	20240805	2.46	11170	-55.28	20240125	4875	2.46	20240805	11170	-55.28	20240125	4875	2.46	20240805	6.66	N	064480	500	61 억	197874	N	N	N	N
107	20241112	150534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	-210	5	-4.05	597295065	118552	89.77	5190	5220	4950	6740	3640	5190	5038.25	1.66	-8409	5563	5376	5253	5066	4943	5315	5005	62	1550	500	3210	5	1	11952500	595	16.66	1.16	12	0.99	299.00	4297.00	11170	20240125	-55.42	4875	20240805	2.15	11170	-55.42	20240125	4875	2.15	20240805	11170	-55.42	20240125	4875	2.15	20240805	6.66	N	064480	500	61 억	197874	N	N	N	N
108	20241112	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	-190	5	-3.66	460747320	91167	69.04	5190	5220	5000	6740	3640	5190	5053.88	1.66	2148	5563	5376	5253	5066	4943	5315	5005	62	1550	500	3210	10	1	11952500	598	16.72	1.16	12	0.76	299.00	4297.00	11170	20240125	-55.24	4875	20240805	2.56	11170	-55.24	20240125	4875	2.56	20240805	11170	-55.24	20240125	4875	2.56	20240805	6.66	N	064480	500	61 억	197874	N	N	N	N
109	20241112	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-110	5	-2.12	276621250	54457	41.24	5190	5220	5010	6740	3640	5190	5079.63	1.66	1243	5563	5376	5253	5066	4943	5315	5005	62	1550	500	3210	10	1	11952500	607	16.99	1.18	12	0.46	299.00	4297.00	11170	20240125	-54.52	4875	20240805	4.21	11170	-54.52	20240125	4875	4.21	20240805	11170	-54.52	20240125	4875	4.21	20240805	6.66	N	064480	500	61 억	197874	N	N	N	N
110	20241112	120536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-120	5	-2.31	254942260	50179	38.00	5190	5220	5010	6740	3640	5190	5080.66	1.66	1775	5563	5376	5253	5066	4943	5315	5005	62	1550	500	3210	10	1	11952500	606	16.96	1.18	12	0.42	299.00	4297.00	11170	20240125	-54.61	4875	20240805	4.00	11170	-54.61	20240125	4875	4.00	20240805	11170	-54.61	20240125	4875	4.00	20240805	6.66	N	064480	500	61 억	197874	N	N	N	N
111	20241112	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-110	5	-2.12	234092170	46078	34.89	5190	5220	5010	6740	3640	5190	5080.35	1.66	2760	5563	5376	5253	5066	4943	5315	5005	62	1550	500	3210	10	1	11952500	607	16.99	1.18	12	0.39	299.00	4297.00	11170	20240125	-54.52	4875	20240805	4.21	11170	-54.52	20240125	4875	4.21	20240805	11170	-54.52	20240125	4875	4.21	20240805	6.66	N	064480	500	61 억	197874	N	N	N	N
112	20241112	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-110	5	-2.12	204279940	40208	30.45	5190	5220	5010	6740	3640	5190	5080.58	1.66	-234	5563	5376	5253	5066	4943	5315	5005	62	1550	500	3210	10	1	11952500	607	16.99	1.18	12	0.34	299.00	4297.00	11170	20240125	-54.52	4875	20240805	4.21	11170	-54.52	20240125	4875	4.21	20240805	11170	-54.52	20240125	4875	4.21	20240805	6.66	N	064480	500	61 억	197874	N	N	N	N
113	20241112	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	-30	5	-0.58	22393660	4321	3.27	5190	5220	5160	6740	3640	5190	5182.52	1.66	856	5563	5376	5253	5066	4943	5315	5005	62	1550	500	3210	10	1	11952500	617	17.26	1.20	12	0.04	299.00	4297.00	11170	20240125	-53.80	4875	20240805	5.85	11170	-53.80	20240125	4875	5.85	20240805	11170	-53.80	20240125	4875	5.85	20240805	6.66	N	064480	500	61 억	197874	N	N	N	N
114	20241111	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	-240	5	-4.42	688070470	131471	148.99	5440	5440	5130	7050	3810	5430	5233.63	1.79	-16659	5543	5486	5393	5336	5243	5515	5365	62	1620	500	3360	10	1	11952500	620	17.36	1.21	12	1.10	299.00	4297.00	11170	20240125	-53.54	4875	20240805	6.46	11170	-53.54	20240125	4875	6.46	20240805	11170	-53.54	20240125	4875	6.46	20240805	6.76	N	064480	500	61 억	213752	N	N	N	N
115	20241111	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	-220	5	-4.05	657543540	125600	142.34	5440	5440	5130	7050	3810	5430	5235.22	1.79	-16784	5543	5486	5393	5336	5243	5515	5365	62	1620	500	3360	10	1	11952500	623	17.42	1.21	12	1.05	299.00	4297.00	11170	20240125	-53.36	4875	20240805	6.87	11170	-53.36	20240125	4875	6.87	20240805	11170	-53.36	20240125	4875	6.87	20240805	6.76	N	064480	500	61 억	213752	N	N	N	N
116	20241111	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5240	-190	5	-3.50	619374820	118283	134.04	5440	5440	5130	7050	3810	5430	5236.38	1.79	-16868	5543	5486	5393	5336	5243	5515	5365	62	1620	500	3360	10	1	11952500	626	17.53	1.22	12	0.99	299.00	4297.00	11170	20240125	-53.09	4875	20240805	7.49	11170	-53.09	20240125	4875	7.49	20240805	11170	-53.09	20240125	4875	7.49	20240805	6.76	N	064480	500	61 억	213752	N	N	N	N
117	20241111	130536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5180	-250	5	-4.60	576175970	109997	124.65	5440	5440	5130	7050	3810	5430	5238.11	1.79	-17069	5543	5486	5393	5336	5243	5515	5365	62	1620	500	3360	10	1	11952500	619	17.32	1.21	12	0.92	299.00	4297.00	11170	20240125	-53.63	4875	20240805	6.26	11170	-53.63	20240125	4875	6.26	20240805	11170	-53.63	20240125	4875	6.26	20240805	6.76	N	064480	500	61 억	213752	N	N	N	N
118	20241111	120532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5170	-260	5	-4.79	533847390	101807	115.37	5440	5440	5130	7050	3810	5430	5243.72	1.79	-15893	5543	5486	5393	5336	5243	5515	5365	62	1620	500	3360	10	1	11952500	618	17.29	1.20	12	0.85	299.00	4297.00	11170	20240125	-53.72	4875	20240805	6.05	11170	-53.72	20240125	4875	6.05	20240805	11170	-53.72	20240125	4875	6.05	20240805	6.76	N	064480	500	61 억	213752	N	N	N	N
119	20241111	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	-230	5	-4.24	374189280	70845	80.28	5440	5440	5190	7050	3810	5430	5281.80	1.79	-24659	5543	5486	5393	5336	5243	5515	5365	62	1620	500	3360	10	1	11952500	622	17.39	1.21	12	0.59	299.00	4297.00	11170	20240125	-53.45	4875	20240805	6.67	11170	-53.45	20240125	4875	6.67	20240805	11170	-53.45	20240125	4875	6.67	20240805	6.76	N	064480	500	61 억	213752	N	N	N	N
120	20241111	100531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5230	-200	5	-3.68	318907960	60247	68.27	5440	5440	5190	7050	3810	5430	5293.34	1.79	-21185	5543	5486	5393	5336	5243	5515	5365	62	1620	500	3360	10	1	11952500	625	17.49	1.22	12	0.50	299.00	4297.00	11170	20240125	-53.18	4875	20240805	7.28	11170	-53.18	20240125	4875	7.28	20240805	11170	-53.18	20240125	4875	7.28	20240805	6.76	N	064480	500	61 억	213752	N	N	N	N
121	20241111	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5350	-80	5	-1.47	38559120	7144	8.10	5440	5440	5350	7050	3810	5430	5397.41	1.79	-1241	5543	5486	5393	5336	5243	5515	5365	62	1620	500	3360	10	1	11952500	639	17.89	1.25	12	0.06	299.00	4297.00	11170	20240125	-52.10	4875	20240805	9.74	11170	-52.10	20240125	4875	9.74	20240805	11170	-52.10	20240125	4875	9.74	20240805	6.76	N	064480	500	61 억	213752	N	N	N	N
122	20241108	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	90	2	1.69	473409500	87832	48.00	5300	5450	5300	6940	3740	5340	5389.68	1.73	6530	5566	5452	5336	5222	5106	5395	5165	62	1600	500	3310	10	1	11952500	649	18.16	1.26	12	0.73	299.00	4297.00	11170	20240125	-51.39	4875	20240805	11.38	11170	-51.39	20240125	4875	11.38	20240805	11170	-51.39	20240125	4875	11.38	20240805	6.07	N	064480	500	61 억	207254	N	N	N	N
123	20241108	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	70	2	1.31	439737580	81618	44.61	5300	5450	5300	6940	3740	5340	5388.05	1.73	6676	5566	5452	5336	5222	5106	5395	5165	62	1600	500	3310	10	1	11952500	647	18.09	1.26	12	0.68	299.00	4297.00	11170	20240125	-51.57	4875	20240805	10.97	11170	-51.57	20240125	4875	10.97	20240805	11170	-51.57	20240125	4875	10.97	20240805	6.07	N	064480	500	61 억	207254	N	N	N	N
124	20241108	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5400	60	2	1.12	383353720	71144	38.88	5300	5450	5300	6940	3740	5340	5388.76	1.73	6108	5566	5452	5336	5222	5106	5395	5165	62	1600	500	3310	10	1	11952500	645	18.06	1.26	12	0.60	299.00	4297.00	11170	20240125	-51.66	4875	20240805	10.77	11170	-51.66	20240125	4875	10.77	20240805	11170	-51.66	20240125	4875	10.77	20240805	6.07	N	064480	500	61 억	207254	N	N	N	N
125	20241108	130531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	70	2	1.31	357056270	66267	36.22	5300	5450	5300	6940	3740	5340	5388.51	1.73	6161	5566	5452	5336	5222	5106	5395	5165	62	1600	500	3310	10	1	11952500	647	18.09	1.26	12	0.55	299.00	4297.00	11170	20240125	-51.57	4875	20240805	10.97	11170	-51.57	20240125	4875	10.97	20240805	11170	-51.57	20240125	4875	10.97	20240805	6.07	N	064480	500	61 억	207254	N	N	N	N
126	20241108	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5390	50	2	0.94	295551210	54906	30.01	5300	5450	5300	6940	3740	5340	5383.25	1.73	4527	5566	5452	5336	5222	5106	5395	5165	62	1600	500	3310	10	1	11952500	644	18.03	1.25	12	0.46	299.00	4297.00	11170	20240125	-51.75	4875	20240805	10.56	11170	-51.75	20240125	4875	10.56	20240805	11170	-51.75	20240125	4875	10.56	20240805	6.07	N	064480	500	61 억	207254	N	N	N	N
127	20241108	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5360	20	2	0.37	259201960	48166	26.32	5300	5450	5300	6940	3740	5340	5381.87	1.73	3854	5566	5452	5336	5222	5106	5395	5165	62	1600	500	3310	10	1	11952500	641	17.93	1.25	12	0.40	299.00	4297.00	11170	20240125	-52.01	4875	20240805	9.95	11170	-52.01	20240125	4875	9.95	20240805	11170	-52.01	20240125	4875	9.95	20240805	6.07	N	064480	500	61 억	207254	N	N	N	N
128	20241108	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5360	20	2	0.37	175426630	32512	17.77	5300	5450	5300	6940	3740	5340	5396.62	1.73	2407	5566	5452	5336	5222	5106	5395	5165	62	1600	500	3310	10	1	11952500	641	17.93	1.25	12	0.27	299.00	4297.00	11170	20240125	-52.01	4875	20240805	9.95	11170	-52.01	20240125	4875	9.95	20240805	11170	-52.01	20240125	4875	9.95	20240805	6.07	N	064480	500	61 억	207254	N	N	N	N
129	20241108	090526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5400	60	2	1.12	46494170	8680	4.74	5300	5410	5300	6940	3740	5340	5357.48	1.73	2937	5566	5452	5336	5222	5106	5395	5165	62	1600	500	3310	10	1	11952500	645	18.06	1.26	12	0.07	299.00	4297.00	11170	20240125	-51.66	4875	20240805	10.77	11170	-51.66	20240125	4875	10.77	20240805	11170	-51.66	20240125	4875	10.77	20240805	6.07	N	064480	500	61 억	207254	N	N	N	N
130	20241107	160527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5340	-10	5	-0.19	958558890	179835	7.26	5350	5450	5220	6950	3750	5350	5330.21	1.42	34870	6323	5836	5493	5006	4663	6080	5250	62	1600	500	3310	10	1	11952500	638	17.86	1.24	12	1.50	299.00	4297.00	11170	20240125	-52.19	4875	20240805	9.54	11170	-52.19	20240125	4875	9.54	20240805	11170	-52.19	20240125	4875	9.54	20240805	6.16	N	064480	500	61 억	169646	N	N	N	N
131	20241107	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5330	-20	5	-0.37	914001820	171480	6.92	5350	5450	5220	6950	3750	5350	5330.08	1.42	35898	6323	5836	5493	5006	4663	6080	5250	62	1600	500	3310	10	1	11952500	637	17.83	1.24	12	1.43	299.00	4297.00	11170	20240125	-52.28	4875	20240805	9.33	11170	-52.28	20240125	4875	9.33	20240805	11170	-52.28	20240125	4875	9.33	20240805	6.16	N	064480	500	61 억	169646	N	N	N	N
132	20241107	140531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5350	0	3	0.00	854715110	160342	6.47	5350	5450	5220	6950	3750	5350	5330.58	1.42	35377	6323	5836	5493	5006	4663	6080	5250	62	1600	500	3310	10	1	11952500	639	17.89	1.25	12	1.34	299.00	4297.00	11170	20240125	-52.10	4875	20240805	9.74	11170	-52.10	20240125	4875	9.74	20240805	11170	-52.10	20240125	4875	9.74	20240805	6.16	N	064480	500	61 억	169646	N	N	N	N
133	20241107	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5370	20	2	0.37	824940890	154763	6.25	5350	5450	5220	6950	3750	5350	5330.35	1.42	35864	6323	5836	5493	5006	4663	6080	5250	62	1600	500	3310	10	1	11952500	642	17.96	1.25	12	1.29	299.00	4297.00	11170	20240125	-51.92	4875	20240805	10.15	11170	-51.92	20240125	4875	10.15	20240805	11170	-51.92	20240125	4875	10.15	20240805	6.16	N	064480	500	61 억	169646	N	N	N	N
134	20241107	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5410	60	2	1.12	755641360	141878	5.73	5350	5450	5220	6950	3750	5350	5325.99	1.42	37031	6323	5836	5493	5006	4663	6080	5250	62	1600	500	3310	10	1	11952500	647	18.09	1.26	12	1.19	299.00	4297.00	11170	20240125	-51.57	4875	20240805	10.97	11170	-51.57	20240125	4875	10.97	20240805	11170	-51.57	20240125	4875	10.97	20240805	6.16	N	064480	500	61 억	169646	N	N	N	N
135	20241107	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5350	0	3	0.00	549411520	103640	4.18	5350	5400	5220	6950	3750	5350	5301.15	1.42	13469	6323	5836	5493	5006	4663	6080	5250	62	1600	500	3310	10	1	11952500	639	17.89	1.25	12	0.87	299.00	4297.00	11170	20240125	-52.10	4875	20240805	9.74	11170	-52.10	20240125	4875	9.74	20240805	11170	-52.10	20240125	4875	9.74	20240805	6.16	N	064480	500	61 억	169646	N	N	N	N
136	20241107	100528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	-70	5	-1.31	383950120	72313	2.92	5350	5400	5240	6950	3750	5350	5309.56	1.42	5817	6323	5836	5493	5006	4663	6080	5250	62	1600	500	3310	10	1	11952500	631	17.66	1.23	12	0.61	299.00	4297.00	11170	20240125	-52.73	4875	20240805	8.31	11170	-52.73	20240125	4875	8.31	20240805	11170	-52.73	20240125	4875	8.31	20240805	6.16	N	064480	500	61 억	169646	N	N	N	N
137	20241107	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5340	-10	5	-0.19	147557800	27607	1.11	5350	5400	5310	6950	3750	5350	5344.94	1.42	-1215	6323	5836	5493	5006	4663	6080	5250	62	1600	500	3310	10	1	11952500	638	17.86	1.24	12	0.23	299.00	4297.00	11170	20240125	-52.19	4875	20240805	9.54	11170	-52.19	20240125	4875	9.54	20240805	11170	-52.19	20240125	4875	9.54	20240805	6.16	N	064480	500	61 억	169646	N	N	N	N
138	20241106	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5350	190	2	3.68	14104444140	2470246	7123.59	5160	5980	5150	6700	3620	5160	5709.74	1.66	-22207	5240	5200	5150	5110	5060	5205	5115	62	1540	500	3190	10	1	11952500	639	17.89	1.25	12	20.67	299.00	4297.00	11170	20240125	-52.10	4875	20240805	9.74	11170	-52.10	20240125	4875	9.74	20240805	11170	-52.10	20240125	4875	9.74	20240805	6.20	N	064480	500	61 억	198098	N	N	N	N
139	20241106	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5380	220	2	4.26	13943262660	2440126	7036.73	5160	5980	5150	6700	3620	5160	5714.16	1.66	-25607	5240	5200	5150	5110	5060	5205	5115	62	1540	500	3190	10	1	11952500	643	17.99	1.25	12	20.42	299.00	4297.00	11170	20240125	-51.84	4875	20240805	10.36	11170	-51.84	20240125	4875	10.36	20240805	11170	-51.84	20240125	4875	10.36	20240805	6.20	N	064480	500	61 억	198098	N	N	N	N
140	20241106	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5400	240	2	4.65	13579072050	2372175	6840.77	5160	5980	5150	6700	3620	5160	5724.31	1.66	-37964	5240	5200	5150	5110	5060	5205	5115	62	1540	500	3190	10	1	11952500	645	18.06	1.26	12	19.85	299.00	4297.00	11170	20240125	-51.66	4875	20240805	10.77	11170	-51.66	20240125	4875	10.77	20240805	11170	-51.66	20240125	4875	10.77	20240805	6.20	N	064480	500	61 억	198098	N	N	N	N
141	20241106	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5530	370	2	7.17	13135229890	2290347	6604.80	5160	5980	5150	6700	3620	5160	5735.04	1.66	-51898	5240	5200	5150	5110	5060	5205	5115	62	1540	500	3190	10	1	11952500	661	18.49	1.29	12	19.16	299.00	4297.00	11170	20240125	-50.49	4875	20240805	13.44	11170	-50.49	20240125	4875	13.44	20240805	11170	-50.49	20240125	4875	13.44	20240805	6.20	N	064480	500	61 억	198098	N	N	N	N
142	20241106	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5540	380	2	7.36	12621529820	2196966	6335.51	5160	5980	5150	6700	3620	5160	5744.98	1.66	-56057	5240	5200	5150	5110	5060	5205	5115	62	1540	500	3190	10	1	11952500	662	18.53	1.29	12	18.38	299.00	4297.00	11170	20240125	-50.40	4875	20240805	13.64	11170	-50.40	20240125	4875	13.64	20240805	11170	-50.40	20240125	4875	13.64	20240805	6.20	N	064480	500	61 억	198098	N	N	N	N
143	20241106	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	540	2	10.47	12001695180	2086256	6016.25	5160	5980	5150	6700	3620	5160	5752.74	1.66	-56225	5240	5200	5150	5110	5060	5205	5115	62	1540	500	3190	10	1	11952500	681	19.06	1.33	12	17.45	299.00	4297.00	11170	20240125	-48.97	4875	20240805	16.92	11170	-48.97	20240125	4875	16.92	20240805	11170	-48.97	20240125	4875	16.92	20240805	6.20	N	064480	500	61 억	198098	N	N	N	N
144	20241106	100536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	620	2	12.02	6094408480	1066143	3074.50	5160	5980	5150	6700	3620	5160	5716.31	1.66	-48595	5240	5200	5150	5110	5060	5205	5115	62	1540	500	3190	10	1	11952500	691	19.33	1.35	12	8.92	299.00	4297.00	11170	20240125	-48.25	4875	20240805	18.56	11170	-48.25	20240125	4875	18.56	20240805	11170	-48.25	20240125	4875	18.56	20240805	6.20	N	064480	500	61 억	198098	N	N	N	N
145	20241106	090534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	30	2	0.58	8190650	1588	4.58	5160	5190	5150	6700	3620	5160	5157.84	1.66	-970	5240	5200	5150	5110	5060	5205	5115	62	1540	500	3190	10	1	11952500	620	17.36	1.21	12	0.01	299.00	4297.00	11170	20240125	-53.54	4875	20240805	6.46	11170	-53.54	20240125	4875	6.46	20240805	11170	-53.54	20240125	4875	6.46	20240805	6.20	N	064480	500	61 억	198098	N	N	N	N
146	20241105	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	20	2	0.39	176688980	34379	69.25	5160	5190	5100	6680	3600	5140	5139.43	1.58	8421	5253	5196	5103	5046	4953	5150	5000	62	1540	500	3180	10	1	11952500	617	17.26	1.20	12	0.29	299.00	4297.00	11170	20240125	-53.80	4875	20240805	5.85	11170	-53.80	20240125	4875	5.85	20240805	11170	-53.80	20240125	4875	5.85	20240805	6.21	N	064480	500	61 억	189277	N	N	N	N
147	20241105	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	10	2	0.19	172853060	33636	67.76	5160	5190	5100	6680	3600	5140	5138.93	1.58	8581	5253	5196	5103	5046	4953	5150	5000	62	1540	500	3180	10	1	11952500	616	17.22	1.20	12	0.28	299.00	4297.00	11170	20240125	-53.89	4875	20240805	5.64	11170	-53.89	20240125	4875	5.64	20240805	11170	-53.89	20240125	4875	5.64	20240805	6.21	N	064480	500	61 억	189277	N	N	N	N
148	20241105	140524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	10	2	0.19	98553050	19130	38.54	5160	5190	5100	6680	3600	5140	5151.75	1.58	396	5253	5196	5103	5046	4953	5150	5000	62	1540	500	3180	10	1	11952500	616	17.22	1.20	12	0.16	299.00	4297.00	11170	20240125	-53.89	4875	20240805	5.64	11170	-53.89	20240125	4875	5.64	20240805	11170	-53.89	20240125	4875	5.64	20240805	6.21	N	064480	500	61 억	189277	N	N	N	N
149	20241105	130527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	20	2	0.39	88141520	17111	34.47	5160	5190	5100	6680	3600	5140	5151.16	1.58	1112	5253	5196	5103	5046	4953	5150	5000	62	1540	500	3180	10	1	11952500	617	17.26	1.20	12	0.14	299.00	4297.00	11170	20240125	-53.80	4875	20240805	5.85	11170	-53.80	20240125	4875	5.85	20240805	11170	-53.80	20240125	4875	5.85	20240805	6.21	N	064480	500	61 억	189277	N	N	N	N
150	20241105	120523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	10	2	0.19	69153160	13428	27.05	5160	5190	5100	6680	3600	5140	5149.92	1.58	770	5253	5196	5103	5046	4953	5150	5000	62	1540	500	3180	10	1	11952500	616	17.22	1.20	12	0.11	299.00	4297.00	11170	20240125	-53.89	4875	20240805	5.64	11170	-53.89	20240125	4875	5.64	20240805	11170	-53.89	20240125	4875	5.64	20240805	6.21	N	064480	500	61 억	189277	N	N	N	N
151	20241105	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	10	2	0.19	59770270	11604	23.37	5160	5190	5100	6680	3600	5140	5150.83	1.58	270	5253	5196	5103	5046	4953	5150	5000	62	1540	500	3180	10	1	11952500	616	17.22	1.20	12	0.10	299.00	4297.00	11170	20240125	-53.89	4875	20240805	5.64	11170	-53.89	20240125	4875	5.64	20240805	11170	-53.89	20240125	4875	5.64	20240805	6.21	N	064480	500	61 억	189277	N	N	N	N
152	20241105	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	0	3	0.00	38191690	7414	14.93	5160	5190	5100	6680	3600	5140	5151.29	1.58	-2660	5253	5196	5103	5046	4953	5150	5000	62	1540	500	3180	10	1	11952500	614	17.19	1.20	12	0.06	299.00	4297.00	11170	20240125	-53.98	4875	20240805	5.44	11170	-53.98	20240125	4875	5.44	20240805	11170	-53.98	20240125	4875	5.44	20240805	6.21	N	064480	500	61 억	189277	N	N	N	N
153	20241105	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-10	5	-0.19	4756060	925	1.86	5160	5160	5100	6680	3600	5140	5141.69	1.58	-367	5253	5196	5103	5046	4953	5150	5000	62	1540	500	3180	10	1	11952500	613	17.16	1.19	12	0.01	299.00	4297.00	11170	20240125	-54.07	4875	20240805	5.23	11170	-54.07	20240125	4875	5.23	20240805	11170	-54.07	20240125	4875	5.23	20240805	6.21	N	064480	500	61 억	189277	N	N	N	N
154	20241104	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	60	2	1.18	252104850	49506	101.00	5150	5160	5010	6600	3560	5080	5092.20	1.55	4171	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3140	10	1	11952500	614	17.19	1.20	12	0.41	299.00	4297.00	11170	20240125	-53.98	4875	20240805	5.44	11170	-53.98	20240125	4875	5.44	20240805	11170	-53.98	20240125	4875	5.44	20240805	6.27	N	064480	500	61 억	184974	N	N	N	N
155	20241104	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	40	2	0.79	212776160	41815	85.31	5150	5160	5010	6600	3560	5080	5088.51	1.55	4248	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3140	10	1	11952500	612	17.12	1.19	12	0.35	299.00	4297.00	11170	20240125	-54.16	4875	20240805	5.03	11170	-54.16	20240125	4875	5.03	20240805	11170	-54.16	20240125	4875	5.03	20240805	6.27	N	064480	500	61 억	184974	N	N	N	N
156	20241104	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	30	2	0.59	190366200	37445	76.39	5150	5150	5010	6600	3560	5080	5083.89	1.55	4463	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3140	10	1	11952500	611	17.09	1.19	12	0.31	299.00	4297.00	11170	20240125	-54.25	4875	20240805	4.82	11170	-54.25	20240125	4875	4.82	20240805	11170	-54.25	20240125	4875	4.82	20240805	6.27	N	064480	500	61 억	184974	N	N	N	N
157	20241104	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	50	2	0.98	169410740	33348	68.03	5150	5150	5010	6600	3560	5080	5080.09	1.55	4054	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3140	10	1	11952500	613	17.16	1.19	12	0.28	299.00	4297.00	11170	20240125	-54.07	4875	20240805	5.23	11170	-54.07	20240125	4875	5.23	20240805	11170	-54.07	20240125	4875	5.23	20240805	6.27	N	064480	500	61 억	184974	N	N	N	N
158	20241104	120511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	50	2	0.98	153201530	30181	61.57	5150	5150	5010	6600	3560	5080	5076.09	1.55	4168	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3140	10	1	11952500	613	17.16	1.19	12	0.25	299.00	4297.00	11170	20240125	-54.07	4875	20240805	5.23	11170	-54.07	20240125	4875	5.23	20240805	11170	-54.07	20240125	4875	5.23	20240805	6.27	N	064480	500	61 억	184974	N	N	N	N
159	20241104	110508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	20	2	0.39	122450300	24179	49.33	5150	5150	5010	6600	3560	5080	5064.32	1.55	1049	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3140	10	1	11952500	610	17.06	1.19	12	0.20	299.00	4297.00	11170	20240125	-54.34	4875	20240805	4.62	11170	-54.34	20240125	4875	4.62	20240805	11170	-54.34	20240125	4875	4.62	20240805	6.27	N	064480	500	61 억	184974	N	N	N	N
160	20241104	100503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	10	2	0.20	95241020	18850	38.46	5150	5150	5010	6600	3560	5080	5052.57	1.55	-246	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3140	10	1	11952500	608	17.02	1.18	12	0.16	299.00	4297.00	11170	20240125	-54.43	4875	20240805	4.41	11170	-54.43	20240125	4875	4.41	20240805	11170	-54.43	20240125	4875	4.41	20240805	6.27	N	064480	500	61 억	184974	N	N	N	N
161	20241104	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	10	2	0.20	3103380	608	1.24	5150	5150	5080	6600	3560	5080	5104.24	1.55	-58	5226	5152	5066	4992	4906	5190	5030	62	1520	500	3140	10	1	11952500	608	17.02	1.18	12	0.01	299.00	4297.00	11170	20240125	-54.43	4875	20240805	4.41	11170	-54.43	20240125	4875	4.41	20240805	11170	-54.43	20240125	4875	4.41	20240805	6.27	N	064480	500	61 억	184974	N	N	N	N
162	20241101	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-60	5	-1.17	245220000	48493	129.55	5040	5140	4980	6680	3600	5140	5056.81	1.57	-2892	5253	5196	5143	5086	5033	5170	5060	62	1540	500	3180	10	1	11952500	607	16.99	1.18	12	0.41	299.00	4297.00	11170	20240125	-54.52	4875	20240805	4.21	11170	-54.52	20240125	4875	4.21	20240805	11170	-54.52	20240125	4875	4.21	20240805	6.30	N	064480	500	61 억	187659	N	N	N	N
163	20241101	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-50	5	-0.97	214565200	42450	113.40	5040	5140	4980	6680	3600	5140	5054.54	1.57	-4042	5253	5196	5143	5086	5033	5170	5060	62	1540	500	3180	10	1	11952500	608	17.02	1.18	12	0.36	299.00	4297.00	11170	20240125	-54.43	4875	20240805	4.41	11170	-54.43	20240125	4875	4.41	20240805	11170	-54.43	20240125	4875	4.41	20240805	6.30	N	064480	500	61 억	187659	N	N	N	N
164	20241101	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	-30	5	-0.58	198812750	39362	105.15	5040	5140	4980	6680	3600	5140	5050.88	1.57	-3414	5253	5196	5143	5086	5033	5170	5060	62	1540	500	3180	10	1	11952500	611	17.09	1.19	12	0.33	299.00	4297.00	11170	20240125	-54.25	4875	20240805	4.82	11170	-54.25	20240125	4875	4.82	20240805	11170	-54.25	20240125	4875	4.82	20240805	6.30	N	064480	500	61 억	187659	N	N	N	N
165	20241101	130546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5130	-10	5	-0.19	176075990	34923	93.29	5040	5130	4980	6680	3600	5140	5041.83	1.57	-1874	5253	5196	5143	5086	5033	5170	5060	62	1540	500	3180	10	1	11952500	613	17.16	1.19	12	0.29	299.00	4297.00	11170	20240125	-54.07	4875	20240805	5.23	11170	-54.07	20240125	4875	5.23	20240805	11170	-54.07	20240125	4875	5.23	20240805	6.30	N	064480	500	61 억	187659	N	N	N	N
166	20241101	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	-30	5	-0.58	165570400	32864	87.79	5040	5110	4980	6680	3600	5140	5038.05	1.57	-1856	5253	5196	5143	5086	5033	5170	5060	62	1540	500	3180	10	1	11952500	611	17.09	1.19	12	0.27	299.00	4297.00	11170	20240125	-54.25	4875	20240805	4.82	11170	-54.25	20240125	4875	4.82	20240805	11170	-54.25	20240125	4875	4.82	20240805	6.30	N	064480	500	61 억	187659	N	N	N	N
167	20241101	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-60	5	-1.17	158357110	31449	84.01	5040	5090	4980	6680	3600	5140	5035.36	1.57	-2066	5253	5196	5143	5086	5033	5170	5060	62	1540	500	3180	10	1	11952500	607	16.99	1.18	12	0.26	299.00	4297.00	11170	20240125	-54.52	4875	20240805	4.21	11170	-54.52	20240125	4875	4.21	20240805	11170	-54.52	20240125	4875	4.21	20240805	6.30	N	064480	500	61 억	187659	N	N	N	N
168	20241101	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-60	5	-1.17	124539420	24789	66.22	5040	5080	4980	6680	3600	5140	5023.98	1.57	-1131	5253	5196	5143	5086	5033	5170	5060	62	1540	500	3180	10	1	11952500	607	16.99	1.18	12	0.21	299.00	4297.00	11170	20240125	-54.52	4875	20240805	4.21	11170	-54.52	20240125	4875	4.21	20240805	11170	-54.52	20240125	4875	4.21	20240805	6.30	N	064480	500	61 억	187659	N	N	N	N
169	20241101	090544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	-90	5	-1.75	17738420	3517	9.40	5040	5080	5040	6680	3600	5140	5043.62	1.57	-470	5253	5196	5143	5086	5033	5170	5060	62	1540	500	3180	10	1	11952500	604	16.89	1.18	12	0.03	299.00	4297.00	11170	20240125	-54.79	4875	20240805	3.59	11170	-54.79	20240125	4875	3.59	20240805	11170	-54.79	20240125	4875	3.59	20240805	6.30	N	064480	500	61 억	187659	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History