KissMeData/065370/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5290	430	2	8.85	1624752135	311403	315.98	4860	5610	4675	6310	3405	4860	5216.49	2.31	3506	5166	5012	4836	4682	4506	4925	4595	37	1450	500	3300	10	1	7383954	391	-11.86	1.01	12	4.22	-446.00	5262.00	10650	20240115	-50.33	3760	20241114	40.69	10650	-50.33	20240115	3760	40.69	20241114	10650	-50.33	20240115	3760	40.69	20241114	1.17	N	065370	500	36 억	170424	N	N	N	N
3	20241129	150645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	180	2	3.70	1482775595	284213	288.39	4860	5610	4675	6310	3405	4860	5217.13	2.31	1132	5166	5012	4836	4682	4506	4925	4595	37	1450	500	3300	10	1	7383954	372	-11.30	0.96	12	3.85	-446.00	5262.00	10650	20240115	-52.68	3760	20241114	34.04	10650	-52.68	20240115	3760	34.04	20241114	10650	-52.68	20240115	3760	34.04	20241114	1.17	N	065370	500	36 억	170424	N	N	N	N
4	20241129	140647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4995	135	2	2.78	1356745120	258924	262.73	4860	5610	4675	6310	3405	4860	5239.94	2.31	-588	5166	5012	4836	4682	4506	4925	4595	37	1450	500	3300	5	1	7383954	369	-11.20	0.95	12	3.51	-446.00	5262.00	10650	20240115	-53.10	3760	20241114	32.85	10650	-53.10	20240115	3760	32.85	20241114	10650	-53.10	20240115	3760	32.85	20241114	1.17	N	065370	500	36 억	170424	N	N	N	N
5	20241129	130645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-45	5	-0.93	136314445	28779	29.20	4860	4910	4675	6310	3405	4860	4736.59	2.31	-481	5166	5012	4836	4682	4506	4925	4595	37	1450	500	3300	5	1	7383954	356	-10.80	0.92	12	0.39	-446.00	5262.00	10650	20240115	-54.79	3760	20241114	28.06	10650	-54.79	20240115	3760	28.06	20241114	10650	-54.79	20240115	3760	28.06	20241114	1.17	N	065370	500	36 억	170424	N	N	N	N
6	20241129	120647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-70	5	-1.44	124832210	26389	26.78	4860	4910	4675	6310	3405	4860	4730.46	2.31	-63	5166	5012	4836	4682	4506	4925	4595	37	1450	500	3300	5	1	7383954	354	-10.74	0.91	12	0.36	-446.00	5262.00	10650	20240115	-55.02	3760	20241114	27.39	10650	-55.02	20240115	3760	27.39	20241114	10650	-55.02	20240115	3760	27.39	20241114	1.17	N	065370	500	36 억	170424	N	N	N	N
7	20241129	110647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	-125	5	-2.57	105554185	22340	22.67	4860	4910	4675	6310	3405	4860	4724.90	2.31	91	5166	5012	4836	4682	4506	4925	4595	37	1450	500	3300	5	1	7383954	350	-10.62	0.90	12	0.30	-446.00	5262.00	10650	20240115	-55.54	3760	20241114	25.93	10650	-55.54	20240115	3760	25.93	20241114	10650	-55.54	20240115	3760	25.93	20241114	1.17	N	065370	500	36 억	170424	N	N	N	N
8	20241129	100644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	-150	5	-3.09	58911920	12411	12.59	4860	4910	4675	6310	3405	4860	4746.75	2.31	141	5166	5012	4836	4682	4506	4925	4595	37	1450	500	3300	5	1	7383954	348	-10.56	0.90	12	0.17	-446.00	5262.00	10650	20240115	-55.77	3760	20241114	25.27	10650	-55.77	20240115	3760	25.27	20241114	10650	-55.77	20240115	3760	25.27	20241114	1.17	N	065370	500	36 억	170424	N	N	N	N
9	20241129	090646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	25	2	0.51	11637685	2409	2.44	4860	4910	4720	6310	3405	4860	4830.92	2.31	-15	5166	5012	4836	4682	4506	4925	4595	37	1450	500	3300	5	1	7383954	361	-10.95	0.93	12	0.03	-446.00	5262.00	10650	20240115	-54.13	3760	20241114	29.92	10650	-54.13	20240115	3760	29.92	20241114	10650	-54.13	20240115	3760	29.92	20241114	1.17	N	065370	500	36 억	170424	N	N	N	N
10	20241128	160638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	-90	5	-1.82	474116435	98398	22.87	4950	4990	4660	6430	3465	4950	4818.35	2.25	5352	5980	5465	4815	4300	3650	5722	4557	37	1480	500	3360	5	1	7383954	359	-10.90	0.92	12	1.33	-446.00	5262.00	10650	20240115	-54.37	3760	20241114	29.26	10650	-54.37	20240115	3760	29.26	20241114	10650	-54.37	20240115	3760	29.26	20241114	1.18	N	065370	500	36 억	166422	N	N	N	N
11	20241128	150649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	40	2	0.81	447565820	93000	21.62	4950	4990	4660	6430	3465	4950	4812.54	2.25	5650	5980	5465	4815	4300	3650	5722	4557	37	1480	500	3360	5	1	7383954	368	-11.19	0.95	12	1.26	-446.00	5262.00	10650	20240115	-53.15	3760	20241114	32.71	10650	-53.15	20240115	3760	32.71	20241114	10650	-53.15	20240115	3760	32.71	20241114	1.18	N	065370	500	36 억	166422	N	N	N	N
12	20241128	140647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-130	5	-2.63	404654935	84234	19.58	4950	4950	4660	6430	3465	4950	4803.94	2.25	5696	5980	5465	4815	4300	3650	5722	4557	37	1480	500	3360	5	1	7383954	356	-10.81	0.92	12	1.14	-446.00	5262.00	10650	20240115	-54.74	3760	20241114	28.19	10650	-54.74	20240115	3760	28.19	20241114	10650	-54.74	20240115	3760	28.19	20241114	1.18	N	065370	500	36 억	166422	N	N	N	N
13	20241128	130646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-115	5	-2.32	398463540	82952	19.28	4950	4950	4660	6430	3465	4950	4803.54	2.25	5830	5980	5465	4815	4300	3650	5722	4557	37	1480	500	3360	5	1	7383954	357	-10.84	0.92	12	1.12	-446.00	5262.00	10650	20240115	-54.60	3760	20241114	28.59	10650	-54.60	20240115	3760	28.59	20241114	10650	-54.60	20240115	3760	28.59	20241114	1.18	N	065370	500	36 억	166422	N	N	N	N
14	20241128	120649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	-125	5	-2.53	356670295	74279	17.27	4950	4950	4660	6430	3465	4950	4801.76	2.25	7016	5980	5465	4815	4300	3650	5722	4557	37	1480	500	3360	5	1	7383954	356	-10.82	0.92	12	1.01	-446.00	5262.00	10650	20240115	-54.69	3760	20241114	28.32	10650	-54.69	20240115	3760	28.32	20241114	10650	-54.69	20240115	3760	28.32	20241114	1.18	N	065370	500	36 억	166422	N	N	N	N
15	20241128	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-115	5	-2.32	346203350	72102	16.76	4950	4950	4660	6430	3465	4950	4801.58	2.25	6799	5980	5465	4815	4300	3650	5722	4557	37	1480	500	3360	5	1	7383954	357	-10.84	0.92	12	0.98	-446.00	5262.00	10650	20240115	-54.60	3760	20241114	28.59	10650	-54.60	20240115	3760	28.59	20241114	10650	-54.60	20240115	3760	28.59	20241114	1.18	N	065370	500	36 억	166422	N	N	N	N
16	20241128	100649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-105	5	-2.12	264520980	55117	12.81	4950	4950	4660	6430	3465	4950	4799.26	2.25	7586	5980	5465	4815	4300	3650	5722	4557	37	1480	500	3360	5	1	7383954	358	-10.86	0.92	12	0.75	-446.00	5262.00	10650	20240115	-54.51	3760	20241114	28.86	10650	-54.51	20240115	3760	28.86	20241114	10650	-54.51	20240115	3760	28.86	20241114	1.18	N	065370	500	36 억	166422	N	N	N	N
17	20241128	090647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	-215	5	-4.34	122368700	25352	5.89	4950	4950	4710	6430	3465	4950	4826.79	2.25	5228	5980	5465	4815	4300	3650	5722	4557	37	1480	500	3360	5	1	7383954	350	-10.62	0.90	12	0.34	-446.00	5262.00	10650	20240115	-55.54	3760	20241114	25.93	10650	-55.54	20240115	3760	25.93	20241114	10650	-55.54	20240115	3760	25.93	20241114	1.18	N	065370	500	36 억	166422	N	N	N	N
18	20241127	160632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	785	2	18.85	2014301370	421804	1917.38	4165	5330	4165	5410	2920	4165	4774.72	2.18	5338	4291	4227	4116	4052	3941	4260	4085	37	1245	500	2830	5	1	7383954	366	-11.10	0.94	12	5.71	-446.00	5262.00	10650	20240115	-53.52	3760	20241114	31.65	10650	-53.52	20240115	3760	31.65	20241114	10650	-53.52	20240115	3760	31.65	20241114	1.16	N	065370	500	36 억	161064	N	N	N	N
19	20241127	150644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	715	2	17.17	1197678310	261479	1188.59	4165	4945	4165	5410	2920	4165	4580.40	2.18	6538	4291	4227	4116	4052	3941	4260	4085	37	1245	500	2830	5	1	7383954	360	-10.94	0.93	12	3.54	-446.00	5262.00	10650	20240115	-54.18	3760	20241114	29.79	10650	-54.18	20240115	3760	29.79	20241114	10650	-54.18	20240115	3760	29.79	20241114	1.16	N	065370	500	36 억	161064	N	N	N	N
20	20241127	140644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	455	2	10.92	962648415	211735	962.48	4165	4945	4165	5410	2920	4165	4546.48	2.18	1574	4291	4227	4116	4052	3941	4260	4085	37	1245	500	2830	5	1	7383954	341	-10.36	0.88	12	2.87	-446.00	5262.00	10650	20240115	-56.62	3760	20241114	22.87	10650	-56.62	20240115	3760	22.87	20241114	10650	-56.62	20240115	3760	22.87	20241114	1.16	N	065370	500	36 억	161064	N	N	N	N
21	20241127	130639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	255	2	6.12	519444365	116655	530.27	4165	4710	4165	5410	2920	4165	4452.83	2.18	3082	4291	4227	4116	4052	3941	4260	4085	37	1245	500	2830	5	1	7383954	326	-9.91	0.84	12	1.58	-446.00	5262.00	10650	20240115	-58.50	3760	20241114	17.55	10650	-58.50	20240115	3760	17.55	20241114	10650	-58.50	20240115	3760	17.55	20241114	1.16	N	065370	500	36 억	161064	N	N	N	N
22	20241127	120644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	220	2	5.28	494125935	110891	504.07	4165	4710	4165	5410	2920	4165	4455.96	2.18	2922	4291	4227	4116	4052	3941	4260	4085	37	1245	500	2830	5	1	7383954	324	-9.83	0.83	12	1.50	-446.00	5262.00	10650	20240115	-58.83	3760	20241114	16.62	10650	-58.83	20240115	3760	16.62	20241114	10650	-58.83	20240115	3760	16.62	20241114	1.16	N	065370	500	36 억	161064	N	N	N	N
23	20241127	110643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	190	2	4.56	109609070	25615	116.44	4165	4375	4165	5410	2920	4165	4279.10	2.18	1247	4291	4227	4116	4052	3941	4260	4085	37	1245	500	2830	5	1	7383954	322	-9.76	0.83	12	0.35	-446.00	5262.00	10650	20240115	-59.11	3760	20241114	15.82	10650	-59.11	20240115	3760	15.82	20241114	10650	-59.11	20240115	3760	15.82	20241114	1.16	N	065370	500	36 억	161064	N	N	N	N
24	20241127	100642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	105	2	2.52	78752590	18496	84.08	4165	4330	4165	5410	2920	4165	4257.82	2.18	2121	4291	4227	4116	4052	3941	4260	4085	37	1245	500	2830	5	1	7383954	315	-9.57	0.81	12	0.25	-446.00	5262.00	10650	20240115	-59.91	3760	20241114	13.56	10650	-59.91	20240115	3760	13.56	20241114	10650	-59.91	20240115	3760	13.56	20241114	1.16	N	065370	500	36 억	161064	N	N	N	N
25	20241127	090640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4250	85	2	2.04	1988015	473	2.15	4165	4250	4165	5410	2920	4165	4202.99	2.18	-158	4291	4227	4116	4052	3941	4260	4085	37	1245	500	2830	5	1	7383954	314	-9.53	0.81	12	0.01	-446.00	5262.00	10650	20240115	-60.09	3760	20241114	13.03	10650	-60.09	20240115	3760	13.03	20241114	10650	-60.09	20240115	3760	13.03	20241114	1.16	N	065370	500	36 억	161064	N	N	N	N
26	20241126	160634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4165	155	2	3.87	89907290	21987	165.95	4010	4180	4005	5210	2810	4010	4088.40	2.19	-644	4093	4051	4003	3961	3913	4027	3937	37	1200	500	2720	5	1	7383954	308	-9.34	0.79	12	0.30	-446.00	5262.00	10650	20240115	-60.89	3760	20241114	10.77	10650	-60.89	20240115	3760	10.77	20241114	10650	-60.89	20240115	3760	10.77	20241114	1.15	N	065370	500	36 억	161708	N	N	N	N
27	20241126	150640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	140	2	3.49	75942140	18633	140.64	4010	4150	4005	5210	2810	4010	4075.68	2.19	-674	4093	4051	4003	3961	3913	4027	3937	37	1200	500	2720	5	1	7383954	306	-9.30	0.79	12	0.25	-446.00	5262.00	10650	20240115	-61.03	3760	20241114	10.37	10650	-61.03	20240115	3760	10.37	20241114	10650	-61.03	20240115	3760	10.37	20241114	1.15	N	065370	500	36 억	161708	N	N	N	N
28	20241126	140637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4075	65	2	1.62	49253250	12098	91.31	4010	4150	4005	5210	2810	4010	4071.19	2.19	-933	4093	4051	4003	3961	3913	4027	3937	37	1200	500	2720	5	1	7383954	301	-9.14	0.77	12	0.16	-446.00	5262.00	10650	20240115	-61.74	3760	20241114	8.38	10650	-61.74	20240115	3760	8.38	20241114	10650	-61.74	20240115	3760	8.38	20241114	1.15	N	065370	500	36 억	161708	N	N	N	N
29	20241126	130636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4075	65	2	1.62	31736525	7813	58.97	4010	4085	4005	5210	2810	4010	4062.02	2.19	-739	4093	4051	4003	3961	3913	4027	3937	37	1200	500	2720	5	1	7383954	301	-9.14	0.77	12	0.11	-446.00	5262.00	10650	20240115	-61.74	3760	20241114	8.38	10650	-61.74	20240115	3760	8.38	20241114	10650	-61.74	20240115	3760	8.38	20241114	1.15	N	065370	500	36 억	161708	N	N	N	N
30	20241126	120641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	60	2	1.50	28149085	6933	52.33	4010	4085	4005	5210	2810	4010	4060.16	2.19	-643	4093	4051	4003	3961	3913	4027	3937	37	1200	500	2720	5	1	7383954	301	-9.13	0.77	12	0.09	-446.00	5262.00	10650	20240115	-61.78	3760	20241114	8.24	10650	-61.78	20240115	3760	8.24	20241114	10650	-61.78	20240115	3760	8.24	20241114	1.15	N	065370	500	36 억	161708	N	N	N	N
31	20241126	110647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	75	2	1.87	22845300	5632	42.51	4010	4085	4005	5210	2810	4010	4056.34	2.19	-551	4093	4051	4003	3961	3913	4027	3937	37	1200	500	2720	5	1	7383954	302	-9.16	0.78	12	0.08	-446.00	5262.00	10650	20240115	-61.64	3760	20241114	8.64	10650	-61.64	20240115	3760	8.64	20241114	10650	-61.64	20240115	3760	8.64	20241114	1.15	N	065370	500	36 억	161708	N	N	N	N
32	20241126	100645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	20	2	0.50	6440940	1599	12.07	4010	4075	4005	5210	2810	4010	4028.11	2.19	-57	4093	4051	4003	3961	3913	4027	3937	37	1200	500	2720	5	1	7383954	298	-9.04	0.77	12	0.02	-446.00	5262.00	10650	20240115	-62.16	3760	20241114	7.18	10650	-62.16	20240115	3760	7.18	20241114	10650	-62.16	20240115	3760	7.18	20241114	1.15	N	065370	500	36 억	161708	N	N	N	N
33	20241126	090640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	0	3	0.00	4046085	1009	7.62	4010	4010	4005	5210	2810	4010	4010.00	2.19	95	4093	4051	4003	3961	3913	4027	3937	37	1200	500	2720	5	1	7383954	296	-8.99	0.76	12	0.01	-446.00	5262.00	10650	20240115	-62.35	3760	20241114	6.65	10650	-62.35	20240115	3760	6.65	20241114	10650	-62.35	20240115	3760	6.65	20241114	1.15	N	065370	500	36 억	161708	N	N	N	N
34	20241125	160625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	-5	5	-0.12	53067970	13248	134.81	4015	4045	3955	5210	2815	4015	4005.72	2.20	-464	4108	4061	4023	3976	3938	4057	3972	37	1195	500	2730	5	1	7383954	296	-8.99	0.76	12	0.18	-446.00	5262.00	10650	20240115	-62.35	3760	20241114	6.65	10650	-62.35	20240115	3760	6.65	20241114	10650	-62.35	20240115	3760	6.65	20241114	1.14	N	065370	500	36 억	162172	N	N	N	N
35	20241125	150635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4025	10	2	0.25	47060005	11755	119.62	4015	4035	3955	5210	2815	4015	4003.40	2.20	-393	4108	4061	4023	3976	3938	4057	3972	37	1195	500	2730	5	1	7383954	297	-9.02	0.76	12	0.16	-446.00	5262.00	10650	20240115	-62.21	3760	20241114	7.05	10650	-62.21	20240115	3760	7.05	20241114	10650	-62.21	20240115	3760	7.05	20241114	1.14	N	065370	500	36 억	162172	N	N	N	N
36	20241125	140636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4035	20	2	0.50	40525430	10129	103.07	4015	4035	3955	5210	2815	4015	4000.93	2.20	-328	4108	4061	4023	3976	3938	4057	3972	37	1195	500	2730	5	1	7383954	298	-9.05	0.77	12	0.14	-446.00	5262.00	10650	20240115	-62.11	3760	20241114	7.31	10650	-62.11	20240115	3760	7.31	20241114	10650	-62.11	20240115	3760	7.31	20241114	1.14	N	065370	500	36 억	162172	N	N	N	N
37	20241125	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	0	3	0.00	37014475	9257	94.20	4015	4025	3955	5210	2815	4015	3998.54	2.20	-135	4108	4061	4023	3976	3938	4057	3972	37	1195	500	2730	5	1	7383954	296	-9.00	0.76	12	0.13	-446.00	5262.00	10650	20240115	-62.30	3760	20241114	6.78	10650	-62.30	20240115	3760	6.78	20241114	10650	-62.30	20240115	3760	6.78	20241114	1.14	N	065370	500	36 억	162172	N	N	N	N
38	20241125	120639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	0	3	0.00	30975850	7753	78.89	4015	4025	3955	5210	2815	4015	3995.34	2.20	-44	4108	4061	4023	3976	3938	4057	3972	37	1195	500	2730	5	1	7383954	296	-9.00	0.76	12	0.10	-446.00	5262.00	10650	20240115	-62.30	3760	20241114	6.78	10650	-62.30	20240115	3760	6.78	20241114	10650	-62.30	20240115	3760	6.78	20241114	1.14	N	065370	500	36 억	162172	N	N	N	N
39	20241125	110632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	0	3	0.00	29316495	7340	74.69	4015	4025	3955	5210	2815	4015	3994.07	2.20	202	4108	4061	4023	3976	3938	4057	3972	37	1195	500	2730	5	1	7383954	296	-9.00	0.76	12	0.10	-446.00	5262.00	10650	20240115	-62.30	3760	20241114	6.78	10650	-62.30	20240115	3760	6.78	20241114	10650	-62.30	20240115	3760	6.78	20241114	1.14	N	065370	500	36 억	162172	N	N	N	N
40	20241125	100626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	-10	5	-0.25	26508210	6641	67.58	4015	4025	3955	5210	2815	4015	3991.60	2.20	268	4108	4061	4023	3976	3938	4057	3972	37	1195	500	2730	5	1	7383954	296	-8.98	0.76	12	0.09	-446.00	5262.00	10650	20240115	-62.39	3760	20241114	6.52	10650	-62.39	20240115	3760	6.52	20241114	10650	-62.39	20240115	3760	6.52	20241114	1.14	N	065370	500	36 억	162172	N	N	N	N
41	20241125	090626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4025	10	2	0.25	2069780	515	5.24	4015	4025	4015	5210	2815	4015	4018.99	2.20	-72	4108	4061	4023	3976	3938	4057	3972	37	1195	500	2730	5	1	7383954	297	-9.02	0.76	12	0.01	-446.00	5262.00	10650	20240115	-62.21	3760	20241114	7.05	10650	-62.21	20240115	3760	7.05	20241114	10650	-62.21	20240115	3760	7.05	20241114	1.14	N	065370	500	36 억	162172	N	N	N	N
42	20241122	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	-60	5	-1.47	37646910	9361	118.48	4015	4070	3985	5290	2855	4075	4021.68	2.21	-1000	4161	4117	4071	4027	3981	4140	4050	37	1215	500	2770	5	1	7383954	296	-9.00	0.76	12	0.13	-446.00	5262.00	10650	20240115	-62.30	3760	20241114	6.78	10650	-62.30	20240115	3760	6.78	20241114	10650	-62.30	20240115	3760	6.78	20241114	1.16	N	065370	500	36 억	163162	N	N	N	N
43	20241122	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3995	-80	5	-1.96	37386540	9296	117.66	4015	4070	3985	5290	2855	4075	4021.79	2.21	-964	4161	4117	4071	4027	3981	4140	4050	37	1215	500	2770	5	1	7383954	295	-8.96	0.76	12	0.13	-446.00	5262.00	10650	20240115	-62.49	3760	20241114	6.25	10650	-62.49	20240115	3760	6.25	20241114	10650	-62.49	20240115	3760	6.25	20241114	1.16	N	065370	500	36 억	163162	N	N	N	N
44	20241122	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	-65	5	-1.60	35404845	8801	111.39	4015	4070	3985	5290	2855	4075	4022.82	2.21	-911	4161	4117	4071	4027	3981	4140	4050	37	1215	500	2770	5	1	7383954	296	-8.99	0.76	12	0.12	-446.00	5262.00	10650	20240115	-62.35	3760	20241114	6.65	10650	-62.35	20240115	3760	6.65	20241114	10650	-62.35	20240115	3760	6.65	20241114	1.16	N	065370	500	36 억	163162	N	N	N	N
45	20241122	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4035	-40	5	-0.98	20706400	5133	64.97	4015	4070	4010	5290	2855	4075	4033.98	2.21	-688	4161	4117	4071	4027	3981	4140	4050	37	1215	500	2770	5	1	7383954	298	-9.05	0.77	12	0.07	-446.00	5262.00	10650	20240115	-62.11	3760	20241114	7.31	10650	-62.11	20240115	3760	7.31	20241114	10650	-62.11	20240115	3760	7.31	20241114	1.16	N	065370	500	36 억	163162	N	N	N	N
46	20241122	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	-35	5	-0.86	20081080	4978	63.00	4015	4070	4010	5290	2855	4075	4033.97	2.21	-562	4161	4117	4071	4027	3981	4140	4050	37	1215	500	2770	5	1	7383954	298	-9.06	0.77	12	0.07	-446.00	5262.00	10650	20240115	-62.07	3760	20241114	7.45	10650	-62.07	20240115	3760	7.45	20241114	10650	-62.07	20240115	3760	7.45	20241114	1.16	N	065370	500	36 억	163162	N	N	N	N
47	20241122	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	-35	5	-0.86	18341395	4546	57.54	4015	4070	4010	5290	2855	4075	4034.62	2.21	-418	4161	4117	4071	4027	3981	4140	4050	37	1215	500	2770	5	1	7383954	298	-9.06	0.77	12	0.06	-446.00	5262.00	10650	20240115	-62.07	3760	20241114	7.45	10650	-62.07	20240115	3760	7.45	20241114	10650	-62.07	20240115	3760	7.45	20241114	1.16	N	065370	500	36 억	163162	N	N	N	N
48	20241122	100608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	-30	5	-0.74	12445860	3080	38.98	4015	4070	4015	5290	2855	4075	4040.86	2.21	-273	4161	4117	4071	4027	3981	4140	4050	37	1215	500	2770	5	1	7383954	299	-9.07	0.77	12	0.04	-446.00	5262.00	10650	20240115	-62.02	3760	20241114	7.58	10650	-62.02	20240115	3760	7.58	20241114	10650	-62.02	20240115	3760	7.58	20241114	1.16	N	065370	500	36 억	163162	N	N	N	N
49	20241122	090604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	-5	5	-0.12	1056005	263	3.33	4015	4070	4015	5290	2855	4075	4015.23	2.21	251	4161	4117	4071	4027	3981	4140	4050	37	1215	500	2770	5	1	7383954	301	-9.13	0.77	12	0.00	-446.00	5262.00	10650	20240115	-61.78	3760	20241114	8.24	10650	-61.78	20240115	3760	8.24	20241114	10650	-61.78	20240115	3760	8.24	20241114	1.16	N	065370	500	36 억	163162	N	N	N	N
50	20241121	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4075	-70	5	-1.69	31941310	7878	151.53	4040	4115	4025	5380	2905	4145	4054.49	2.22	-1099	4208	4176	4118	4086	4028	4192	4102	37	1235	500	2810	5	1	7383954	301	-9.14	0.77	12	0.11	-446.00	5262.00	10650	20240115	-61.74	3760	20241114	8.38	10650	-61.74	20240115	3760	8.38	20241114	10650	-61.74	20240115	3760	8.38	20241114	1.15	N	065370	500	36 억	164254	N	N	N	N
51	20241121	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	-55	5	-1.33	31223355	7702	148.14	4040	4115	4025	5380	2905	4145	4053.93	2.22	-1069	4208	4176	4118	4086	4028	4192	4102	37	1235	500	2810	5	1	7383954	302	-9.17	0.78	12	0.10	-446.00	5262.00	10650	20240115	-61.60	3760	20241114	8.78	10650	-61.60	20240115	3760	8.78	20241114	10650	-61.60	20240115	3760	8.78	20241114	1.15	N	065370	500	36 억	164254	N	N	N	N
52	20241121	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	-35	5	-0.84	30866635	7615	146.47	4040	4115	4025	5380	2905	4145	4053.40	2.22	-1048	4208	4176	4118	4086	4028	4192	4102	37	1235	500	2810	5	1	7383954	303	-9.22	0.78	12	0.10	-446.00	5262.00	10650	20240115	-61.41	3760	20241114	9.31	10650	-61.41	20240115	3760	9.31	20241114	10650	-61.41	20240115	3760	9.31	20241114	1.15	N	065370	500	36 억	164254	N	N	N	N
53	20241121	130604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-80	5	-1.93	26821225	6628	127.49	4040	4105	4025	5380	2905	4145	4046.65	2.22	-685	4208	4176	4118	4086	4028	4192	4102	37	1235	500	2810	5	1	7383954	300	-9.11	0.77	12	0.09	-446.00	5262.00	10650	20240115	-61.83	3760	20241114	8.11	10650	-61.83	20240115	3760	8.11	20241114	10650	-61.83	20240115	3760	8.11	20241114	1.15	N	065370	500	36 억	164254	N	N	N	N
54	20241121	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4035	-110	5	-2.65	26240165	6485	124.74	4040	4105	4025	5380	2905	4145	4046.29	2.22	-542	4208	4176	4118	4086	4028	4192	4102	37	1235	500	2810	5	1	7383954	298	-9.05	0.77	12	0.09	-446.00	5262.00	10650	20240115	-62.11	3760	20241114	7.31	10650	-62.11	20240115	3760	7.31	20241114	10650	-62.11	20240115	3760	7.31	20241114	1.15	N	065370	500	36 억	164254	N	N	N	N
55	20241121	110605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	-85	5	-2.05	25121135	6208	119.41	4040	4105	4025	5380	2905	4145	4046.57	2.22	-391	4208	4176	4118	4086	4028	4192	4102	37	1235	500	2810	5	1	7383954	300	-9.10	0.77	12	0.08	-446.00	5262.00	10650	20240115	-61.88	3760	20241114	7.98	10650	-61.88	20240115	3760	7.98	20241114	10650	-61.88	20240115	3760	7.98	20241114	1.15	N	065370	500	36 억	164254	N	N	N	N
56	20241121	100608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	-60	5	-1.45	19391495	4794	92.21	4040	4105	4025	5380	2905	4145	4044.95	2.22	-280	4208	4176	4118	4086	4028	4192	4102	37	1235	500	2810	5	1	7383954	302	-9.16	0.78	12	0.06	-446.00	5262.00	10650	20240115	-61.64	3760	20241114	8.64	10650	-61.64	20240115	3760	8.64	20241114	10650	-61.64	20240115	3760	8.64	20241114	1.15	N	065370	500	36 억	164254	N	N	N	N
57	20241121	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	-60	5	-1.45	9706205	2399	46.14	4040	4085	4040	5380	2905	4145	4045.94	2.22	-55	4208	4176	4118	4086	4028	4192	4102	37	1235	500	2810	5	1	7383954	302	-9.16	0.78	12	0.03	-446.00	5262.00	10650	20240115	-61.64	3760	20241114	8.64	10650	-61.64	20240115	3760	8.64	20241114	10650	-61.64	20240115	3760	8.64	20241114	1.15	N	065370	500	36 억	164254	N	N	N	N
58	20241120	160601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	25	2	0.61	21437345	5198	50.63	4080	4150	4060	5350	2885	4120	4123.70	2.24	-1093	4306	4212	4141	4047	3976	4177	4012	37	1230	500	2800	5	1	7383954	306	-9.29	0.79	12	0.07	-446.00	5262.00	10650	20240115	-61.08	3760	20241114	10.24	10650	-61.08	20240115	3760	10.24	20241114	10650	-61.08	20240115	3760	10.24	20241114	1.15	N	065370	500	36 억	165347	N	N	N	N
59	20241120	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	30	2	0.73	18154385	4406	42.91	4080	4150	4060	5350	2885	4120	4120.38	2.24	-1045	4306	4212	4141	4047	3976	4177	4012	37	1230	500	2800	5	1	7383954	306	-9.30	0.79	12	0.06	-446.00	5262.00	10650	20240115	-61.03	3760	20241114	10.37	10650	-61.03	20240115	3760	10.37	20241114	10650	-61.03	20240115	3760	10.37	20241114	1.15	N	065370	500	36 억	165347	N	N	N	N
60	20241120	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	25	2	0.61	11849760	2885	28.10	4080	4150	4060	5350	2885	4120	4107.37	2.24	-886	4306	4212	4141	4047	3976	4177	4012	37	1230	500	2800	5	1	7383954	306	-9.29	0.79	12	0.04	-446.00	5262.00	10650	20240115	-61.08	3760	20241114	10.24	10650	-61.08	20240115	3760	10.24	20241114	10650	-61.08	20240115	3760	10.24	20241114	1.15	N	065370	500	36 억	165347	N	N	N	N
61	20241120	130612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	20	2	0.49	9009745	2199	21.42	4080	4150	4060	5350	2885	4120	4097.20	2.24	-684	4306	4212	4141	4047	3976	4177	4012	37	1230	500	2800	5	1	7383954	306	-9.28	0.79	12	0.03	-446.00	5262.00	10650	20240115	-61.13	3760	20241114	10.11	10650	-61.13	20240115	3760	10.11	20241114	10650	-61.13	20240115	3760	10.11	20241114	1.15	N	065370	500	36 억	165347	N	N	N	N
62	20241120	120611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	-20	5	-0.49	6274835	1537	14.97	4080	4110	4060	5350	2885	4120	4082.52	2.24	-372	4306	4212	4141	4047	3976	4177	4012	37	1230	500	2800	5	1	7383954	303	-9.19	0.78	12	0.02	-446.00	5262.00	10650	20240115	-61.50	3760	20241114	9.04	10650	-61.50	20240115	3760	9.04	20241114	10650	-61.50	20240115	3760	9.04	20241114	1.15	N	065370	500	36 억	165347	N	N	N	N
63	20241120	110612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	-30	5	-0.73	4453620	1091	10.63	4080	4110	4060	5350	2885	4120	4082.14	2.24	-253	4306	4212	4141	4047	3976	4177	4012	37	1230	500	2800	5	1	7383954	302	-9.17	0.78	12	0.01	-446.00	5262.00	10650	20240115	-61.60	3760	20241114	8.78	10650	-61.60	20240115	3760	8.78	20241114	10650	-61.60	20240115	3760	8.78	20241114	1.15	N	065370	500	36 억	165347	N	N	N	N
64	20241120	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-55	5	-1.33	2421415	593	5.78	4080	4110	4060	5350	2885	4120	4083.33	2.24	-114	4306	4212	4141	4047	3976	4177	4012	37	1230	500	2800	5	1	7383954	300	-9.11	0.77	12	0.01	-446.00	5262.00	10650	20240115	-61.83	3760	20241114	8.11	10650	-61.83	20240115	3760	8.11	20241114	10650	-61.83	20240115	3760	8.11	20241114	1.15	N	065370	500	36 억	165347	N	N	N	N
65	20241120	090611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	-40	5	-0.97	485520	119	1.16	4080	4080	4080	5350	2885	4120	4080.00	2.24	81	4306	4212	4141	4047	3976	4177	4012	37	1230	500	2800	5	1	7383954	301	-9.15	0.78	12	0.00	-446.00	5262.00	10650	20240115	-61.69	3760	20241114	8.51	10650	-61.69	20240115	3760	8.51	20241114	10650	-61.69	20240115	3760	8.51	20241114	1.15	N	065370	500	36 억	165347	N	N	N	N
66	20241119	160539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	45	2	1.10	42454845	10257	28.23	4235	4235	4070	5290	2855	4075	4139.12	2.26	-1250	4461	4267	4096	3902	3731	4365	4000	37	1215	500	2770	5	1	7383954	304	-9.24	0.78	12	0.14	-446.00	5262.00	10650	20240115	-61.31	3760	20241114	9.57	10650	-61.31	20240115	3760	9.57	20241114	10650	-61.31	20240115	3760	9.57	20241114	1.13	N	065370	500	36 억	166597	N	N	N	N
67	20241119	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	55	2	1.35	40161805	9701	26.70	4235	4235	4070	5290	2855	4075	4139.97	2.26	-1233	4461	4267	4096	3902	3731	4365	4000	37	1215	500	2770	5	1	7383954	305	-9.26	0.78	12	0.13	-446.00	5262.00	10650	20240115	-61.22	3760	20241114	9.84	10650	-61.22	20240115	3760	9.84	20241114	10650	-61.22	20240115	3760	9.84	20241114	1.13	N	065370	500	36 억	166597	N	N	N	N
68	20241119	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	70	2	1.72	36260430	8755	24.10	4235	4235	4070	5290	2855	4075	4141.68	2.26	-1218	4461	4267	4096	3902	3731	4365	4000	37	1215	500	2770	5	1	7383954	306	-9.29	0.79	12	0.12	-446.00	5262.00	10650	20240115	-61.08	3760	20241114	10.24	10650	-61.08	20240115	3760	10.24	20241114	10650	-61.08	20240115	3760	10.24	20241114	1.13	N	065370	500	36 억	166597	N	N	N	N
69	20241119	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	105	2	2.58	34824800	8409	23.14	4235	4235	4070	5290	2855	4075	4141.37	2.26	-1041	4461	4267	4096	3902	3731	4365	4000	37	1215	500	2770	5	1	7383954	309	-9.37	0.79	12	0.11	-446.00	5262.00	10650	20240115	-60.75	3760	20241114	11.17	10650	-60.75	20240115	3760	11.17	20241114	10650	-60.75	20240115	3760	11.17	20241114	1.13	N	065370	500	36 억	166597	N	N	N	N
70	20241119	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	110	2	2.70	34033955	8220	22.62	4235	4235	4070	5290	2855	4075	4140.38	2.26	-1018	4461	4267	4096	3902	3731	4365	4000	37	1215	500	2770	5	1	7383954	309	-9.38	0.80	12	0.11	-446.00	5262.00	10650	20240115	-60.70	3760	20241114	11.30	10650	-60.70	20240115	3760	11.30	20241114	10650	-60.70	20240115	3760	11.30	20241114	1.13	N	065370	500	36 억	166597	N	N	N	N
71	20241119	110549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	25	2	0.61	16329005	3971	10.93	4235	4235	4075	5290	2855	4075	4112.06	2.26	-401	4461	4267	4096	3902	3731	4365	4000	37	1215	500	2770	5	1	7383954	303	-9.19	0.78	12	0.05	-446.00	5262.00	10650	20240115	-61.50	3760	20241114	9.04	10650	-61.50	20240115	3760	9.04	20241114	10650	-61.50	20240115	3760	9.04	20241114	1.13	N	065370	500	36 억	166597	N	N	N	N
72	20241119	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	25	2	0.61	13978950	3398	9.35	4235	4235	4095	5290	2855	4075	4113.88	2.26	-287	4461	4267	4096	3902	3731	4365	4000	37	1215	500	2770	5	1	7383954	303	-9.19	0.78	12	0.05	-446.00	5262.00	10650	20240115	-61.50	3760	20241114	9.04	10650	-61.50	20240115	3760	9.04	20241114	10650	-61.50	20240115	3760	9.04	20241114	1.13	N	065370	500	36 억	166597	N	N	N	N
73	20241119	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4165	90	2	2.21	1058050	250	0.69	4235	4235	4165	5290	2855	4075	4232.20	2.26	-46	4461	4267	4096	3902	3731	4365	4000	37	1215	500	2770	5	1	7383954	308	-9.34	0.79	12	0.00	-446.00	5262.00	10650	20240115	-60.89	3760	20241114	10.77	10650	-60.89	20240115	3760	10.77	20241114	10650	-60.89	20240115	3760	10.77	20241114	1.13	N	065370	500	36 억	166597	N	N	N	N
74	20241118	160543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4075	140	2	3.56	145928570	36222	181.44	3940	4290	3925	5110	2755	3935	4028.73	2.25	-40	4028	3981	3888	3841	3748	4005	3865	37	1175	500	2670	5	1	7383954	301	-9.14	0.77	12	0.49	-446.00	5262.00	10650	20240115	-61.74	3760	20241114	8.38	10650	-61.74	20240115	3760	8.38	20241114	10650	-61.74	20240115	3760	8.38	20241114	1.12	N	065370	500	36 억	166390	N	N	N	N
75	20241118	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	150	2	3.81	116377500	28986	145.19	3940	4290	3925	5110	2755	3935	4014.96	2.25	-278	4028	3981	3888	3841	3748	4005	3865	37	1175	500	2670	5	1	7383954	302	-9.16	0.78	12	0.39	-446.00	5262.00	10650	20240115	-61.64	3760	20241114	8.64	10650	-61.64	20240115	3760	8.64	20241114	10650	-61.64	20240115	3760	8.64	20241114	1.12	N	065370	500	36 억	166390	N	N	N	N
76	20241118	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	135	2	3.43	109911815	27399	137.24	3940	4290	3925	5110	2755	3935	4011.53	2.25	126	4028	3981	3888	3841	3748	4005	3865	37	1175	500	2670	5	1	7383954	301	-9.13	0.77	12	0.37	-446.00	5262.00	10650	20240115	-61.78	3760	20241114	8.24	10650	-61.78	20240115	3760	8.24	20241114	10650	-61.78	20240115	3760	8.24	20241114	1.12	N	065370	500	36 억	166390	N	N	N	N
77	20241118	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	145	2	3.68	107792425	26879	134.64	3940	4290	3925	5110	2755	3935	4010.28	2.25	302	4028	3981	3888	3841	3748	4005	3865	37	1175	500	2670	5	1	7383954	301	-9.15	0.78	12	0.36	-446.00	5262.00	10650	20240115	-61.69	3760	20241114	8.51	10650	-61.69	20240115	3760	8.51	20241114	10650	-61.69	20240115	3760	8.51	20241114	1.12	N	065370	500	36 억	166390	N	N	N	N
78	20241118	120549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	165	2	4.19	104842145	26155	131.01	3940	4290	3925	5110	2755	3935	4008.49	2.25	337	4028	3981	3888	3841	3748	4005	3865	37	1175	500	2670	5	1	7383954	303	-9.19	0.78	12	0.35	-446.00	5262.00	10650	20240115	-61.50	3760	20241114	9.04	10650	-61.50	20240115	3760	9.04	20241114	10650	-61.50	20240115	3760	9.04	20241114	1.12	N	065370	500	36 억	166390	N	N	N	N
79	20241118	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4105	170	2	4.32	95654130	23910	119.77	3940	4290	3925	5110	2755	3935	4000.59	2.25	471	4028	3981	3888	3841	3748	4005	3865	37	1175	500	2670	5	1	7383954	303	-9.20	0.78	12	0.32	-446.00	5262.00	10650	20240115	-61.46	3760	20241114	9.18	10650	-61.46	20240115	3760	9.18	20241114	10650	-61.46	20240115	3760	9.18	20241114	1.12	N	065370	500	36 억	166390	N	N	N	N
80	20241118	100544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3970	35	2	0.89	56838810	14439	72.33	3940	3970	3925	5110	2755	3935	3936.48	2.25	567	4028	3981	3888	3841	3748	4005	3865	37	1175	500	2670	5	1	7383954	293	-8.90	0.75	12	0.20	-446.00	5262.00	10650	20240115	-62.72	3760	20241114	5.59	10650	-62.72	20240115	3760	5.59	20241114	10650	-62.72	20240115	3760	5.59	20241114	1.12	N	065370	500	36 억	166390	N	N	N	N
81	20241118	090542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3940	5	2	0.13	90620	23	0.12	3940	3940	3940	5110	2755	3935	3940.00	2.25	-18	4028	3981	3888	3841	3748	4005	3865	37	1175	500	2670	5	1	7383954	291	-8.83	0.75	12	0.00	-446.00	5262.00	10650	20240115	-63.00	3760	20241114	4.79	10650	-63.00	20240115	3760	4.79	20241114	10650	-63.00	20240115	3760	4.79	20241114	1.12	N	065370	500	36 억	166390	N	N	N	N
82	20241115	160600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3935	-10	5	-0.25	77088375	19964	80.54	3800	3935	3795	5120	2765	3945	3861.37	2.25	-38	4235	4090	3925	3780	3615	4007	3697	37	1175	500	2680	5	1	7383954	291	-8.82	0.75	12	0.27	-446.00	5262.00	10650	20240115	-63.05	3760	20241114	4.65	10650	-63.05	20240115	3760	4.65	20241114	10650	-63.05	20240115	3760	4.65	20241114	1.13	N	065370	500	36 억	166348	N	N	N	N
83	20241115	150614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	-55	5	-1.39	70470940	18281	73.75	3800	3935	3795	5120	2765	3945	3854.87	2.25	105	4235	4090	3925	3780	3615	4007	3697	37	1175	500	2680	5	1	7383954	287	-8.72	0.74	12	0.25	-446.00	5262.00	10650	20240115	-63.47	3760	20241114	3.46	10650	-63.47	20240115	3760	3.46	20241114	10650	-63.47	20240115	3760	3.46	20241114	1.13	N	065370	500	36 억	166348	N	N	N	N
84	20241115	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	-95	5	-2.41	70229730	18219	73.50	3800	3935	3795	5120	2765	3945	3854.75	2.25	148	4235	4090	3925	3780	3615	4007	3697	37	1175	500	2680	5	1	7383954	284	-8.63	0.73	12	0.25	-446.00	5262.00	10650	20240115	-63.85	3760	20241114	2.39	10650	-63.85	20240115	3760	2.39	20241114	10650	-63.85	20240115	3760	2.39	20241114	1.13	N	065370	500	36 억	166348	N	N	N	N
85	20241115	130609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	-85	5	-2.15	61715200	16005	64.57	3800	3935	3795	5120	2765	3945	3856.00	2.25	993	4235	4090	3925	3780	3615	4007	3697	37	1175	500	2680	5	1	7383954	285	-8.65	0.73	12	0.22	-446.00	5262.00	10650	20240115	-63.76	3760	20241114	2.66	10650	-63.76	20240115	3760	2.66	20241114	10650	-63.76	20240115	3760	2.66	20241114	1.13	N	065370	500	36 억	166348	N	N	N	N
86	20241115	120613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	-130	5	-3.30	49475395	12807	51.67	3800	3935	3795	5120	2765	3945	3863.15	2.25	1645	4235	4090	3925	3780	3615	4007	3697	37	1175	500	2680	5	1	7383954	282	-8.55	0.73	12	0.17	-446.00	5262.00	10650	20240115	-64.18	3760	20241114	1.46	10650	-64.18	20240115	3760	1.46	20241114	10650	-64.18	20240115	3760	1.46	20241114	1.13	N	065370	500	36 억	166348	N	N	N	N
87	20241115	110558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3900	-45	5	-1.14	25109520	6461	26.07	3800	3935	3800	5120	2765	3945	3886.32	2.25	29	4235	4090	3925	3780	3615	4007	3697	37	1175	500	2680	5	1	7383954	288	-8.74	0.74	12	0.09	-446.00	5262.00	10650	20240115	-63.38	3760	20241114	3.72	10650	-63.38	20240115	3760	3.72	20241114	10650	-63.38	20240115	3760	3.72	20241114	1.13	N	065370	500	36 억	166348	N	N	N	N
88	20241115	100558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3920	-25	5	-0.63	20514365	5275	21.28	3800	3935	3800	5120	2765	3945	3888.98	2.25	165	4235	4090	3925	3780	3615	4007	3697	37	1175	500	2680	5	1	7383954	289	-8.79	0.74	12	0.07	-446.00	5262.00	10650	20240115	-63.19	3760	20241114	4.26	10650	-63.19	20240115	3760	4.26	20241114	10650	-63.19	20240115	3760	4.26	20241114	1.13	N	065370	500	36 억	166348	N	N	N	N
89	20241115	090600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3935	-10	5	-0.25	2633805	693	2.80	3800	3935	3800	5120	2765	3945	3800.58	2.25	263	4235	4090	3925	3780	3615	4007	3697	37	1175	500	2680	5	1	7383954	291	-8.82	0.75	12	0.01	-446.00	5262.00	10650	20240115	-63.05	3760	20241114	4.65	10650	-63.05	20240115	3760	4.65	20241114	10650	-63.05	20240115	3760	4.65	20241114	1.13	N	065370	500	36 억	166348	N	N	N	N
90	20241114	160553	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4055	-15	5	-0.37	94733795	24262	127.32	4070	4070	3760	5290	2850	4070	3904.62	2.26	-568	4270	4170	4030	3930	3790	4220	3980	37	1220	500	2760	5	1	7383954	299	-9.09	0.77	12	0.33	-446.00	5262.00	10650	20240115	-61.92	3760	20241114	7.85	10650	-61.92	20240115	3760	7.85	20241114	10650	-61.92	20240115	3760	7.85	20241114	1.13	N	065370	500	36 억	166918	N	N	N	N
91	20241114	150557	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3875	-195	5	-4.79	73755135	18994	99.67	4070	4070	3760	5290	2850	4070	3883.08	2.26	-101	4270	4170	4030	3930	3790	4220	3980	37	1220	500	2760	5	1	7383954	286	-8.69	0.74	12	0.26	-446.00	5262.00	10650	20240115	-63.62	3760	20241114	3.06	10650	-63.62	20240115	3760	3.06	20241114	10650	-63.62	20240115	3760	3.06	20241114	1.13	N	065370	500	36 억	166918	N	N	N	N
92	20241114	140552	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3930	-140	5	-3.44	57184320	14694	77.11	4070	4070	3760	5290	2850	4070	3891.68	2.26	126	4270	4170	4030	3930	3790	4220	3980	37	1220	500	2760	5	1	7383954	290	-8.81	0.75	12	0.20	-446.00	5262.00	10650	20240115	-63.10	3760	20241114	4.52	10650	-63.10	20240115	3760	4.52	20241114	10650	-63.10	20240115	3760	4.52	20241114	1.13	N	065370	500	36 억	166918	N	N	N	N
93	20241114	130552	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3885	-185	5	-4.55	47136405	12111	63.55	4070	4070	3760	5290	2850	4070	3892.03	2.26	938	4270	4170	4030	3930	3790	4220	3980	37	1220	500	2760	5	1	7383954	287	-8.71	0.74	12	0.16	-446.00	5262.00	10650	20240115	-63.52	3760	20241114	3.32	10650	-63.52	20240115	3760	3.32	20241114	10650	-63.52	20240115	3760	3.32	20241114	1.13	N	065370	500	36 억	166918	N	N	N	N
94	20241114	120553	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3905	-165	5	-4.05	31100645	7962	41.78	4070	4070	3760	5290	2850	4070	3906.13	2.26	321	4270	4170	4030	3930	3790	4220	3980	37	1220	500	2760	5	1	7383954	288	-8.76	0.74	12	0.11	-446.00	5262.00	10650	20240115	-63.33	3760	20241114	3.86	10650	-63.33	20240115	3760	3.86	20241114	10650	-63.33	20240115	3760	3.86	20241114	1.13	N	065370	500	36 억	166918	N	N	N	N
95	20241114	110554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-5	5	-0.12	2362565	582	3.05	4070	4070	3995	5290	2850	4070	4059.39	2.26	-40	4270	4170	4030	3930	3790	4220	3980	37	1220	500	2760	5	1	7383954	300	-9.11	0.77	12	0.01	-446.00	5262.00	10650	20240115	-61.83	3890	20241113	4.50	10650	-61.83	20240115	3890	4.50	20241113	10650	-61.83	20240115	3890	4.50	20241113	1.13	N	065370	500	36 억	166918	N	N	N	N
96	20241114	100613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	0	3	0.00	850630	209	1.10	4070	4070	4070	5290	2850	4070	4070.00	2.26	0	4270	4170	4030	3930	3790	4220	3980	37	1220	500	2760	5	1	7383954	301	-9.13	0.77	12	0.00	-446.00	5262.00	10650	20240115	-61.78	3890	20241113	4.63	10650	-61.78	20240115	3890	4.63	20241113	10650	-61.78	20240115	3890	4.63	20241113	1.13	N	065370	500	36 억	166918	N	N	N	N
97	20241114	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	0	3	0.00	0	0	0.00	0	0	0	5290	2850	4070	0.00	2.26	0	4270	4170	4030	3930	3790	4220	3980	37	1220	500	2760	5	1	7383954	301	-9.13	0.77	12	0.00	-446.00	5262.00	10650	20240115	-61.78	3890	20241113	4.63	10650	-61.78	20240115	3890	4.63	20241113	10650	-61.78	20240115	3890	4.63	20241113	1.13	N	065370	500	36 억	166918	N	N	N	N
98	20241113	160322	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4070	80	2	2.01	75114385	19056	89.78	3960	4130	3890	5180	2795	3990	3941.77	2.27	-876	4403	4196	4083	3876	3763	4140	3820	37	1190	500	2710	5	1	7383954	301	-9.13	0.77	12	0.26	-446.00	5262.00	10650	20240115	-61.78	3890	20241113	4.63	10650	-61.78	20240115	3890	4.63	20241113	10650	-61.78	20240115	3890	4.63	20241113	1.14	N	065370	500	36 억	167794	N	N	N	N
99	20241113	150344	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4110	120	2	3.01	63877595	16268	76.64	3960	4130	3890	5180	2795	3990	3926.58	2.27	-729	4403	4196	4083	3876	3763	4140	3820	37	1190	500	2710	5	1	7383954	303	-9.22	0.78	12	0.22	-446.00	5262.00	10650	20240115	-61.41	3890	20241113	5.66	10650	-61.41	20240115	3890	5.66	20241113	10650	-61.41	20240115	3890	5.66	20241113	1.14	N	065370	500	36 억	167794	N	N	N	N
100	20241113	140339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3935	-55	5	-1.38	55021545	14060	66.24	3960	3985	3890	5180	2795	3990	3913.34	2.27	-566	4403	4196	4083	3876	3763	4140	3820	37	1190	500	2710	5	1	7383954	291	-8.82	0.75	12	0.19	-446.00	5262.00	10650	20240115	-63.05	3890	20241113	1.16	10650	-63.05	20240115	3890	1.16	20241113	10650	-63.05	20240115	3890	1.16	20241113	1.14	N	065370	500	36 억	167794	N	N	N	N
101	20241113	130337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3915	-75	5	-1.88	44538650	11377	53.60	3960	3985	3900	5180	2795	3990	3914.80	2.27	-230	4403	4196	4083	3876	3763	4140	3820	37	1190	500	2710	5	1	7383954	289	-8.78	0.74	12	0.15	-446.00	5262.00	10650	20240115	-63.24	3900	20241113	0.38	10650	-63.24	20240115	3900	0.38	20241113	10650	-63.24	20240115	3900	0.38	20241113	1.14	N	065370	500	36 억	167794	N	N	N	N
102	20241113	120336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3930	-60	5	-1.50	30433140	7776	36.63	3960	3985	3900	5180	2795	3990	3913.73	2.27	-86	4403	4196	4083	3876	3763	4140	3820	37	1190	500	2710	5	1	7383954	290	-8.81	0.75	12	0.11	-446.00	5262.00	10650	20240115	-63.10	3900	20241113	0.77	10650	-63.10	20240115	3900	0.77	20241113	10650	-63.10	20240115	3900	0.77	20241113	1.14	N	065370	500	36 억	167794	N	N	N	N
103	20241113	110334	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3915	-75	5	-1.88	13013970	3325	15.66	3960	3985	3900	5180	2795	3990	3913.98	2.27	-185	4403	4196	4083	3876	3763	4140	3820	37	1190	500	2710	5	1	7383954	289	-8.78	0.74	12	0.05	-446.00	5262.00	10650	20240115	-63.24	3900	20241113	0.38	10650	-63.24	20240115	3900	0.38	20241113	10650	-63.24	20240115	3900	0.38	20241113	1.14	N	065370	500	36 억	167794	N	N	N	N
104	20241113	100335	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3915	-75	5	-1.88	5316320	1353	6.37	3960	3985	3900	5180	2795	3990	3929.28	2.27	-68	4403	4196	4083	3876	3763	4140	3820	37	1190	500	2710	5	1	7383954	289	-8.78	0.74	12	0.02	-446.00	5262.00	10650	20240115	-63.24	3900	20241113	0.38	10650	-63.24	20240115	3900	0.38	20241113	10650	-63.24	20240115	3900	0.38	20241113	1.14	N	065370	500	36 억	167794	N	N	N	N
105	20241113	090329	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3960	-30	5	-0.75	241560	61	0.29	3960	3960	3960	5180	2795	3990	3960.00	2.27	0	4403	4196	4083	3876	3763	4140	3820	37	1190	500	2710	5	1	7383954	292	-8.88	0.75	12	0.00	-446.00	5262.00	10650	20240115	-62.82	3960	20241113	0.00	10650	-62.82	20240115	3960	0.00	20241113	10650	-62.82	20240115	3960	0.00	20241113	1.14	N	065370	500	36 억	167794	N	N	N	N
106	20241112	160534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3990	-280	5	-6.56	74703000	18421	336.46	4215	4290	3970	5550	2990	4270	4055.40	2.28	-732	4483	4376	4293	4186	4103	4335	4145	37	1280	500	2900	5	1	7383954	295	-8.95	0.76	12	0.25	-446.00	5262.00	10650	20240115	-62.54	3970	20241112	0.50	10650	-62.54	20240115	3970	0.50	20241112	10650	-62.54	20240115	3970	0.50	20241112	1.18	N	065370	500	36 억	168526	N	N	N	N
107	20241112	150537	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4025	-245	5	-5.74	68774965	16938	309.37	4215	4290	3970	5550	2990	4270	4060.39	2.28	-732	4483	4376	4293	4186	4103	4335	4145	37	1280	500	2900	5	1	7383954	297	-9.02	0.76	12	0.23	-446.00	5262.00	10650	20240115	-62.21	3970	20241112	1.39	10650	-62.21	20240115	3970	1.39	20241112	10650	-62.21	20240115	3970	1.39	20241112	1.18	N	065370	500	36 억	168526	N	N	N	N
108	20241112	140546	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4080	-190	5	-4.45	47869845	11716	213.99	4215	4290	4020	5550	2990	4270	4085.85	2.28	-483	4483	4376	4293	4186	4103	4335	4145	37	1280	500	2900	5	1	7383954	301	-9.15	0.78	12	0.16	-446.00	5262.00	10650	20240115	-61.69	4020	20241112	1.49	10650	-61.69	20240115	4020	1.49	20241112	10650	-61.69	20240115	4020	1.49	20241112	1.18	N	065370	500	36 억	168526	N	N	N	N
109	20241112	130540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4030	-240	5	-5.62	39957135	9762	178.30	4215	4290	4030	5550	2990	4270	4093.13	2.28	-67	4483	4376	4293	4186	4103	4335	4145	37	1280	500	2900	5	1	7383954	298	-9.04	0.77	12	0.13	-446.00	5262.00	10650	20240115	-62.16	4030	20241112	0.00	10650	-62.16	20240115	4030	0.00	20241112	10650	-62.16	20240115	4030	0.00	20241112	1.18	N	065370	500	36 억	168526	N	N	N	N
110	20241112	120539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4045	-225	5	-5.27	32788410	7990	145.94	4215	4290	4045	5550	2990	4270	4103.68	2.28	36	4483	4376	4293	4186	4103	4335	4145	37	1280	500	2900	5	1	7383954	299	-9.07	0.77	12	0.11	-446.00	5262.00	10650	20240115	-62.02	4045	20241112	0.00	10650	-62.02	20240115	4045	0.00	20241112	10650	-62.02	20240115	4045	0.00	20241112	1.18	N	065370	500	36 억	168526	N	N	N	N
111	20241112	110537	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4100	-170	5	-3.98	17851680	4317	78.85	4215	4290	4080	5550	2990	4270	4135.21	2.28	40	4483	4376	4293	4186	4103	4335	4145	37	1280	500	2900	5	1	7383954	303	-9.19	0.78	12	0.06	-446.00	5262.00	10650	20240115	-61.50	4080	20241112	0.49	10650	-61.50	20240115	4080	0.49	20241112	10650	-61.50	20240115	4080	0.49	20241112	1.18	N	065370	500	36 억	168526	N	N	N	N
112	20241112	100538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4110	-160	5	-3.75	13636970	3290	60.09	4215	4290	4105	5550	2990	4270	4144.98	2.28	163	4483	4376	4293	4186	4103	4335	4145	37	1280	500	2900	5	1	7383954	303	-9.22	0.78	12	0.04	-446.00	5262.00	10650	20240115	-61.41	4105	20241112	0.12	10650	-61.41	20240115	4105	0.12	20241112	10650	-61.41	20240115	4105	0.12	20241112	1.18	N	065370	500	36 억	168526	N	N	N	N
113	20241112	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4290	20	2	0.47	203830	48	0.88	4215	4290	4215	5550	2990	4270	4246.46	2.28	-11	4483	4376	4293	4186	4103	4335	4145	37	1280	500	2900	5	1	7383954	317	-9.62	0.82	12	0.00	-446.00	5262.00	10650	20240115	-59.72	4210	20241111	1.90	10650	-59.72	20240115	4210	1.90	20241111	10650	-59.72	20240115	4210	1.90	20241111	1.18	N	065370	500	36 억	168526	N	N	N	N
114	20241111	160534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4270	-90	5	-2.06	23295485	5475	111.42	4400	4400	4210	5660	3055	4360	4254.87	2.30	-953	4440	4400	4360	4320	4280	4380	4300	37	1300	500	2960	5	1	7383954	315	-9.57	0.81	12	0.07	-446.00	5262.00	10650	20240115	-59.91	4210	20241111	1.43	10650	-59.91	20240115	4210	1.43	20241111	10650	-59.91	20240115	4210	1.43	20241111	1.19	N	065370	500	36 억	169479	N	N	N	N
115	20241111	150551	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4245	-115	5	-2.64	22349795	5253	106.90	4400	4400	4210	5660	3055	4360	4254.67	2.30	-841	4440	4400	4360	4320	4280	4380	4300	37	1300	500	2960	5	1	7383954	313	-9.52	0.81	12	0.07	-446.00	5262.00	10650	20240115	-60.14	4210	20241111	0.83	10650	-60.14	20240115	4210	0.83	20241111	10650	-60.14	20240115	4210	0.83	20241111	1.19	N	065370	500	36 억	169479	N	N	N	N
116	20241111	140542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4250	-110	5	-2.52	20443155	4803	97.74	4400	4400	4210	5660	3055	4360	4256.33	2.30	-822	4440	4400	4360	4320	4280	4380	4300	37	1300	500	2960	5	1	7383954	314	-9.53	0.81	12	0.07	-446.00	5262.00	10650	20240115	-60.09	4210	20241111	0.95	10650	-60.09	20240115	4210	0.95	20241111	10650	-60.09	20240115	4210	0.95	20241111	1.19	N	065370	500	36 억	169479	N	N	N	N
117	20241111	130539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4230	-130	5	-2.98	18070990	4244	86.37	4400	4400	4210	5660	3055	4360	4258.01	2.30	-650	4440	4400	4360	4320	4280	4380	4300	37	1300	500	2960	5	1	7383954	312	-9.48	0.80	12	0.06	-446.00	5262.00	10650	20240115	-60.28	4210	20241111	0.48	10650	-60.28	20240115	4210	0.48	20241111	10650	-60.28	20240115	4210	0.48	20241111	1.19	N	065370	500	36 억	169479	N	N	N	N
118	20241111	120536	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4240	-120	5	-2.75	14547470	3411	69.41	4400	4400	4230	5660	3055	4360	4264.87	2.30	-489	4440	4400	4360	4320	4280	4380	4300	37	1300	500	2960	5	1	7383954	313	-9.51	0.81	12	0.05	-446.00	5262.00	10650	20240115	-60.19	4230	20241111	0.24	10650	-60.19	20240115	4230	0.24	20241111	10650	-60.19	20240115	4230	0.24	20241111	1.19	N	065370	500	36 억	169479	N	N	N	N
119	20241111	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	-115	5	-2.64	12624765	2957	60.18	4400	4400	4245	5660	3055	4360	4269.45	2.30	-385	4440	4400	4360	4320	4280	4380	4300	37	1300	500	2960	5	1	7383954	313	-9.52	0.81	12	0.04	-446.00	5262.00	10650	20240115	-60.14	4230	20241031	0.35	10650	-60.14	20240115	4230	0.35	20241031	10650	-60.14	20240115	4230	0.35	20241031	1.19	N	065370	500	36 억	169479	N	N	N	N
120	20241111	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4275	-85	5	-1.95	6506755	1518	30.89	4400	4400	4250	5660	3055	4360	4286.40	2.30	-261	4440	4400	4360	4320	4280	4380	4300	37	1300	500	2960	5	1	7383954	316	-9.59	0.81	12	0.02	-446.00	5262.00	10650	20240115	-59.86	4230	20241031	1.06	10650	-59.86	20240115	4230	1.06	20241031	10650	-59.86	20240115	4230	1.06	20241031	1.19	N	065370	500	36 억	169479	N	N	N	N
121	20241111	090532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4285	-75	5	-1.72	418460	96	1.95	4400	4400	4285	5660	3055	4360	4358.96	2.30	-37	4440	4400	4360	4320	4280	4380	4300	37	1300	500	2960	5	1	7383954	316	-9.61	0.81	12	0.00	-446.00	5262.00	10650	20240115	-59.77	4230	20241031	1.30	10650	-59.77	20240115	4230	1.30	20241031	10650	-59.77	20240115	4230	1.30	20241031	1.19	N	065370	500	36 억	169479	N	N	N	N
122	20241108	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	-5	5	-0.11	21363375	4908	47.98	4365	4400	4320	5670	3060	4365	4352.75	2.30	-598	4535	4450	4365	4280	4195	4492	4322	37	1305	500	2960	5	1	7383954	322	-9.78	0.83	12	0.07	-446.00	5262.00	10650	20240115	-59.06	4230	20241031	3.07	10650	-59.06	20240115	4230	3.07	20241031	10650	-59.06	20240115	4230	3.07	20241031	1.19	N	065370	500	36 억	170064	N	N	N	N
123	20241108	150537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	-40	5	-0.92	17849290	4098	40.06	4365	4400	4320	5670	3060	4365	4355.61	2.30	-480	4535	4450	4365	4280	4195	4492	4322	37	1305	500	2960	5	1	7383954	319	-9.70	0.82	12	0.06	-446.00	5262.00	10650	20240115	-59.39	4230	20241031	2.25	10650	-59.39	20240115	4230	2.25	20241031	10650	-59.39	20240115	4230	2.25	20241031	1.19	N	065370	500	36 억	170064	N	N	N	N
124	20241108	140535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	-40	5	-0.92	16329880	3747	36.63	4365	4400	4320	5670	3060	4365	4358.12	2.30	-300	4535	4450	4365	4280	4195	4492	4322	37	1305	500	2960	5	1	7383954	319	-9.70	0.82	12	0.05	-446.00	5262.00	10650	20240115	-59.39	4230	20241031	2.25	10650	-59.39	20240115	4230	2.25	20241031	10650	-59.39	20240115	4230	2.25	20241031	1.19	N	065370	500	36 억	170064	N	N	N	N
125	20241108	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	-35	5	-0.80	14838045	3403	33.26	4365	4400	4320	5670	3060	4365	4360.28	2.30	-205	4535	4450	4365	4280	4195	4492	4322	37	1305	500	2960	5	1	7383954	320	-9.71	0.82	12	0.05	-446.00	5262.00	10650	20240115	-59.34	4230	20241031	2.36	10650	-59.34	20240115	4230	2.36	20241031	10650	-59.34	20240115	4230	2.36	20241031	1.19	N	065370	500	36 억	170064	N	N	N	N
126	20241108	120535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	-20	5	-0.46	12024265	2752	26.90	4365	4400	4345	5670	3060	4365	4369.28	2.30	-204	4535	4450	4365	4280	4195	4492	4322	37	1305	500	2960	5	1	7383954	321	-9.74	0.83	12	0.04	-446.00	5262.00	10650	20240115	-59.20	4230	20241031	2.72	10650	-59.20	20240115	4230	2.72	20241031	10650	-59.20	20240115	4230	2.72	20241031	1.19	N	065370	500	36 억	170064	N	N	N	N
127	20241108	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	0	3	0.00	7730195	1767	17.27	4365	4400	4365	5670	3060	4365	4374.76	2.30	-31	4535	4450	4365	4280	4195	4492	4322	37	1305	500	2960	5	1	7383954	322	-9.79	0.83	12	0.02	-446.00	5262.00	10650	20240115	-59.01	4230	20241031	3.19	10650	-59.01	20240115	4230	3.19	20241031	10650	-59.01	20240115	4230	3.19	20241031	1.19	N	065370	500	36 억	170064	N	N	N	N
128	20241108	100542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	15	2	0.34	3049600	697	6.81	4365	4400	4365	5670	3060	4365	4375.32	2.30	147	4535	4450	4365	4280	4195	4492	4322	37	1305	500	2960	5	1	7383954	323	-9.82	0.83	12	0.01	-446.00	5262.00	10650	20240115	-58.87	4230	20241031	3.55	10650	-58.87	20240115	4230	3.55	20241031	10650	-58.87	20240115	4230	3.55	20241031	1.19	N	065370	500	36 억	170064	N	N	N	N
129	20241108	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	0	3	0.00	87300	20	0.20	4365	4365	4365	5670	3060	4365	4365.00	2.30	-14	4535	4450	4365	4280	4195	4492	4322	37	1305	500	2960	5	1	7383954	322	-9.79	0.83	12	0.00	-446.00	5262.00	10650	20240115	-59.01	4230	20241031	3.19	10650	-59.01	20240115	4230	3.19	20241031	10650	-59.01	20240115	4230	3.19	20241031	1.19	N	065370	500	36 억	170064	N	N	N	N
130	20241107	160530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	15	2	0.34	44861610	10221	232.30	4345	4450	4280	5650	3045	4350	4389.16	2.31	-726	4516	4432	4366	4282	4216	4475	4325	37	1300	500	2950	5	1	7383954	322	-9.79	0.83	12	0.14	-446.00	5262.00	10650	20240115	-59.01	4230	20241031	3.19	10650	-59.01	20240115	4230	3.19	20241031	10650	-59.01	20240115	4230	3.19	20241031	1.20	N	065370	500	36 억	170790	N	N	N	N
131	20241107	150532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	15	2	0.34	41096735	9356	212.64	4345	4450	4280	5650	3045	4350	4392.55	2.31	-641	4516	4432	4366	4282	4216	4475	4325	37	1300	500	2950	5	1	7383954	322	-9.79	0.83	12	0.13	-446.00	5262.00	10650	20240115	-59.01	4230	20241031	3.19	10650	-59.01	20240115	4230	3.19	20241031	10650	-59.01	20240115	4230	3.19	20241031	1.20	N	065370	500	36 억	170790	N	N	N	N
132	20241107	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	60	2	1.38	38661355	8798	199.95	4345	4450	4280	5650	3045	4350	4394.33	2.31	-554	4516	4432	4366	4282	4216	4475	4325	37	1300	500	2950	5	1	7383954	326	-9.89	0.84	12	0.12	-446.00	5262.00	10650	20240115	-58.59	4230	20241031	4.26	10650	-58.59	20240115	4230	4.26	20241031	10650	-58.59	20240115	4230	4.26	20241031	1.20	N	065370	500	36 억	170790	N	N	N	N
133	20241107	130536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4415	65	2	1.49	38167505	8686	197.41	4345	4450	4280	5650	3045	4350	4394.14	2.31	-544	4516	4432	4366	4282	4216	4475	4325	37	1300	500	2950	5	1	7383954	326	-9.90	0.84	12	0.12	-446.00	5262.00	10650	20240115	-58.54	4230	20241031	4.37	10650	-58.54	20240115	4230	4.37	20241031	10650	-58.54	20240115	4230	4.37	20241031	1.20	N	065370	500	36 억	170790	N	N	N	N
134	20241107	120532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	80	2	1.84	31957900	7278	165.41	4345	4450	4280	5650	3045	4350	4391.03	2.31	-452	4516	4432	4366	4282	4216	4475	4325	37	1300	500	2950	5	1	7383954	327	-9.93	0.84	12	0.10	-446.00	5262.00	10650	20240115	-58.40	4230	20241031	4.73	10650	-58.40	20240115	4230	4.73	20241031	10650	-58.40	20240115	4230	4.73	20241031	1.20	N	065370	500	36 억	170790	N	N	N	N
135	20241107	110532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	70	2	1.61	26995885	6155	139.89	4345	4450	4280	5650	3045	4350	4386.01	2.31	-220	4516	4432	4366	4282	4216	4475	4325	37	1300	500	2950	5	1	7383954	326	-9.91	0.84	12	0.08	-446.00	5262.00	10650	20240115	-58.50	4230	20241031	4.49	10650	-58.50	20240115	4230	4.49	20241031	10650	-58.50	20240115	4230	4.49	20241031	1.20	N	065370	500	36 억	170790	N	N	N	N
136	20241107	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	-10	5	-0.23	7478660	1734	39.41	4345	4350	4280	5650	3045	4350	4312.95	2.31	45	4516	4432	4366	4282	4216	4475	4325	37	1300	500	2950	5	1	7383954	320	-9.73	0.82	12	0.02	-446.00	5262.00	10650	20240115	-59.25	4230	20241031	2.60	10650	-59.25	20240115	4230	2.60	20241031	10650	-59.25	20240115	4230	2.60	20241031	1.20	N	065370	500	36 억	170790	N	N	N	N
137	20241107	090531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	-70	5	-1.61	2080590	482	10.95	4345	4350	4280	5650	3045	4350	4316.58	2.31	-99	4516	4432	4366	4282	4216	4475	4325	37	1300	500	2950	5	1	7383954	316	-9.60	0.81	12	0.01	-446.00	5262.00	10650	20240115	-59.81	4230	20241031	1.18	10650	-59.81	20240115	4230	1.18	20241031	10650	-59.81	20240115	4230	1.18	20241031	1.20	N	065370	500	36 억	170790	N	N	N	N
138	20241106	160534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	15	2	0.35	19167430	4386	74.25	4340	4450	4300	5630	3035	4335	4370.14	2.33	-1026	4445	4390	4335	4280	4225	4417	4307	37	1295	500	2940	5	1	7383954	321	-9.75	0.83	12	0.06	-446.00	5262.00	10650	20240115	-59.15	4230	20241031	2.84	10650	-59.15	20240115	4230	2.84	20241031	10650	-59.15	20240115	4230	2.84	20241031	1.18	N	065370	500	36 억	171816	N	N	N	N
139	20241106	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	-5	5	-0.12	17350665	3967	67.16	4340	4450	4300	5630	3035	4335	4373.75	2.33	-831	4445	4390	4335	4280	4225	4417	4307	37	1295	500	2940	5	1	7383954	320	-9.71	0.82	12	0.05	-446.00	5262.00	10650	20240115	-59.34	4230	20241031	2.36	10650	-59.34	20240115	4230	2.36	20241031	10650	-59.34	20240115	4230	2.36	20241031	1.18	N	065370	500	36 억	171816	N	N	N	N
140	20241106	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	0	3	0.00	16640555	3802	64.36	4340	4450	4300	5630	3035	4335	4376.79	2.33	-819	4445	4390	4335	4280	4225	4417	4307	37	1295	500	2940	5	1	7383954	320	-9.72	0.82	12	0.05	-446.00	5262.00	10650	20240115	-59.30	4230	20241031	2.48	10650	-59.30	20240115	4230	2.48	20241031	10650	-59.30	20240115	4230	2.48	20241031	1.18	N	065370	500	36 억	171816	N	N	N	N
141	20241106	130552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	0	3	0.00	14970080	3415	57.81	4340	4450	4335	5630	3035	4335	4383.63	2.33	-676	4445	4390	4335	4280	4225	4417	4307	37	1295	500	2940	5	1	7383954	320	-9.72	0.82	12	0.05	-446.00	5262.00	10650	20240115	-59.30	4230	20241031	2.48	10650	-59.30	20240115	4230	2.48	20241031	10650	-59.30	20240115	4230	2.48	20241031	1.18	N	065370	500	36 억	171816	N	N	N	N
142	20241106	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	50	2	1.15	9720900	2206	37.35	4340	4450	4340	5630	3035	4335	4406.57	2.33	-445	4445	4390	4335	4280	4225	4417	4307	37	1295	500	2940	5	1	7383954	324	-9.83	0.83	12	0.03	-446.00	5262.00	10650	20240115	-58.83	4230	20241031	3.66	10650	-58.83	20240115	4230	3.66	20241031	10650	-58.83	20240115	4230	3.66	20241031	1.18	N	065370	500	36 억	171816	N	N	N	N
143	20241106	110538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	40	2	0.92	9659665	2192	37.11	4340	4450	4340	5630	3035	4335	4406.78	2.33	-432	4445	4390	4335	4280	4225	4417	4307	37	1295	500	2940	5	1	7383954	323	-9.81	0.83	12	0.03	-446.00	5262.00	10650	20240115	-58.92	4230	20241031	3.43	10650	-58.92	20240115	4230	3.43	20241031	10650	-58.92	20240115	4230	3.43	20241031	1.18	N	065370	500	36 억	171816	N	N	N	N
144	20241106	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4390	55	2	1.27	7616560	1728	29.25	4340	4450	4340	5630	3035	4335	4407.73	2.33	-330	4445	4390	4335	4280	4225	4417	4307	37	1295	500	2940	5	1	7383954	324	-9.84	0.83	12	0.02	-446.00	5262.00	10650	20240115	-58.78	4230	20241031	3.78	10650	-58.78	20240115	4230	3.78	20241031	10650	-58.78	20240115	4230	3.78	20241031	1.18	N	065370	500	36 억	171816	N	N	N	N
145	20241106	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	0	3	0.00	0	0	0.00	0	0	0	5630	3035	4335	0.00	2.33	0	4445	4390	4335	4280	4225	4417	4307	37	1295	500	2940	5	1	7383954	320	-9.72	0.82	12	0.00	-446.00	5262.00	10650	20240115	-59.30	4230	20241031	2.48	10650	-59.30	20240115	4230	2.48	20241031	10650	-59.30	20240115	4230	2.48	20241031	1.18	N	065370	500	36 억	171816	N	N	N	N
146	20241105	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	35	2	0.81	25642145	5907	55.94	4300	4390	4280	5590	3010	4300	4340.98	2.34	-833	4370	4335	4300	4265	4230	4352	4282	37	1290	500	2920	5	1	7383954	320	-9.72	0.82	12	0.08	-446.00	5262.00	10650	20240115	-59.30	4230	20241031	2.48	10650	-59.30	20240115	4230	2.48	20241031	10650	-59.30	20240115	4230	2.48	20241031	1.19	N	065370	500	36 억	172649	N	N	N	N
147	20241105	150531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	60	2	1.40	25225790	5811	55.03	4300	4390	4280	5590	3010	4300	4341.04	2.34	-737	4370	4335	4300	4265	4230	4352	4282	37	1290	500	2920	5	1	7383954	322	-9.78	0.83	12	0.08	-446.00	5262.00	10650	20240115	-59.06	4230	20241031	3.07	10650	-59.06	20240115	4230	3.07	20241031	10650	-59.06	20240115	4230	3.07	20241031	1.19	N	065370	500	36 억	172649	N	N	N	N
148	20241105	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	40	2	0.93	23919430	5510	52.18	4300	4390	4280	5590	3010	4300	4341.09	2.34	-798	4370	4335	4300	4265	4230	4352	4282	37	1290	500	2920	5	1	7383954	320	-9.73	0.82	12	0.07	-446.00	5262.00	10650	20240115	-59.25	4230	20241031	2.60	10650	-59.25	20240115	4230	2.60	20241031	10650	-59.25	20240115	4230	2.60	20241031	1.19	N	065370	500	36 억	172649	N	N	N	N
149	20241105	130530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	65	2	1.51	21303375	4908	46.48	4300	4390	4280	5590	3010	4300	4340.54	2.34	-707	4370	4335	4300	4265	4230	4352	4282	37	1290	500	2920	5	1	7383954	322	-9.79	0.83	12	0.07	-446.00	5262.00	10650	20240115	-59.01	4230	20241031	3.19	10650	-59.01	20240115	4230	3.19	20241031	10650	-59.01	20240115	4230	3.19	20241031	1.19	N	065370	500	36 억	172649	N	N	N	N
150	20241105	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	45	2	1.05	17849145	4113	38.95	4300	4390	4280	5590	3010	4300	4339.69	2.34	-406	4370	4335	4300	4265	4230	4352	4282	37	1290	500	2920	5	1	7383954	321	-9.74	0.83	12	0.06	-446.00	5262.00	10650	20240115	-59.20	4230	20241031	2.72	10650	-59.20	20240115	4230	2.72	20241031	10650	-59.20	20240115	4230	2.72	20241031	1.19	N	065370	500	36 억	172649	N	N	N	N
151	20241105	110518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4370	70	2	1.63	17362505	4001	37.89	4300	4390	4280	5590	3010	4300	4339.54	2.34	-294	4370	4335	4300	4265	4230	4352	4282	37	1290	500	2920	5	1	7383954	323	-9.80	0.83	12	0.05	-446.00	5262.00	10650	20240115	-58.97	4230	20241031	3.31	10650	-58.97	20240115	4230	3.31	20241031	10650	-58.97	20240115	4230	3.31	20241031	1.19	N	065370	500	36 억	172649	N	N	N	N
152	20241105	100526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4390	90	2	2.09	15510330	3576	33.87	4300	4390	4280	5590	3010	4300	4337.34	2.34	-326	4370	4335	4300	4265	4230	4352	4282	37	1290	500	2920	5	1	7383954	324	-9.84	0.83	12	0.05	-446.00	5262.00	10650	20240115	-58.78	4230	20241031	3.78	10650	-58.78	20240115	4230	3.78	20241031	10650	-58.78	20240115	4230	3.78	20241031	1.19	N	065370	500	36 억	172649	N	N	N	N
153	20241105	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4295	-5	5	-0.12	799735	186	1.76	4300	4300	4280	5590	3010	4300	4299.65	2.34	-1	4370	4335	4300	4265	4230	4352	4282	37	1290	500	2920	5	1	7383954	317	-9.63	0.82	12	0.00	-446.00	5262.00	10650	20240115	-59.67	4230	20241031	1.54	10650	-59.67	20240115	4230	1.54	20241031	10650	-59.67	20240115	4230	1.54	20241031	1.19	N	065370	500	36 억	172649	N	N	N	N
154	20241104	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	40	2	0.94	45081110	10467	146.17	4265	4335	4265	5530	2985	4260	4306.98	2.35	-928	4463	4361	4308	4206	4153	4335	4180	37	1270	500	2890	5	1	7383954	318	-9.64	0.82	12	0.14	-446.00	5262.00	10650	20240115	-59.62	4230	20241031	1.65	10650	-59.62	20240115	4230	1.65	20241031	10650	-59.62	20240115	4230	1.65	20241031	1.20	N	065370	500	36 억	173577	N	N	N	N
155	20241104	150531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	65	2	1.53	33282790	7731	107.96	4265	4335	4265	5530	2985	4260	4305.11	2.35	-886	4463	4361	4308	4206	4153	4335	4180	37	1270	500	2890	5	1	7383954	319	-9.70	0.82	12	0.10	-446.00	5262.00	10650	20240115	-59.39	4230	20241031	2.25	10650	-59.39	20240115	4230	2.25	20241031	10650	-59.39	20240115	4230	2.25	20241031	1.20	N	065370	500	36 억	173577	N	N	N	N
156	20241104	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	60	2	1.41	29600710	6879	96.06	4265	4335	4265	5530	2985	4260	4303.05	2.35	-751	4463	4361	4308	4206	4153	4335	4180	37	1270	500	2890	5	1	7383954	319	-9.69	0.82	12	0.09	-446.00	5262.00	10650	20240115	-59.44	4230	20241031	2.13	10650	-59.44	20240115	4230	2.13	20241031	10650	-59.44	20240115	4230	2.13	20241031	1.20	N	065370	500	36 억	173577	N	N	N	N
157	20241104	130505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	50	2	1.17	25441430	5916	82.61	4265	4335	4265	5530	2985	4260	4300.44	2.35	-654	4463	4361	4308	4206	4153	4335	4180	37	1270	500	2890	5	1	7383954	318	-9.66	0.82	12	0.08	-446.00	5262.00	10650	20240115	-59.53	4230	20241031	1.89	10650	-59.53	20240115	4230	1.89	20241031	10650	-59.53	20240115	4230	1.89	20241031	1.20	N	065370	500	36 억	173577	N	N	N	N
158	20241104	120514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	60	2	1.41	15357195	3575	49.92	4265	4335	4265	5530	2985	4260	4295.72	2.35	-303	4463	4361	4308	4206	4153	4335	4180	37	1270	500	2890	5	1	7383954	319	-9.69	0.82	12	0.05	-446.00	5262.00	10650	20240115	-59.44	4230	20241031	2.13	10650	-59.44	20240115	4230	2.13	20241031	10650	-59.44	20240115	4230	2.13	20241031	1.20	N	065370	500	36 억	173577	N	N	N	N
159	20241104	110511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	75	2	1.76	15348555	3573	49.90	4265	4335	4265	5530	2985	4260	4295.71	2.35	-301	4463	4361	4308	4206	4153	4335	4180	37	1270	500	2890	5	1	7383954	320	-9.72	0.82	12	0.05	-446.00	5262.00	10650	20240115	-59.30	4230	20241031	2.48	10650	-59.30	20240115	4230	2.48	20241031	10650	-59.30	20240115	4230	2.48	20241031	1.20	N	065370	500	36 억	173577	N	N	N	N
160	20241104	100506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	50	2	1.17	10367475	2419	33.78	4265	4310	4265	5530	2985	4260	4285.85	2.35	-253	4463	4361	4308	4206	4153	4335	4180	37	1270	500	2890	5	1	7383954	318	-9.66	0.82	12	0.03	-446.00	5262.00	10650	20240115	-59.53	4230	20241031	1.89	10650	-59.53	20240115	4230	1.89	20241031	10650	-59.53	20240115	4230	1.89	20241031	1.20	N	065370	500	36 억	173577	N	N	N	N
161	20241104	090512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	5	2	0.12	127950	30	0.42	4265	4265	4265	5530	2985	4260	4265.00	2.35	0	4463	4361	4308	4206	4153	4335	4180	37	1270	500	2890	5	1	7383954	315	-9.56	0.81	12	0.00	-446.00	5262.00	10650	20240115	-59.95	4230	20241031	0.83	10650	-59.95	20240115	4230	0.83	20241031	10650	-59.95	20240115	4230	0.83	20241031	1.20	N	065370	500	36 억	173577	N	N	N	N
162	20241101	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4260	-100	5	-2.29	30879570	7161	92.13	4410	4410	4255	5660	3055	4360	4312.34	2.37	-1072	4460	4410	4320	4270	4180	4435	4295	37	1300	500	2960	5	1	7383954	315	-9.55	0.81	12	0.10	-446.00	5262.00	10650	20240115	-60.00	4230	20241031	0.71	10650	-60.00	20240115	4230	0.71	20241031	10650	-60.00	20240115	4230	0.71	20241031	1.21	N	065370	500	36 억	174649	N	N	N	N
163	20241101	150507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4260	-100	5	-2.29	28801270	6673	85.85	4410	4410	4255	5660	3055	4360	4316.09	2.37	-1015	4460	4410	4320	4270	4180	4435	4295	37	1300	500	2960	5	1	7383954	315	-9.55	0.81	12	0.09	-446.00	5262.00	10650	20240115	-60.00	4230	20241031	0.71	10650	-60.00	20240115	4230	0.71	20241031	10650	-60.00	20240115	4230	0.71	20241031	1.21	N	065370	500	36 억	174649	N	N	N	N
164	20241101	140457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	-80	5	-1.83	24641290	5697	73.29	4410	4410	4255	5660	3055	4360	4325.31	2.37	-842	4460	4410	4320	4270	4180	4435	4295	37	1300	500	2960	5	1	7383954	316	-9.60	0.81	12	0.08	-446.00	5262.00	10650	20240115	-59.81	4230	20241031	1.18	10650	-59.81	20240115	4230	1.18	20241031	10650	-59.81	20240115	4230	1.18	20241031	1.21	N	065370	500	36 억	174649	N	N	N	N
165	20241101	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4290	-70	5	-1.61	23955320	5537	71.23	4410	4410	4255	5660	3055	4360	4326.41	2.37	-752	4460	4410	4320	4270	4180	4435	4295	37	1300	500	2960	5	1	7383954	317	-9.62	0.82	12	0.07	-446.00	5262.00	10650	20240115	-59.72	4230	20241031	1.42	10650	-59.72	20240115	4230	1.42	20241031	10650	-59.72	20240115	4230	1.42	20241031	1.21	N	065370	500	36 억	174649	N	N	N	N
166	20241101	120549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	-90	5	-2.06	21168085	4886	62.86	4410	4410	4255	5660	3055	4360	4332.40	2.37	-668	4460	4410	4320	4270	4180	4435	4295	37	1300	500	2960	5	1	7383954	315	-9.57	0.81	12	0.07	-446.00	5262.00	10650	20240115	-59.91	4230	20241031	0.95	10650	-59.91	20240115	4230	0.95	20241031	10650	-59.91	20240115	4230	0.95	20241031	1.21	N	065370	500	36 억	174649	N	N	N	N
167	20241101	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	-60	5	-1.38	16216045	3728	47.96	4410	4410	4280	5660	3055	4360	4349.80	2.37	-400	4460	4410	4320	4270	4180	4435	4295	37	1300	500	2960	5	1	7383954	318	-9.64	0.82	12	0.05	-446.00	5262.00	10650	20240115	-59.62	4230	20241031	1.65	10650	-59.62	20240115	4230	1.65	20241031	10650	-59.62	20240115	4230	1.65	20241031	1.21	N	065370	500	36 억	174649	N	N	N	N
168	20241101	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	-55	5	-1.26	1883615	433	5.57	4410	4410	4300	5660	3055	4360	4350.15	2.37	-82	4460	4410	4320	4270	4180	4435	4295	37	1300	500	2960	5	1	7383954	318	-9.65	0.82	12	0.01	-446.00	5262.00	10650	20240115	-59.58	4230	20241031	1.77	10650	-59.58	20240115	4230	1.77	20241031	10650	-59.58	20240115	4230	1.77	20241031	1.21	N	065370	500	36 억	174649	N	N	N	N
169	20241101	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	35	2	0.80	35265	8	0.10	4410	4410	4395	5660	3055	4360	4408.12	2.37	-2	4460	4410	4320	4270	4180	4435	4295	37	1300	500	2960	5	1	7383954	325	-9.85	0.84	12	0.00	-446.00	5262.00	10650	20240115	-58.73	4230	20241031	3.90	10650	-58.73	20240115	4230	3.90	20241031	10650	-58.73	20240115	4230	3.90	20241031	1.21	N	065370	500	36 억	174649	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History