KissMeData/094860/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	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	160802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-98	5	-8.39	203613978	184740	348.86	1167	1168	1070	1518	818	1168	1102.17	19.31	-1544	1207	1187	1175	1155	1143	1181	1149	107	350	500	720	1	1	21399569	229	-3.32	0.68	12	0.86	-322.00	1585.00	2795	20240219	-61.72	1070	20241129	0.00	2795	-61.72	20240219	1070	0.00	20241129	2795	-61.72	20240219	339	215.63	20231227	0.17	N	094860	500	106 억	4132047	N	N	N	N
3	20241129	150821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1072	-96	5	-8.22	201312302	182591	344.80	1167	1168	1070	1518	818	1168	1102.53	19.31	-1544	1207	1187	1175	1155	1143	1181	1149	107	350	500	720	1	1	21399569	229	-3.33	0.68	12	0.85	-322.00	1585.00	2795	20240219	-61.65	1070	20241129	0.19	2795	-61.65	20240219	1070	0.19	20241129	2795	-61.65	20240219	339	216.22	20231227	0.17	N	094860	500	106 억	4132047	N	N	N	N
4	20241129	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	-94	5	-8.05	165320319	149073	281.51	1167	1168	1070	1518	818	1168	1108.99	19.31	49	1207	1187	1175	1155	1143	1181	1149	107	350	500	720	1	1	21399569	230	-3.34	0.68	12	0.70	-322.00	1585.00	2795	20240219	-61.57	1070	20241129	0.37	2795	-61.57	20240219	1070	0.37	20241129	2795	-61.57	20240219	339	216.81	20231227	0.17	N	094860	500	106 억	4132047	N	N	N	N
5	20241129	130821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1072	-96	5	-8.22	152904301	137501	259.66	1167	1168	1070	1518	818	1168	1112.02	19.31	-564	1207	1187	1175	1155	1143	1181	1149	107	350	500	720	1	1	21399569	229	-3.33	0.68	12	0.64	-322.00	1585.00	2795	20240219	-61.65	1070	20241129	0.19	2795	-61.65	20240219	1070	0.19	20241129	2795	-61.65	20240219	339	216.22	20231227	0.17	N	094860	500	106 억	4132047	N	N	N	N
6	20241129	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	-94	5	-8.05	143834402	129070	243.74	1167	1168	1070	1518	818	1168	1114.39	19.31	-630	1207	1187	1175	1155	1143	1181	1149	107	350	500	720	1	1	21399569	230	-3.34	0.68	12	0.60	-322.00	1585.00	2795	20240219	-61.57	1070	20241129	0.37	2795	-61.57	20240219	1070	0.37	20241129	2795	-61.57	20240219	339	216.81	20231227	0.17	N	094860	500	106 억	4132047	N	N	N	N
7	20241129	110824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	-73	5	-6.25	110990750	98706	186.40	1167	1168	1094	1518	818	1168	1124.46	19.31	1917	1207	1187	1175	1155	1143	1181	1149	107	350	500	720	1	1	21399569	234	-3.40	0.69	12	0.46	-322.00	1585.00	2795	20240219	-60.82	1094	20241129	0.09	2795	-60.82	20240219	1094	0.09	20241129	2795	-60.82	20240219	339	223.01	20231227	0.17	N	094860	500	106 억	4132047	N	N	N	N
8	20241129	100818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1096	-72	5	-6.16	88325084	78026	147.34	1167	1168	1094	1518	818	1168	1132.00	19.31	1714	1207	1187	1175	1155	1143	1181	1149	107	350	500	720	1	1	21399569	235	-3.40	0.69	12	0.36	-322.00	1585.00	2795	20240219	-60.79	1094	20241129	0.18	2795	-60.79	20240219	1094	0.18	20241129	2795	-60.79	20240219	339	223.30	20231227	0.17	N	094860	500	106 억	4132047	N	N	N	N
9	20241129	090822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1160	-8	5	-0.68	2558692	2201	4.16	1167	1168	1160	1518	818	1168	1162.51	19.31	-31	1207	1187	1175	1155	1143	1181	1149	107	350	500	720	1	1	21399569	248	-3.60	0.73	12	0.01	-322.00	1585.00	2795	20240219	-58.50	1160	20241129	0.00	2795	-58.50	20240219	1160	0.00	20241129	2795	-58.50	20240219	339	242.18	20231227	0.17	N	094860	500	106 억	4132047	N	N	N	N
10	20241128	160810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1168	-22	5	-1.85	62026275	52951	107.78	1195	1195	1163	1547	833	1190	1171.39	19.31	186	1206	1197	1183	1174	1160	1191	1168	107	357	500	730	1	1	21399569	250	-3.63	0.74	12	0.25	-322.00	1585.00	2795	20240219	-58.21	1163	20241128	0.43	2795	-58.21	20240219	1163	0.43	20241128	2795	-58.21	20240219	339	244.54	20231227	0.17	N	094860	500	106 억	4131861	N	N	N	N
11	20241128	150826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	-20	5	-1.68	60079428	51281	104.38	1195	1195	1163	1547	833	1190	1171.57	19.31	187	1206	1197	1183	1174	1160	1191	1168	107	357	500	730	1	1	21399569	250	-3.63	0.74	12	0.24	-322.00	1585.00	2795	20240219	-58.14	1163	20241128	0.60	2795	-58.14	20240219	1163	0.60	20241128	2795	-58.14	20240219	339	245.13	20231227	0.17	N	094860	500	106 억	4131861	N	N	N	N
12	20241128	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1166	-24	5	-2.02	51826427	44203	89.97	1195	1195	1163	1547	833	1190	1172.46	19.31	-245	1206	1197	1183	1174	1160	1191	1168	107	357	500	730	1	1	21399569	250	-3.62	0.74	12	0.21	-322.00	1585.00	2795	20240219	-58.28	1163	20241128	0.26	2795	-58.28	20240219	1163	0.26	20241128	2795	-58.28	20240219	339	243.95	20231227	0.17	N	094860	500	106 억	4131861	N	N	N	N
13	20241128	130822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1173	-17	5	-1.43	41647372	35468	72.19	1195	1195	1165	1547	833	1190	1174.22	19.31	-494	1206	1197	1183	1174	1160	1191	1168	107	357	500	730	1	1	21399569	251	-3.64	0.74	12	0.17	-322.00	1585.00	2795	20240219	-58.03	1165	20241128	0.69	2795	-58.03	20240219	1165	0.69	20241128	2795	-58.03	20240219	339	246.02	20231227	0.17	N	094860	500	106 억	4131861	N	N	N	N
14	20241128	120825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1165	-25	5	-2.10	16740237	14238	28.98	1195	1195	1165	1547	833	1190	1175.74	19.31	-484	1206	1197	1183	1174	1160	1191	1168	107	357	500	730	1	1	21399569	249	-3.62	0.74	12	0.07	-322.00	1585.00	2795	20240219	-58.32	1165	20241128	0.00	2795	-58.32	20240219	1165	0.00	20241128	2795	-58.32	20240219	339	243.66	20231227	0.17	N	094860	500	106 억	4131861	N	N	N	N
15	20241128	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	-20	5	-1.68	15997750	13602	27.69	1195	1195	1167	1547	833	1190	1176.13	19.31	-484	1206	1197	1183	1174	1160	1191	1168	107	357	500	730	1	1	21399569	250	-3.63	0.74	12	0.06	-322.00	1585.00	2795	20240219	-58.14	1167	20241128	0.26	2795	-58.14	20240219	1167	0.26	20241128	2795	-58.14	20240219	339	245.13	20231227	0.17	N	094860	500	106 억	4131861	N	N	N	N
16	20241128	100825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1173	-17	5	-1.43	12257099	10409	21.19	1195	1195	1170	1547	833	1190	1177.55	19.31	29	1206	1197	1183	1174	1160	1191	1168	107	357	500	730	1	1	21399569	251	-3.64	0.74	12	0.05	-322.00	1585.00	2795	20240219	-58.03	1169	20241127	0.34	2795	-58.03	20240219	1169	0.34	20241127	2795	-58.03	20240219	339	246.02	20231227	0.17	N	094860	500	106 억	4131861	N	N	N	N
17	20241128	090822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1194	4	2	0.34	114719	96	0.20	1195	1195	1194	1547	833	1190	1194.99	19.31	0	1206	1197	1183	1174	1160	1191	1168	107	357	500	730	1	1	21399569	256	-3.71	0.75	12	0.00	-322.00	1585.00	2795	20240219	-57.28	1169	20241127	2.14	2795	-57.28	20240219	1169	2.14	20241127	2795	-57.28	20240219	339	252.21	20231227	0.17	N	094860	500	106 억	4131861	N	N	N	N
18	20241127	160804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1190	5	2	0.42	57813721	49127	91.35	1192	1192	1169	1540	830	1185	1176.82	19.31	-10	1214	1199	1185	1170	1156	1192	1163	107	355	500	730	1	1	21399569	255	-3.70	0.75	12	0.23	-322.00	1585.00	2795	20240219	-57.42	1169	20241127	1.80	2795	-57.42	20240219	1169	1.80	20241127	2795	-57.42	20240219	339	251.03	20231227	0.17	N	094860	500	106 억	4131871	N	N	N	N
19	20241127	150818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1182	-3	5	-0.25	50907350	43280	80.48	1192	1192	1169	1540	830	1185	1176.23	19.31	-10	1214	1199	1185	1170	1156	1192	1163	107	355	500	730	1	1	21399569	253	-3.67	0.75	12	0.20	-322.00	1585.00	2795	20240219	-57.71	1169	20241127	1.11	2795	-57.71	20240219	1169	1.11	20241127	2795	-57.71	20240219	339	248.67	20231227	0.17	N	094860	500	106 억	4131871	N	N	N	N
20	20241127	140818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1189	4	2	0.34	47089829	40067	74.50	1192	1192	1169	1540	830	1185	1175.28	19.31	-128	1214	1199	1185	1170	1156	1192	1163	107	355	500	730	1	1	21399569	254	-3.69	0.75	12	0.19	-322.00	1585.00	2795	20240219	-57.46	1169	20241127	1.71	2795	-57.46	20240219	1169	1.71	20241127	2795	-57.46	20240219	339	250.74	20231227	0.17	N	094860	500	106 억	4131871	N	N	N	N
21	20241127	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1185	0	3	0.00	45881322	39050	72.61	1192	1192	1169	1540	830	1185	1174.94	19.31	-107	1214	1199	1185	1170	1156	1192	1163	107	355	500	730	1	1	21399569	254	-3.68	0.75	12	0.18	-322.00	1585.00	2795	20240219	-57.60	1169	20241127	1.37	2795	-57.60	20240219	1169	1.37	20241127	2795	-57.60	20240219	339	249.56	20231227	0.17	N	094860	500	106 억	4131871	N	N	N	N
22	20241127	120820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	-15	5	-1.27	28344962	24095	44.80	1192	1192	1169	1540	830	1185	1176.38	19.31	-107	1214	1199	1185	1170	1156	1192	1163	107	355	500	730	1	1	21399569	250	-3.63	0.74	12	0.11	-322.00	1585.00	2795	20240219	-58.14	1169	20241127	0.09	2795	-58.14	20240219	1169	0.09	20241127	2795	-58.14	20240219	339	245.13	20231227	0.17	N	094860	500	106 억	4131871	N	N	N	N
23	20241127	110817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	-15	5	-1.27	25269273	21465	39.91	1192	1192	1170	1540	830	1185	1177.23	19.31	-107	1214	1199	1185	1170	1156	1192	1163	107	355	500	730	1	1	21399569	250	-3.63	0.74	12	0.10	-322.00	1585.00	2795	20240219	-58.14	1170	20241127	0.00	2795	-58.14	20240219	1170	0.00	20241127	2795	-58.14	20240219	339	245.13	20231227	0.17	N	094860	500	106 억	4131871	N	N	N	N
24	20241127	100817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1178	-7	5	-0.59	12064621	10218	19.00	1192	1192	1176	1540	830	1185	1180.72	19.31	-107	1214	1199	1185	1170	1156	1192	1163	107	355	500	730	1	1	21399569	252	-3.66	0.74	12	0.05	-322.00	1585.00	2795	20240219	-57.85	1171	20241126	0.60	2795	-57.85	20240219	1171	0.60	20241126	2795	-57.85	20240219	339	247.49	20231227	0.17	N	094860	500	106 억	4131871	N	N	N	N
25	20241127	090815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1192	7	2	0.59	2384	2	0.00	1192	1192	1192	1540	830	1185	1192.00	19.31	0	1214	1199	1185	1170	1156	1192	1163	107	355	500	730	1	1	21399569	255	-3.70	0.75	12	0.00	-322.00	1585.00	2795	20240219	-57.35	1171	20241126	1.79	2795	-57.35	20240219	1171	1.79	20241126	2795	-57.35	20240219	339	251.62	20231227	0.17	N	094860	500	106 억	4131871	N	N	N	N
26	20241126	160805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1185	-3	5	-0.25	63378635	53779	147.96	1200	1200	1171	1544	832	1188	1178.50	19.31	128	1213	1200	1194	1181	1175	1197	1178	107	356	500	730	1	1	21399569	254	-3.68	0.75	12	0.25	-322.00	1585.00	2795	20240219	-57.60	1171	20241126	1.20	2795	-57.60	20240219	1171	1.20	20241126	2795	-57.60	20240219	339	249.56	20231227	0.16	N	094860	500	106 억	4131743	N	N	N	N
27	20241126	150813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1182	-6	5	-0.51	52805665	44841	123.37	1200	1200	1171	1544	832	1188	1177.62	19.31	0	1213	1200	1194	1181	1175	1197	1178	107	356	500	730	1	1	21399569	253	-3.67	0.75	12	0.21	-322.00	1585.00	2795	20240219	-57.71	1171	20241126	0.94	2795	-57.71	20240219	1171	0.94	20241126	2795	-57.71	20240219	339	248.67	20231227	0.16	N	094860	500	106 억	4131743	N	N	N	N
28	20241126	140811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1172	-16	5	-1.35	36941235	31334	86.21	1200	1200	1171	1544	832	1188	1178.95	19.31	0	1213	1200	1194	1181	1175	1197	1178	107	356	500	730	1	1	21399569	251	-3.64	0.74	12	0.15	-322.00	1585.00	2795	20240219	-58.07	1171	20241126	0.09	2795	-58.07	20240219	1171	0.09	20241126	2795	-58.07	20240219	339	245.72	20231227	0.16	N	094860	500	106 억	4131743	N	N	N	N
29	20241126	130809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1175	-13	5	-1.09	25030299	21183	58.28	1200	1200	1175	1544	832	1188	1181.62	19.31	0	1213	1200	1194	1181	1175	1197	1178	107	356	500	730	1	1	21399569	251	-3.65	0.74	12	0.10	-322.00	1585.00	2795	20240219	-57.96	1175	20241126	0.00	2795	-57.96	20240219	1175	0.00	20241126	2795	-57.96	20240219	339	246.61	20231227	0.16	N	094860	500	106 억	4131743	N	N	N	N
30	20241126	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1177	-11	5	-0.93	17364856	14667	40.35	1200	1200	1176	1544	832	1188	1183.94	19.31	0	1213	1200	1194	1181	1175	1197	1178	107	356	500	730	1	1	21399569	252	-3.66	0.74	12	0.07	-322.00	1585.00	2795	20240219	-57.89	1176	20241126	0.09	2795	-57.89	20240219	1176	0.09	20241126	2795	-57.89	20240219	339	247.20	20231227	0.16	N	094860	500	106 억	4131743	N	N	N	N
31	20241126	110820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1177	-11	5	-0.93	14369141	12120	33.35	1200	1200	1177	1544	832	1188	1185.57	19.31	0	1213	1200	1194	1181	1175	1197	1178	107	356	500	730	1	1	21399569	252	-3.66	0.74	12	0.06	-322.00	1585.00	2795	20240219	-57.89	1177	20241126	0.00	2795	-57.89	20240219	1177	0.00	20241126	2795	-57.89	20240219	339	247.20	20231227	0.16	N	094860	500	106 억	4131743	N	N	N	N
32	20241126	100822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1182	-6	5	-0.51	9088475	7639	21.02	1200	1200	1182	1544	832	1188	1189.75	19.31	0	1213	1200	1194	1181	1175	1197	1178	107	356	500	730	1	1	21399569	253	-3.67	0.75	12	0.04	-322.00	1585.00	2795	20240219	-57.71	1180	20241114	0.17	2795	-57.71	20240219	1180	0.17	20241114	2795	-57.71	20240219	339	248.67	20231227	0.16	N	094860	500	106 억	4131743	N	N	N	N
33	20241126	090814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1200	12	2	1.01	1200	1	0.00	1200	1200	1200	1544	832	1188	1200.00	19.31	0	1213	1200	1194	1181	1175	1197	1178	107	356	500	730	1	1	21399569	257	-3.73	0.76	12	0.00	-322.00	1585.00	2795	20240219	-57.07	1180	20241114	1.69	2795	-57.07	20240219	1180	1.69	20241114	2795	-57.07	20240219	339	253.98	20231227	0.16	N	094860	500	106 억	4131743	N	N	N	N
34	20241125	160754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1188	-15	5	-1.25	43278293	36161	181.09	1207	1207	1188	1563	843	1203	1196.82	19.31	-24	1277	1239	1221	1183	1165	1231	1175	107	360	500	740	1	1	21399569	254	-3.69	0.75	12	0.17	-322.00	1585.00	2795	20240219	-57.50	1180	20241114	0.68	2795	-57.50	20240219	1180	0.68	20241114	2795	-57.50	20240219	339	250.44	20231227	0.16	N	094860	500	106 억	4131767	N	N	N	N
35	20241125	150810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1189	-14	5	-1.16	43014525	35939	179.98	1207	1207	1188	1563	843	1203	1196.88	19.31	66	1277	1239	1221	1183	1165	1231	1175	107	360	500	740	1	1	21399569	254	-3.69	0.75	12	0.17	-322.00	1585.00	2795	20240219	-57.46	1180	20241114	0.76	2795	-57.46	20240219	1180	0.76	20241114	2795	-57.46	20240219	339	250.74	20231227	0.16	N	094860	500	106 억	4131767	N	N	N	N
36	20241125	140808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1199	-4	5	-0.33	18115779	15075	75.50	1207	1207	1197	1563	843	1203	1201.71	19.31	66	1277	1239	1221	1183	1165	1231	1175	107	360	500	740	1	1	21399569	257	-3.72	0.76	12	0.07	-322.00	1585.00	2795	20240219	-57.10	1180	20241114	1.61	2795	-57.10	20240219	1180	1.61	20241114	2795	-57.10	20240219	339	253.69	20231227	0.16	N	094860	500	106 억	4131767	N	N	N	N
37	20241125	130801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1200	-3	5	-0.25	16569276	13787	69.05	1207	1207	1197	1563	843	1203	1201.80	19.31	66	1277	1239	1221	1183	1165	1231	1175	107	360	500	740	1	1	21399569	257	-3.73	0.76	12	0.06	-322.00	1585.00	2795	20240219	-57.07	1180	20241114	1.69	2795	-57.07	20240219	1180	1.69	20241114	2795	-57.07	20240219	339	253.98	20231227	0.16	N	094860	500	106 억	4131767	N	N	N	N
38	20241125	120811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1201	-2	5	-0.17	12048357	10018	50.17	1207	1207	1200	1563	843	1203	1202.67	19.31	-24	1277	1239	1221	1183	1165	1231	1175	107	360	500	740	1	1	21399569	257	-3.73	0.76	12	0.05	-322.00	1585.00	2795	20240219	-57.03	1180	20241114	1.78	2795	-57.03	20240219	1180	1.78	20241114	2795	-57.03	20240219	339	254.28	20231227	0.16	N	094860	500	106 억	4131767	N	N	N	N
39	20241125	110805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1201	-2	5	-0.17	11664037	9698	48.57	1207	1207	1200	1563	843	1203	1202.73	19.31	-24	1277	1239	1221	1183	1165	1231	1175	107	360	500	740	1	1	21399569	257	-3.73	0.76	12	0.05	-322.00	1585.00	2795	20240219	-57.03	1180	20241114	1.78	2795	-57.03	20240219	1180	1.78	20241114	2795	-57.03	20240219	339	254.28	20231227	0.16	N	094860	500	106 억	4131767	N	N	N	N
40	20241125	100756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1203	0	3	0.00	5444015	4519	22.63	1207	1207	1200	1563	843	1203	1204.69	19.31	-24	1277	1239	1221	1183	1165	1231	1175	107	360	500	740	1	1	21399569	257	-3.74	0.76	12	0.02	-322.00	1585.00	2795	20240219	-56.96	1180	20241114	1.95	2795	-56.96	20240219	1180	1.95	20241114	2795	-56.96	20240219	339	254.87	20231227	0.16	N	094860	500	106 억	4131767	N	N	N	N
41	20241125	090757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1207	4	2	0.33	3194929	2647	13.26	1207	1207	1207	1563	843	1203	1207.00	19.31	-24	1277	1239	1221	1183	1165	1231	1175	107	360	500	740	1	1	21399569	258	-3.75	0.76	12	0.01	-322.00	1585.00	2795	20240219	-56.82	1180	20241114	2.29	2795	-56.82	20240219	1180	2.29	20241114	2795	-56.82	20240219	339	256.05	20231227	0.16	N	094860	500	106 억	4131767	N	N	N	N
42	20241122	160715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1203	-13	5	-1.07	23849912	19667	62.98	1216	1259	1203	1580	852	1216	1212.69	19.30	1339	1245	1230	1223	1208	1201	1227	1205	107	364	500	750	1	1	21399569	257	-3.74	0.76	12	0.09	-322.00	1585.00	2795	20240219	-56.96	1180	20241114	1.95	2795	-56.96	20240219	1180	1.95	20241114	2795	-56.96	20240219	292	311.99	20231122	0.16	N	094860	500	106 억	4130428	N	N	N	N
43	20241122	150723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1208	-8	5	-0.66	19740451	16261	52.07	1216	1259	1207	1580	852	1216	1213.98	19.30	1407	1245	1230	1223	1208	1201	1227	1205	107	364	500	750	1	1	21399569	259	-3.75	0.76	12	0.08	-322.00	1585.00	2795	20240219	-56.78	1180	20241114	2.37	2795	-56.78	20240219	1180	2.37	20241114	2795	-56.78	20240219	292	313.70	20231122	0.16	N	094860	500	106 억	4130428	N	N	N	N
44	20241122	140726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1207	-9	5	-0.74	18725786	15421	49.38	1216	1259	1207	1580	852	1216	1214.30	19.30	1407	1245	1230	1223	1208	1201	1227	1205	107	364	500	750	1	1	21399569	258	-3.75	0.76	12	0.07	-322.00	1585.00	2795	20240219	-56.82	1180	20241114	2.29	2795	-56.82	20240219	1180	2.29	20241114	2795	-56.82	20240219	292	313.36	20231122	0.16	N	094860	500	106 억	4130428	N	N	N	N
45	20241122	130723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1207	-9	5	-0.74	18724579	15420	49.38	1216	1259	1207	1580	852	1216	1214.30	19.30	1407	1245	1230	1223	1208	1201	1227	1205	107	364	500	750	1	1	21399569	258	-3.75	0.76	12	0.07	-322.00	1585.00	2795	20240219	-56.82	1180	20241114	2.29	2795	-56.82	20240219	1180	2.29	20241114	2795	-56.82	20240219	292	313.36	20231122	0.16	N	094860	500	106 억	4130428	N	N	N	N
46	20241122	120727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1208	-8	5	-0.66	17744789	14609	46.78	1216	1259	1208	1580	852	1216	1214.65	19.30	1453	1245	1230	1223	1208	1201	1227	1205	107	364	500	750	1	1	21399569	259	-3.75	0.76	12	0.07	-322.00	1585.00	2795	20240219	-56.78	1180	20241114	2.37	2795	-56.78	20240219	1180	2.37	20241114	2795	-56.78	20240219	292	313.70	20231122	0.16	N	094860	500	106 억	4130428	N	N	N	N
47	20241122	110720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1213	-3	5	-0.25	12232935	10053	32.19	1216	1259	1211	1580	852	1216	1216.84	19.30	1824	1245	1230	1223	1208	1201	1227	1205	107	364	500	750	1	1	21399569	260	-3.77	0.77	12	0.05	-322.00	1585.00	2795	20240219	-56.60	1180	20241114	2.80	2795	-56.60	20240219	1180	2.80	20241114	2795	-56.60	20240219	292	315.41	20231122	0.16	N	094860	500	106 억	4130428	N	N	N	N
48	20241122	100734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1219	3	2	0.25	9009957	7400	23.70	1216	1259	1211	1580	852	1216	1217.56	19.30	2165	1245	1230	1223	1208	1201	1227	1205	107	364	500	750	1	1	21399569	261	-3.79	0.77	12	0.03	-322.00	1585.00	2795	20240219	-56.39	1180	20241114	3.31	2795	-56.39	20240219	1180	3.31	20241114	2795	-56.39	20240219	292	317.47	20231122	0.16	N	094860	500	106 억	4130428	N	N	N	N
49	20241122	090728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1239	23	2	1.89	1281075	1042	3.34	1216	1259	1216	1580	852	1216	1229.44	19.30	222	1245	1230	1223	1208	1201	1227	1205	107	364	500	750	1	1	21399569	265	-3.85	0.78	12	0.00	-322.00	1585.00	2795	20240219	-55.67	1180	20241114	5.00	2795	-55.67	20240219	1180	5.00	20241114	2795	-55.67	20240219	292	324.32	20231122	0.16	N	094860	500	106 억	4130428	N	N	N	N
50	20241121	160720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1216	-5	5	-0.41	38103480	31150	188.31	1234	1238	1216	1587	855	1221	1223.23	19.30	-522	1246	1233	1227	1214	1208	1230	1211	107	366	500	750	1	1	21399569	260	-3.78	0.77	12	0.15	-322.00	1585.00	2795	20240219	-56.49	1180	20241114	3.05	2795	-56.49	20240219	1180	3.05	20241114	2795	-56.49	20240219	285	326.67	20231121	0.16	N	094860	500	106 억	4130950	N	N	N	N
51	20241121	150736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1227	6	2	0.49	37781240	30885	186.71	1234	1238	1216	1587	855	1221	1223.29	19.30	-257	1246	1233	1227	1214	1208	1230	1211	107	366	500	750	1	1	21399569	263	-3.81	0.77	12	0.14	-322.00	1585.00	2795	20240219	-56.10	1180	20241114	3.98	2795	-56.10	20240219	1180	3.98	20241114	2795	-56.10	20240219	285	330.53	20231121	0.16	N	094860	500	106 억	4130950	N	N	N	N
52	20241121	140736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1217	-4	5	-0.33	14575729	11945	72.21	1234	1234	1216	1587	855	1221	1220.24	19.30	186	1246	1233	1227	1214	1208	1230	1211	107	366	500	750	1	1	21399569	260	-3.78	0.77	12	0.06	-322.00	1585.00	2795	20240219	-56.46	1180	20241114	3.14	2795	-56.46	20240219	1180	3.14	20241114	2795	-56.46	20240219	285	327.02	20231121	0.16	N	094860	500	106 억	4130950	N	N	N	N
53	20241121	130728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1222	1	2	0.08	6025885	4926	29.78	1234	1234	1219	1587	855	1221	1223.28	19.30	186	1246	1233	1227	1214	1208	1230	1211	107	366	500	750	1	1	21399569	262	-3.80	0.77	12	0.02	-322.00	1585.00	2795	20240219	-56.28	1180	20241114	3.56	2795	-56.28	20240219	1180	3.56	20241114	2795	-56.28	20240219	285	328.77	20231121	0.16	N	094860	500	106 억	4130950	N	N	N	N
54	20241121	120729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1223	2	2	0.16	6008775	4912	29.69	1234	1234	1219	1587	855	1221	1223.28	19.30	187	1246	1233	1227	1214	1208	1230	1211	107	366	500	750	1	1	21399569	262	-3.80	0.77	12	0.02	-322.00	1585.00	2795	20240219	-56.24	1180	20241114	3.64	2795	-56.24	20240219	1180	3.64	20241114	2795	-56.24	20240219	285	329.12	20231121	0.16	N	094860	500	106 억	4130950	N	N	N	N
55	20241121	110731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1224	3	2	0.25	5881278	4808	29.07	1234	1234	1219	1587	855	1221	1223.23	19.30	145	1246	1233	1227	1214	1208	1230	1211	107	366	500	750	1	1	21399569	262	-3.80	0.77	12	0.02	-322.00	1585.00	2795	20240219	-56.21	1180	20241114	3.73	2795	-56.21	20240219	1180	3.73	20241114	2795	-56.21	20240219	285	329.47	20231121	0.16	N	094860	500	106 억	4130950	N	N	N	N
56	20241121	100731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1222	1	2	0.08	4798370	3921	23.70	1234	1234	1219	1587	855	1221	1223.76	19.30	138	1246	1233	1227	1214	1208	1230	1211	107	366	500	750	1	1	21399569	262	-3.80	0.77	12	0.02	-322.00	1585.00	2795	20240219	-56.28	1180	20241114	3.56	2795	-56.28	20240219	1180	3.56	20241114	2795	-56.28	20240219	285	328.77	20231121	0.16	N	094860	500	106 억	4130950	N	N	N	N
57	20241121	090732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1221	0	3	0.00	1218227	993	6.00	1234	1234	1221	1587	855	1221	1226.81	19.30	260	1246	1233	1227	1214	1208	1230	1211	107	366	500	750	1	1	21399569	261	-3.79	0.77	12	0.00	-322.00	1585.00	2795	20240219	-56.31	1180	20241114	3.47	2795	-56.31	20240219	1180	3.47	20241114	2795	-56.31	20240219	285	328.42	20231121	0.16	N	094860	500	106 억	4130950	N	N	N	N
58	20241120	160725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1221	-26	5	-2.09	19327208	15737	80.09	1224	1240	1221	1621	873	1247	1228.14	19.30	-125	1271	1258	1250	1237	1229	1255	1234	107	374	500	770	1	1	21399569	261	-3.79	0.77	12	0.07	-322.00	1585.00	2795	20240219	-56.31	1180	20241114	3.47	2795	-56.31	20240219	1180	3.47	20241114	2795	-56.31	20240219	281	334.52	20231120	0.16	N	094860	500	106 억	4131099	N	N	N	N
59	20241120	150734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1224	-23	5	-1.84	18608024	15148	77.09	1224	1240	1224	1621	873	1247	1228.41	19.30	-21	1271	1258	1250	1237	1229	1255	1234	107	374	500	770	1	1	21399569	262	-3.80	0.77	12	0.07	-322.00	1585.00	2795	20240219	-56.21	1180	20241114	3.73	2795	-56.21	20240219	1180	3.73	20241114	2795	-56.21	20240219	281	335.59	20231120	0.16	N	094860	500	106 억	4131099	N	N	N	N
60	20241120	140736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1228	-19	5	-1.52	13596360	11057	56.27	1224	1240	1224	1621	873	1247	1229.66	19.30	-21	1271	1258	1250	1237	1229	1255	1234	107	374	500	770	1	1	21399569	263	-3.81	0.77	12	0.05	-322.00	1585.00	2795	20240219	-56.06	1180	20241114	4.07	2795	-56.06	20240219	1180	4.07	20241114	2795	-56.06	20240219	281	337.01	20231120	0.16	N	094860	500	106 억	4131099	N	N	N	N
61	20241120	130738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1228	-19	5	-1.52	13514084	10990	55.93	1224	1240	1224	1621	873	1247	1229.67	19.30	-21	1271	1258	1250	1237	1229	1255	1234	107	374	500	770	1	1	21399569	263	-3.81	0.77	12	0.05	-322.00	1585.00	2795	20240219	-56.06	1180	20241114	4.07	2795	-56.06	20240219	1180	4.07	20241114	2795	-56.06	20240219	281	337.01	20231120	0.16	N	094860	500	106 억	4131099	N	N	N	N
62	20241120	120736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1228	-19	5	-1.52	7243888	5879	29.92	1224	1240	1224	1621	873	1247	1232.16	19.30	-21	1271	1258	1250	1237	1229	1255	1234	107	374	500	770	1	1	21399569	263	-3.81	0.77	12	0.03	-322.00	1585.00	2795	20240219	-56.06	1180	20241114	4.07	2795	-56.06	20240219	1180	4.07	20241114	2795	-56.06	20240219	281	337.01	20231120	0.16	N	094860	500	106 억	4131099	N	N	N	N
63	20241120	110737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1232	-15	5	-1.20	4534372	3674	18.70	1224	1240	1224	1621	873	1247	1234.18	19.30	-21	1271	1258	1250	1237	1229	1255	1234	107	374	500	770	1	1	21399569	264	-3.83	0.78	12	0.02	-322.00	1585.00	2795	20240219	-55.92	1180	20241114	4.41	2795	-55.92	20240219	1180	4.41	20241114	2795	-55.92	20240219	281	338.43	20231120	0.16	N	094860	500	106 억	4131099	N	N	N	N
64	20241120	100737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1240	-7	5	-0.56	1199787	970	4.94	1224	1240	1224	1621	873	1247	1236.89	19.30	-21	1271	1258	1250	1237	1229	1255	1234	107	374	500	770	1	1	21399569	265	-3.85	0.78	12	0.00	-322.00	1585.00	2795	20240219	-55.64	1180	20241114	5.08	2795	-55.64	20240219	1180	5.08	20241114	2795	-55.64	20240219	281	341.28	20231120	0.16	N	094860	500	106 억	4131099	N	N	N	N
65	20241120	090735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1238	-9	5	-0.72	113900	93	0.47	1224	1238	1224	1621	873	1247	1224.73	19.30	11	1271	1258	1250	1237	1229	1255	1234	107	374	500	770	1	1	21399569	265	-3.84	0.78	12	0.00	-322.00	1585.00	2795	20240219	-55.71	1180	20241114	4.92	2795	-55.71	20240219	1180	4.92	20241114	2795	-55.71	20240219	281	340.57	20231120	0.16	N	094860	500	106 억	4131099	N	N	N	N
66	20241119	160655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1247	-13	5	-1.03	24542335	19649	37.63	1251	1263	1242	1638	882	1260	1249.04	19.31	-1426	1308	1284	1267	1243	1226	1275	1234	107	378	500	780	1	1	21399569	267	-3.87	0.79	12	0.09	-322.00	1585.00	2795	20240219	-55.38	1180	20241114	5.68	2795	-55.38	20240219	1180	5.68	20241114	2795	-55.38	20240219	281	343.77	20231120	0.16	N	094860	500	106 억	4132525	N	N	N	N
67	20241119	150707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1245	-15	5	-1.19	23377488	18715	35.84	1251	1263	1242	1638	882	1260	1249.13	19.31	-976	1308	1284	1267	1243	1226	1275	1234	107	378	500	780	1	1	21399569	266	-3.87	0.79	12	0.09	-322.00	1585.00	2795	20240219	-55.46	1180	20241114	5.51	2795	-55.46	20240219	1180	5.51	20241114	2795	-55.46	20240219	281	343.06	20231120	0.16	N	094860	500	106 억	4132525	N	N	N	N
68	20241119	140706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1245	-15	5	-1.19	22768445	18226	34.91	1251	1263	1242	1638	882	1260	1249.23	19.31	-976	1308	1284	1267	1243	1226	1275	1234	107	378	500	780	1	1	21399569	266	-3.87	0.79	12	0.09	-322.00	1585.00	2795	20240219	-55.46	1180	20241114	5.51	2795	-55.46	20240219	1180	5.51	20241114	2795	-55.46	20240219	281	343.06	20231120	0.16	N	094860	500	106 억	4132525	N	N	N	N
69	20241119	130708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1246	-14	5	-1.11	20962595	16777	32.13	1251	1263	1242	1638	882	1260	1249.48	19.31	-976	1308	1284	1267	1243	1226	1275	1234	107	378	500	780	1	1	21399569	267	-3.87	0.79	12	0.08	-322.00	1585.00	2795	20240219	-55.42	1180	20241114	5.59	2795	-55.42	20240219	1180	5.59	20241114	2795	-55.42	20240219	281	343.42	20231120	0.16	N	094860	500	106 억	4132525	N	N	N	N
70	20241119	120659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1242	-18	5	-1.43	12940606	10337	19.80	1251	1263	1242	1638	882	1260	1251.87	19.31	-1616	1308	1284	1267	1243	1226	1275	1234	107	378	500	780	1	1	21399569	266	-3.86	0.78	12	0.05	-322.00	1585.00	2795	20240219	-55.56	1180	20241114	5.25	2795	-55.56	20240219	1180	5.25	20241114	2795	-55.56	20240219	281	341.99	20231120	0.16	N	094860	500	106 억	4132525	N	N	N	N
71	20241119	110709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1243	-17	5	-1.35	8257989	6567	12.58	1251	1263	1243	1638	882	1260	1257.50	19.31	-1616	1308	1284	1267	1243	1226	1275	1234	107	378	500	780	1	1	21399569	266	-3.86	0.78	12	0.03	-322.00	1585.00	2795	20240219	-55.53	1180	20241114	5.34	2795	-55.53	20240219	1180	5.34	20241114	2795	-55.53	20240219	281	342.35	20231120	0.16	N	094860	500	106 억	4132525	N	N	N	N
72	20241119	100728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1252	-8	5	-0.63	7207695	5724	10.96	1251	1263	1251	1638	882	1260	1259.21	19.31	-1404	1308	1284	1267	1243	1226	1275	1234	107	378	500	780	1	1	21399569	268	-3.89	0.79	12	0.03	-322.00	1585.00	2795	20240219	-55.21	1180	20241114	6.10	2795	-55.21	20240219	1180	6.10	20241114	2795	-55.21	20240219	281	345.55	20231120	0.16	N	094860	500	106 억	4132525	N	N	N	N
73	20241119	090721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1260	0	3	0.00	2370288	1882	3.60	1251	1260	1251	1638	882	1260	1259.45	19.31	132	1308	1284	1267	1243	1226	1275	1234	107	378	500	780	1	1	21399569	270	-3.91	0.79	12	0.01	-322.00	1585.00	2795	20240219	-54.92	1180	20241114	6.78	2795	-54.92	20240219	1180	6.78	20241114	2795	-54.92	20240219	281	348.40	20231120	0.16	N	094860	500	106 억	4132525	N	N	N	N
74	20241118	160700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1260	-30	5	-2.33	65610715	51897	131.99	1277	1291	1250	1677	903	1290	1264.25	19.31	715	1356	1323	1300	1267	1244	1311	1255	107	387	500	790	1	1	21399569	270	-3.91	0.79	12	0.24	-322.00	1585.00	2795	20240219	-54.92	1180	20241114	6.78	2795	-54.92	20240219	1180	6.78	20241114	2795	-54.92	20240219	281	348.40	20231120	0.16	N	094860	500	106 억	4131810	N	N	N	N
75	20241118	150706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1252	-38	5	-2.95	63277782	50038	127.26	1277	1291	1250	1677	903	1290	1264.59	19.31	1023	1356	1323	1300	1267	1244	1311	1255	107	387	500	790	1	1	21399569	268	-3.89	0.79	12	0.23	-322.00	1585.00	2795	20240219	-55.21	1180	20241114	6.10	2795	-55.21	20240219	1180	6.10	20241114	2795	-55.21	20240219	281	345.55	20231120	0.16	N	094860	500	106 억	4131810	N	N	N	N
76	20241118	140709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1254	-36	5	-2.79	40072656	31562	80.27	1277	1291	1252	1677	903	1290	1269.65	19.31	-939	1356	1323	1300	1267	1244	1311	1255	107	387	500	790	1	1	21399569	268	-3.89	0.79	12	0.15	-322.00	1585.00	2795	20240219	-55.13	1180	20241114	6.27	2795	-55.13	20240219	1180	6.27	20241114	2795	-55.13	20240219	281	346.26	20231120	0.16	N	094860	500	106 억	4131810	N	N	N	N
77	20241118	130706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	-31	5	-2.40	27363213	21445	54.54	1277	1291	1258	1677	903	1290	1275.97	19.31	-1096	1356	1323	1300	1267	1244	1311	1255	107	387	500	790	1	1	21399569	269	-3.91	0.79	12	0.10	-322.00	1585.00	2795	20240219	-54.96	1180	20241114	6.69	2795	-54.96	20240219	1180	6.69	20241114	2795	-54.96	20240219	281	348.04	20231120	0.16	N	094860	500	106 억	4131810	N	N	N	N
78	20241118	120709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1265	-25	5	-1.94	25553001	20008	50.89	1277	1291	1264	1677	903	1290	1277.14	19.31	-707	1356	1323	1300	1267	1244	1311	1255	107	387	500	790	1	1	21399569	271	-3.93	0.80	12	0.09	-322.00	1585.00	2795	20240219	-54.74	1180	20241114	7.20	2795	-54.74	20240219	1180	7.20	20241114	2795	-54.74	20240219	281	350.18	20231120	0.16	N	094860	500	106 억	4131810	N	N	N	N
79	20241118	110708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1273	-17	5	-1.32	22443675	17554	44.65	1277	1291	1270	1677	903	1290	1278.55	19.31	-247	1356	1323	1300	1267	1244	1311	1255	107	387	500	790	1	1	21399569	272	-3.95	0.80	12	0.08	-322.00	1585.00	2795	20240219	-54.45	1180	20241114	7.88	2795	-54.45	20240219	1180	7.88	20241114	2795	-54.45	20240219	281	353.02	20231120	0.16	N	094860	500	106 억	4131810	N	N	N	N
80	20241118	100701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-14	5	-1.09	20085660	15704	39.94	1277	1291	1270	1677	903	1290	1279.02	19.31	-71	1356	1323	1300	1267	1244	1311	1255	107	387	500	790	1	1	21399569	273	-3.96	0.81	12	0.07	-322.00	1585.00	2795	20240219	-54.35	1180	20241114	8.14	2795	-54.35	20240219	1180	8.14	20241114	2795	-54.35	20240219	281	354.09	20231120	0.16	N	094860	500	106 억	4131810	N	N	N	N
81	20241118	090700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1273	-17	5	-1.32	6447028	5048	12.84	1277	1290	1273	1677	903	1290	1277.15	19.31	152	1356	1323	1300	1267	1244	1311	1255	107	387	500	790	1	1	21399569	272	-3.95	0.80	12	0.02	-322.00	1585.00	2795	20240219	-54.45	1180	20241114	7.88	2795	-54.45	20240219	1180	7.88	20241114	2795	-54.45	20240219	281	353.02	20231120	0.16	N	094860	500	106 억	4131810	N	N	N	N
82	20241115	160722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	-41	5	-3.08	50907791	39318	41.71	1331	1333	1277	1730	932	1331	1294.77	19.31	-620	1435	1382	1281	1228	1127	1409	1255	107	399	500	820	1	1	21399569	276	-4.01	0.81	12	0.18	-322.00	1585.00	2795	20240219	-53.85	1180	20241114	9.32	2795	-53.85	20240219	1180	9.32	20241114	2795	-53.85	20240219	281	359.07	20231117	0.16	N	094860	500	106 억	4132369	N	N	N	N
83	20241115	150742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	-36	5	-2.70	49084599	37906	40.22	1331	1333	1277	1730	932	1331	1294.90	19.31	524	1435	1382	1281	1228	1127	1409	1255	107	399	500	820	1	1	21399569	277	-4.02	0.82	12	0.18	-322.00	1585.00	2795	20240219	-53.67	1180	20241114	9.75	2795	-53.67	20240219	1180	9.75	20241114	2795	-53.67	20240219	281	360.85	20231117	0.16	N	094860	500	106 억	4132369	N	N	N	N
84	20241115	140734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	-37	5	-2.78	44956953	34717	36.83	1331	1333	1277	1730	932	1331	1294.96	19.31	319	1435	1382	1281	1228	1127	1409	1255	107	399	500	820	1	1	21399569	277	-4.02	0.82	12	0.16	-322.00	1585.00	2795	20240219	-53.70	1180	20241114	9.66	2795	-53.70	20240219	1180	9.66	20241114	2795	-53.70	20240219	281	360.50	20231117	0.16	N	094860	500	106 억	4132369	N	N	N	N
85	20241115	130736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1311	-20	5	-1.50	35385403	27344	29.01	1331	1333	1277	1730	932	1331	1294.08	19.31	560	1435	1382	1281	1228	1127	1409	1255	107	399	500	820	1	1	21399569	281	-4.07	0.83	12	0.13	-322.00	1585.00	2795	20240219	-53.09	1180	20241114	11.10	2795	-53.09	20240219	1180	11.10	20241114	2795	-53.09	20240219	281	366.55	20231117	0.16	N	094860	500	106 억	4132369	N	N	N	N
86	20241115	120740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1278	-53	5	-3.98	27037572	20877	22.15	1331	1333	1277	1730	932	1331	1295.09	19.31	-1279	1435	1382	1281	1228	1127	1409	1255	107	399	500	820	1	1	21399569	273	-3.97	0.81	12	0.10	-322.00	1585.00	2795	20240219	-54.28	1180	20241114	8.31	2795	-54.28	20240219	1180	8.31	20241114	2795	-54.28	20240219	281	354.80	20231117	0.16	N	094860	500	106 억	4132369	N	N	N	N
87	20241115	110720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-48	5	-3.61	25513102	19686	20.89	1331	1333	1283	1730	932	1331	1296.00	19.31	-1279	1435	1382	1281	1228	1127	1409	1255	107	399	500	820	1	1	21399569	275	-3.98	0.81	12	0.09	-322.00	1585.00	2795	20240219	-54.10	1180	20241114	8.73	2795	-54.10	20240219	1180	8.73	20241114	2795	-54.10	20240219	281	356.58	20231117	0.16	N	094860	500	106 억	4132369	N	N	N	N
88	20241115	100720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1287	-44	5	-3.31	18484873	14226	15.09	1331	1333	1287	1730	932	1331	1299.37	19.31	-1336	1435	1382	1281	1228	1127	1409	1255	107	399	500	820	1	1	21399569	275	-4.00	0.81	12	0.07	-322.00	1585.00	2795	20240219	-53.95	1180	20241114	9.07	2795	-53.95	20240219	1180	9.07	20241114	2795	-53.95	20240219	281	358.01	20231117	0.16	N	094860	500	106 억	4132369	N	N	N	N
89	20241115	090704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1331	0	3	0.00	3597759	2711	2.88	1331	1333	1303	1730	932	1331	1327.10	19.31	-111	1435	1382	1281	1228	1127	1409	1255	107	399	500	820	1	1	21399569	285	-4.13	0.84	12	0.01	-322.00	1585.00	2795	20240219	-52.38	1180	20241114	12.80	2795	-52.38	20240219	1180	12.80	20241114	2795	-52.38	20240219	281	373.67	20231117	0.16	N	094860	500	106 억	4132369	N	N	N	N
90	20241114	160714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1326	101	2	8.24	109107821	88397	73.28	1226	1334	1180	1592	858	1225	1234.29	19.32	-1401	1418	1321	1273	1176	1128	1297	1152	107	367	500	750	1	1	21399569	284	-4.12	0.84	12	0.41	-322.00	1585.00	2795	20240219	-52.56	1180	20241114	12.37	2795	-52.56	20240219	1180	12.37	20241114	2795	-52.56	20240219	274	383.94	20231114	0.16	N	094860	500	106 억	4133935	N	N	N	N
91	20241114	150719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1232	7	2	0.57	74422550	61693	51.14	1226	1232	1180	1592	858	1225	1206.34	19.32	-2941	1418	1321	1273	1176	1128	1297	1152	107	367	500	750	1	1	21399569	264	-3.83	0.78	12	0.29	-322.00	1585.00	2795	20240219	-55.92	1180	20241114	4.41	2795	-55.92	20240219	1180	4.41	20241114	2795	-55.92	20240219	274	349.64	20231114	0.16	N	094860	500	106 억	4133935	N	N	N	N
92	20241114	140713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1187	-38	5	-3.10	60254352	49879	41.35	1226	1230	1185	1592	858	1225	1208.01	19.32	-1204	1418	1321	1273	1176	1128	1297	1152	107	367	500	750	1	1	21399569	254	-3.69	0.75	12	0.23	-322.00	1585.00	2795	20240219	-57.53	1185	20241114	0.17	2795	-57.53	20240219	1185	0.17	20241114	2795	-57.53	20240219	274	333.21	20231114	0.16	N	094860	500	106 억	4133935	N	N	N	N
93	20241114	130715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1187	-38	5	-3.10	54254583	44820	37.15	1226	1230	1186	1592	858	1225	1210.50	19.32	-1425	1418	1321	1273	1176	1128	1297	1152	107	367	500	750	1	1	21399569	254	-3.69	0.75	12	0.21	-322.00	1585.00	2795	20240219	-57.53	1186	20241114	0.08	2795	-57.53	20240219	1186	0.08	20241114	2795	-57.53	20240219	274	333.21	20231114	0.16	N	094860	500	106 억	4133935	N	N	N	N
94	20241114	120713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1205	-20	5	-1.63	19548183	16112	13.36	1226	1230	1200	1592	858	1225	1213.27	19.32	-1643	1418	1321	1273	1176	1128	1297	1152	107	367	500	750	1	1	21399569	258	-3.74	0.76	12	0.08	-322.00	1585.00	2795	20240219	-56.89	1200	20241114	0.42	2795	-56.89	20240219	1200	0.42	20241114	2795	-56.89	20240219	274	339.78	20231114	0.16	N	094860	500	106 억	4133935	N	N	N	N
95	20241114	110714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	-7	5	-0.57	12178512	10010	8.30	1226	1230	1210	1592	858	1225	1216.63	19.32	-176	1418	1321	1273	1176	1128	1297	1152	107	367	500	750	1	1	21399569	261	-3.78	0.77	12	0.05	-322.00	1585.00	2795	20240219	-56.42	1210	20241114	0.66	2795	-56.42	20240219	1210	0.66	20241114	2795	-56.42	20240219	274	344.53	20231114	0.16	N	094860	500	106 억	4133935	N	N	N	N
96	20241114	100734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1211	-14	5	-1.14	3378691	2763	2.29	1226	1226	1211	1592	858	1225	1222.83	19.32	35	1418	1321	1273	1176	1128	1297	1152	107	367	500	750	1	1	21399569	259	-3.76	0.76	12	0.01	-322.00	1585.00	2795	20240219	-56.67	1211	20241114	0.00	2795	-56.67	20240219	1211	0.00	20241114	2795	-56.67	20240219	274	341.97	20231114	0.16	N	094860	500	106 억	4133935	N	N	N	N
97	20241114	090709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1225	0	3	0.00	0	0	0.00	0	0	0	1592	858	1225	0.00	19.32	0	1418	1321	1273	1176	1128	1297	1152	107	367	500	750	1	1	21399569	262	-3.80	0.77	12	0.00	-322.00	1585.00	2795	20240219	-56.17	1221	20241104	0.33	2795	-56.17	20240219	1221	0.33	20241104	2795	-56.17	20240219	274	347.08	20231114	0.16	N	094860	500	106 억	4133935	N	N	N	N
98	20241113	160421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1225	-38	5	-3.01	155078832	120636	362.74	1263	1370	1225	1641	885	1263	1285.51	19.31	798	1357	1310	1285	1238	1213	1297	1225	107	378	500	780	1	1	21399569	262	-3.80	0.77	12	0.56	-322.00	1585.00	2795	20240219	-56.17	1221	20241104	0.33	2795	-56.17	20240219	1221	0.33	20241104	2795	-56.17	20240219	274	347.08	20231114	0.15	N	094860	500	106 억	4133136	N	N	N	N
99	20241113	150445	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1236	-27	5	-2.14	152133461	118246	355.55	1263	1370	1225	1641	885	1263	1286.58	19.31	1350	1357	1310	1285	1238	1213	1297	1225	107	378	500	780	1	1	21399569	264	-3.84	0.78	12	0.55	-322.00	1585.00	2795	20240219	-55.78	1221	20241104	1.23	2795	-55.78	20240219	1221	1.23	20241104	2795	-55.78	20240219	274	351.09	20231114	0.15	N	094860	500	106 억	4133136	N	N	N	N
100	20241113	140444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1233	-30	5	-2.38	133023317	102761	308.99	1263	1370	1232	1641	885	1263	1294.49	19.31	1963	1357	1310	1285	1238	1213	1297	1225	107	378	500	780	1	1	21399569	264	-3.83	0.78	12	0.48	-322.00	1585.00	2795	20240219	-55.89	1221	20241104	0.98	2795	-55.89	20240219	1221	0.98	20241104	2795	-55.89	20240219	274	350.00	20231114	0.15	N	094860	500	106 억	4133136	N	N	N	N
101	20241113	130440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1244	-19	5	-1.50	131757250	101743	305.93	1263	1370	1232	1641	885	1263	1295.00	19.31	1971	1357	1310	1285	1238	1213	1297	1225	107	378	500	780	1	1	21399569	266	-3.86	0.78	12	0.48	-322.00	1585.00	2795	20240219	-55.49	1221	20241104	1.88	2795	-55.49	20240219	1221	1.88	20241104	2795	-55.49	20240219	274	354.01	20231114	0.15	N	094860	500	106 억	4133136	N	N	N	N
102	20241113	120438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1300	37	2	2.93	103749185	79584	239.30	1263	1370	1244	1641	885	1263	1303.64	19.31	-636	1357	1310	1285	1238	1213	1297	1225	107	378	500	780	1	1	21399569	278	-4.04	0.82	12	0.37	-322.00	1585.00	2795	20240219	-53.49	1221	20241104	6.47	2795	-53.49	20240219	1221	6.47	20241104	2795	-53.49	20240219	274	374.45	20231114	0.15	N	094860	500	106 억	4133136	N	N	N	N
103	20241113	110436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1266	3	2	0.24	21812400	17415	52.36	1263	1275	1244	1641	885	1263	1252.51	19.31	-908	1357	1310	1285	1238	1213	1297	1225	107	378	500	780	1	1	21399569	271	-3.93	0.80	12	0.08	-322.00	1585.00	2795	20240219	-54.70	1221	20241104	3.69	2795	-54.70	20240219	1221	3.69	20241104	2795	-54.70	20240219	274	362.04	20231114	0.15	N	094860	500	106 억	4133136	N	N	N	N
104	20241113	100436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1250	-13	5	-1.03	6138733	4886	14.69	1263	1275	1245	1641	885	1263	1256.39	19.31	29	1357	1310	1285	1238	1213	1297	1225	107	378	500	780	1	1	21399569	267	-3.88	0.79	12	0.02	-322.00	1585.00	2795	20240219	-55.28	1221	20241104	2.38	2795	-55.28	20240219	1221	2.38	20241104	2795	-55.28	20240219	274	356.20	20231114	0.15	N	094860	500	106 억	4133136	N	N	N	N
105	20241113	090429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1275	12	2	0.95	1050828	832	2.50	1263	1275	1263	1641	885	1263	1263.01	19.31	0	1357	1310	1285	1238	1213	1297	1225	107	378	500	780	1	1	21399569	273	-3.96	0.80	12	0.00	-322.00	1585.00	2795	20240219	-54.38	1221	20241104	4.42	2795	-54.38	20240219	1221	4.42	20241104	2795	-54.38	20240219	274	365.33	20231114	0.15	N	094860	500	106 억	4133136	N	N	N	N
106	20241112	160650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	-7	5	-0.55	42359145	33257	28.45	1332	1332	1260	1651	889	1270	1273.69	19.30	2764	1374	1322	1291	1239	1208	1306	1223	107	381	500	780	1	1	21399569	270	-3.92	0.80	12	0.16	-322.00	1585.00	2795	20240219	-54.81	1221	20241104	3.44	2795	-54.81	20240219	1221	3.44	20241104	2795	-54.81	20240219	274	360.95	20231114	0.17	N	094860	500	106 억	4130341	N	N	N	N
107	20241112	150654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	-7	5	-0.55	41821090	32831	28.09	1332	1332	1260	1651	889	1270	1273.83	19.30	2769	1374	1322	1291	1239	1208	1306	1223	107	381	500	780	1	1	21399569	270	-3.92	0.80	12	0.15	-322.00	1585.00	2795	20240219	-54.81	1221	20241104	3.44	2795	-54.81	20240219	1221	3.44	20241104	2795	-54.81	20240219	274	360.95	20231114	0.17	N	094860	500	106 억	4130341	N	N	N	N
108	20241112	140701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1265	-5	5	-0.39	34585606	27109	23.19	1332	1332	1260	1651	889	1270	1275.80	19.30	2769	1374	1322	1291	1239	1208	1306	1223	107	381	500	780	1	1	21399569	271	-3.93	0.80	12	0.13	-322.00	1585.00	2795	20240219	-54.74	1221	20241104	3.60	2795	-54.74	20240219	1221	3.60	20241104	2795	-54.74	20240219	274	361.68	20231114	0.17	N	094860	500	106 억	4130341	N	N	N	N
109	20241112	130658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	-2	5	-0.16	31979098	25051	21.43	1332	1332	1260	1651	889	1270	1276.56	19.30	2893	1374	1322	1291	1239	1208	1306	1223	107	381	500	780	1	1	21399569	271	-3.94	0.80	12	0.12	-322.00	1585.00	2795	20240219	-54.63	1221	20241104	3.85	2795	-54.63	20240219	1221	3.85	20241104	2795	-54.63	20240219	274	362.77	20231114	0.17	N	094860	500	106 억	4130341	N	N	N	N
110	20241112	120656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	-2	5	-0.16	31417337	24608	21.05	1332	1332	1260	1651	889	1270	1276.71	19.30	2893	1374	1322	1291	1239	1208	1306	1223	107	381	500	780	1	1	21399569	271	-3.94	0.80	12	0.11	-322.00	1585.00	2795	20240219	-54.63	1221	20241104	3.85	2795	-54.63	20240219	1221	3.85	20241104	2795	-54.63	20240219	274	362.77	20231114	0.17	N	094860	500	106 억	4130341	N	N	N	N
111	20241112	110655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1277	7	2	0.55	22469742	17569	15.03	1332	1332	1260	1651	889	1270	1278.94	19.30	3087	1374	1322	1291	1239	1208	1306	1223	107	381	500	780	1	1	21399569	273	-3.97	0.81	12	0.08	-322.00	1585.00	2795	20240219	-54.31	1221	20241104	4.59	2795	-54.31	20240219	1221	4.59	20241104	2795	-54.31	20240219	274	366.06	20231114	0.17	N	094860	500	106 억	4130341	N	N	N	N
112	20241112	100655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	6	2	0.47	16553051	12939	11.07	1332	1332	1260	1651	889	1270	1279.31	19.30	1804	1374	1322	1291	1239	1208	1306	1223	107	381	500	780	1	1	21399569	273	-3.96	0.81	12	0.06	-322.00	1585.00	2795	20240219	-54.35	1221	20241104	4.50	2795	-54.35	20240219	1221	4.50	20241104	2795	-54.35	20240219	274	365.69	20231114	0.17	N	094860	500	106 억	4130341	N	N	N	N
113	20241112	090653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	37	2	2.91	1035673	786	0.67	1332	1332	1273	1651	889	1270	1317.65	19.30	18	1374	1322	1291	1239	1208	1306	1223	107	381	500	780	1	1	21399569	280	-4.06	0.82	12	0.00	-322.00	1585.00	2795	20240219	-53.24	1221	20241104	7.04	2795	-53.24	20240219	1221	7.04	20241104	2795	-53.24	20240219	274	377.01	20231114	0.17	N	094860	500	106 억	4130341	N	N	N	N
114	20241111	160649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1270	-68	5	-5.08	150434140	116369	17.55	1338	1343	1260	1739	937	1338	1292.73	19.30	645	1687	1512	1425	1250	1163	1469	1207	107	401	500	820	1	1	21399569	272	-3.94	0.80	12	0.54	-322.00	1585.00	2795	20240219	-54.56	1221	20241104	4.01	2795	-54.56	20240219	1221	4.01	20241104	2795	-54.56	20240219	274	363.50	20231114	0.15	N	094860	500	106 억	4129657	N	N	N	N
115	20241111	150709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1265	-73	5	-5.46	145826264	112740	17.00	1338	1343	1260	1739	937	1338	1293.47	19.30	933	1687	1512	1425	1250	1163	1469	1207	107	401	500	820	1	1	21399569	271	-3.93	0.80	12	0.53	-322.00	1585.00	2795	20240219	-54.74	1221	20241104	3.60	2795	-54.74	20240219	1221	3.60	20241104	2795	-54.74	20240219	274	361.68	20231114	0.15	N	094860	500	106 억	4129657	N	N	N	N
116	20241111	140700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1277	-61	5	-4.56	109363507	83968	12.66	1338	1343	1260	1739	937	1338	1302.44	19.30	902	1687	1512	1425	1250	1163	1469	1207	107	401	500	820	1	1	21399569	273	-3.97	0.81	12	0.39	-322.00	1585.00	2795	20240219	-54.31	1221	20241104	4.59	2795	-54.31	20240219	1221	4.59	20241104	2795	-54.31	20240219	274	366.06	20231114	0.15	N	094860	500	106 억	4129657	N	N	N	N
117	20241111	130656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1279	-59	5	-4.41	94004132	71947	10.85	1338	1343	1260	1739	937	1338	1306.57	19.30	1412	1687	1512	1425	1250	1163	1469	1207	107	401	500	820	1	1	21399569	274	-3.97	0.81	12	0.34	-322.00	1585.00	2795	20240219	-54.24	1221	20241104	4.75	2795	-54.24	20240219	1221	4.75	20241104	2795	-54.24	20240219	274	366.79	20231114	0.15	N	094860	500	106 억	4129657	N	N	N	N
118	20241111	120654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-62	5	-4.63	93396067	71471	10.78	1338	1343	1260	1739	937	1338	1306.77	19.30	1412	1687	1512	1425	1250	1163	1469	1207	107	401	500	820	1	1	21399569	273	-3.96	0.81	12	0.33	-322.00	1585.00	2795	20240219	-54.35	1221	20241104	4.50	2795	-54.35	20240219	1221	4.50	20241104	2795	-54.35	20240219	274	365.69	20231114	0.15	N	094860	500	106 억	4129657	N	N	N	N
119	20241111	110652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-35	5	-2.62	64394664	48988	7.39	1338	1343	1260	1739	937	1338	1314.50	19.30	-55	1687	1512	1425	1250	1163	1469	1207	107	401	500	820	1	1	21399569	279	-4.05	0.82	12	0.23	-322.00	1585.00	2795	20240219	-53.38	1221	20241104	6.72	2795	-53.38	20240219	1221	6.72	20241104	2795	-53.38	20240219	274	375.55	20231114	0.15	N	094860	500	106 억	4129657	N	N	N	N
120	20241111	100649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1310	-28	5	-2.09	50736876	38519	5.81	1338	1343	1260	1739	937	1338	1317.19	19.30	-47	1687	1512	1425	1250	1163	1469	1207	107	401	500	820	1	1	21399569	280	-4.07	0.83	12	0.18	-322.00	1585.00	2795	20240219	-53.13	1221	20241104	7.29	2795	-53.13	20240219	1221	7.29	20241104	2795	-53.13	20240219	274	378.10	20231114	0.15	N	094860	500	106 억	4129657	N	N	N	N
121	20241111	090647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1338	0	3	0.00	21233258	16121	2.43	1338	1343	1260	1739	937	1338	1317.12	19.30	873	1687	1512	1425	1250	1163	1469	1207	107	401	500	820	1	1	21399569	286	-4.16	0.84	12	0.08	-322.00	1585.00	2795	20240219	-52.13	1221	20241104	9.58	2795	-52.13	20240219	1221	9.58	20241104	2795	-52.13	20240219	274	388.32	20231114	0.15	N	094860	500	106 억	4129657	N	N	N	N
122	20241108	160642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1338	8	2	0.60	944337180	662369	436.14	1531	1600	1338	1729	931	1330	1425.71	19.56	-56439	1403	1366	1333	1296	1263	1350	1280	107	399	500	820	1	1	21399569	286	-4.16	0.84	12	3.10	-322.00	1585.00	2795	20240219	-52.13	1221	20241104	9.58	2795	-52.13	20240219	1221	9.58	20241104	2795	-52.13	20240219	274	388.32	20231114	0.15	N	094860	500	106 억	4185730	N	N	N	N
123	20241108	150651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1356	26	2	1.95	913807656	639754	421.25	1531	1600	1344	1729	931	1330	1428.37	19.56	-55573	1403	1366	1333	1296	1263	1350	1280	107	399	500	820	1	1	21399569	290	-4.21	0.86	12	2.99	-322.00	1585.00	2795	20240219	-51.48	1221	20241104	11.06	2795	-51.48	20240219	1221	11.06	20241104	2795	-51.48	20240219	274	394.89	20231114	0.15	N	094860	500	106 억	4185730	N	N	N	N
124	20241108	140648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1361	31	2	2.33	871397696	608433	400.63	1531	1600	1352	1729	931	1330	1432.20	19.56	-56935	1403	1366	1333	1296	1263	1350	1280	107	399	500	820	1	1	21399569	291	-4.23	0.86	12	2.84	-322.00	1585.00	2795	20240219	-51.31	1221	20241104	11.47	2795	-51.31	20240219	1221	11.47	20241104	2795	-51.31	20240219	274	396.72	20231114	0.15	N	094860	500	106 억	4185730	N	N	N	N
125	20241108	130651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1371	41	2	3.08	850804222	593404	390.73	1531	1600	1352	1729	931	1330	1433.77	19.56	-56574	1403	1366	1333	1296	1263	1350	1280	107	399	500	820	1	1	21399569	293	-4.26	0.86	12	2.77	-322.00	1585.00	2795	20240219	-50.95	1221	20241104	12.29	2795	-50.95	20240219	1221	12.29	20241104	2795	-50.95	20240219	274	400.36	20231114	0.15	N	094860	500	106 억	4185730	N	N	N	N
126	20241108	120649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1364	34	2	2.56	816605540	568493	374.33	1531	1600	1352	1729	931	1330	1436.44	19.56	-49562	1403	1366	1333	1296	1263	1350	1280	107	399	500	820	1	1	21399569	292	-4.24	0.86	12	2.66	-322.00	1585.00	2795	20240219	-51.20	1221	20241104	11.71	2795	-51.20	20240219	1221	11.71	20241104	2795	-51.20	20240219	274	397.81	20231114	0.15	N	094860	500	106 억	4185730	N	N	N	N
127	20241108	110649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1361	31	2	2.33	790885832	549549	361.86	1531	1600	1352	1729	931	1330	1439.15	19.56	-49297	1403	1366	1333	1296	1263	1350	1280	107	399	500	820	1	1	21399569	291	-4.23	0.86	12	2.57	-322.00	1585.00	2795	20240219	-51.31	1221	20241104	11.47	2795	-51.31	20240219	1221	11.47	20241104	2795	-51.31	20240219	274	396.72	20231114	0.15	N	094860	500	106 억	4185730	N	N	N	N
128	20241108	100700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1381	51	2	3.83	750133323	519797	342.27	1531	1600	1352	1729	931	1330	1443.13	19.56	-49890	1403	1366	1333	1296	1263	1350	1280	107	399	500	820	1	1	21399569	296	-4.29	0.87	12	2.43	-322.00	1585.00	2795	20240219	-50.59	1221	20241104	13.10	2795	-50.59	20240219	1221	13.10	20241104	2795	-50.59	20240219	274	404.01	20231114	0.15	N	094860	500	106 억	4185730	N	N	N	N
129	20241108	090643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1403	73	2	5.49	394829099	265034	174.51	1531	1600	1400	1729	931	1330	1489.73	19.56	-16626	1403	1366	1333	1296	1263	1350	1280	107	399	500	820	1	1	21399569	300	-4.36	0.89	12	1.24	-322.00	1585.00	2795	20240219	-49.80	1221	20241104	14.91	2795	-49.80	20240219	1221	14.91	20241104	2795	-49.80	20240219	274	412.04	20231114	0.15	N	094860	500	106 억	4185730	N	N	N	N
130	20241107	160645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-40	5	-2.92	146558585	111633	75.24	1370	1370	1300	1781	959	1370	1312.86	19.55	2522	1445	1407	1372	1334	1299	1426	1353	107	411	500	840	1	1	21399569	285	-4.13	0.84	12	0.52	-322.00	1585.00	2795	20240219	-52.42	1221	20241104	8.93	2795	-52.42	20240219	1221	8.93	20241104	2795	-52.42	20240219	274	385.40	20231114	0.15	N	094860	500	106 억	4183208	N	N	N	N
131	20241107	150646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-67	5	-4.89	130803183	99675	67.18	1370	1370	1300	1781	959	1370	1312.30	19.55	2918	1445	1407	1372	1334	1299	1426	1353	107	411	500	840	1	1	21399569	279	-4.05	0.82	12	0.47	-322.00	1585.00	2795	20240219	-53.38	1221	20241104	6.72	2795	-53.38	20240219	1221	6.72	20241104	2795	-53.38	20240219	274	375.55	20231114	0.15	N	094860	500	106 억	4183208	N	N	N	N
132	20241107	140648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	-62	5	-4.53	95320705	72481	48.85	1370	1370	1300	1781	959	1370	1315.11	19.55	3291	1445	1407	1372	1334	1299	1426	1353	107	411	500	840	1	1	21399569	280	-4.06	0.83	12	0.34	-322.00	1585.00	2795	20240219	-53.20	1221	20241104	7.13	2795	-53.20	20240219	1221	7.13	20241104	2795	-53.20	20240219	274	377.37	20231114	0.15	N	094860	500	106 억	4183208	N	N	N	N
133	20241107	130650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	-65	5	-4.74	95287981	72456	48.83	1370	1370	1300	1781	959	1370	1315.12	19.55	3291	1445	1407	1372	1334	1299	1426	1353	107	411	500	840	1	1	21399569	279	-4.05	0.82	12	0.34	-322.00	1585.00	2795	20240219	-53.31	1221	20241104	6.88	2795	-53.31	20240219	1221	6.88	20241104	2795	-53.31	20240219	274	376.28	20231114	0.15	N	094860	500	106 억	4183208	N	N	N	N
134	20241107	120647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1304	-66	5	-4.82	53377542	40305	27.16	1370	1370	1300	1781	959	1370	1324.34	19.55	-2310	1445	1407	1372	1334	1299	1426	1353	107	411	500	840	1	1	21399569	279	-4.05	0.82	12	0.19	-322.00	1585.00	2795	20240219	-53.35	1221	20241104	6.80	2795	-53.35	20240219	1221	6.80	20241104	2795	-53.35	20240219	274	375.91	20231114	0.15	N	094860	500	106 억	4183208	N	N	N	N
135	20241107	110645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	-65	5	-4.74	52627827	39730	26.78	1370	1370	1300	1781	959	1370	1324.64	19.55	-2394	1445	1407	1372	1334	1299	1426	1353	107	411	500	840	1	1	21399569	279	-4.05	0.82	12	0.19	-322.00	1585.00	2795	20240219	-53.31	1221	20241104	6.88	2795	-53.31	20240219	1221	6.88	20241104	2795	-53.31	20240219	274	376.28	20231114	0.15	N	094860	500	106 억	4183208	N	N	N	N
136	20241107	100646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	-45	5	-3.28	26248712	19654	13.25	1370	1370	1300	1781	959	1370	1335.54	19.55	-1610	1445	1407	1372	1334	1299	1426	1353	107	411	500	840	1	1	21399569	284	-4.11	0.84	12	0.09	-322.00	1585.00	2795	20240219	-52.59	1221	20241104	8.52	2795	-52.59	20240219	1221	8.52	20241104	2795	-52.59	20240219	274	383.58	20231114	0.15	N	094860	500	106 억	4183208	N	N	N	N
137	20241107	090645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1358	-12	5	-0.88	5615613	4165	2.81	1370	1370	1300	1781	959	1370	1348.29	19.55	-1608	1445	1407	1372	1334	1299	1426	1353	107	411	500	840	1	1	21399569	291	-4.22	0.86	12	0.02	-322.00	1585.00	2795	20240219	-51.41	1221	20241104	11.22	2795	-51.41	20240219	1221	11.22	20241104	2795	-51.41	20240219	274	395.62	20231114	0.15	N	094860	500	106 억	4183208	N	N	N	N
138	20241106	160650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1370	33	2	2.47	203822557	148366	36.75	1337	1410	1337	1738	936	1337	1373.78	19.49	12789	1579	1458	1348	1227	1117	1518	1287	107	401	500	820	1	1	21399569	293	-4.25	0.86	12	0.69	-322.00	1585.00	2795	20240219	-50.98	1221	20241104	12.20	2795	-50.98	20240219	1221	12.20	20241104	2795	-50.98	20240219	274	400.00	20231114	0.13	N	094860	500	106 억	4170419	N	N	N	N
139	20241106	150710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1353	16	2	1.20	187925760	136708	33.86	1337	1410	1337	1738	936	1337	1374.65	19.49	17024	1579	1458	1348	1227	1117	1518	1287	107	401	500	820	1	1	21399569	290	-4.20	0.85	12	0.64	-322.00	1585.00	2795	20240219	-51.59	1221	20241104	10.81	2795	-51.59	20240219	1221	10.81	20241104	2795	-51.59	20240219	274	393.80	20231114	0.13	N	094860	500	106 억	4170419	N	N	N	N
140	20241106	140704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1362	25	2	1.87	181761353	132160	32.73	1337	1410	1337	1738	936	1337	1375.31	19.49	17795	1579	1458	1348	1227	1117	1518	1287	107	401	500	820	1	1	21399569	291	-4.23	0.86	12	0.62	-322.00	1585.00	2795	20240219	-51.27	1221	20241104	11.55	2795	-51.27	20240219	1221	11.55	20241104	2795	-51.27	20240219	274	397.08	20231114	0.13	N	094860	500	106 억	4170419	N	N	N	N
141	20241106	130712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	17	2	1.27	174867520	127081	31.47	1337	1410	1337	1738	936	1337	1376.03	19.49	17705	1579	1458	1348	1227	1117	1518	1287	107	401	500	820	1	1	21399569	290	-4.20	0.85	12	0.59	-322.00	1585.00	2795	20240219	-51.56	1221	20241104	10.89	2795	-51.56	20240219	1221	10.89	20241104	2795	-51.56	20240219	274	394.16	20231114	0.13	N	094860	500	106 억	4170419	N	N	N	N
142	20241106	120649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1375	38	2	2.84	164651042	119616	29.62	1337	1410	1337	1738	936	1337	1376.50	19.49	21803	1579	1458	1348	1227	1117	1518	1287	107	401	500	820	1	1	21399569	294	-4.27	0.87	12	0.56	-322.00	1585.00	2795	20240219	-50.81	1221	20241104	12.61	2795	-50.81	20240219	1221	12.61	20241104	2795	-50.81	20240219	274	401.82	20231114	0.13	N	094860	500	106 억	4170419	N	N	N	N
143	20241106	110654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1372	35	2	2.62	153484722	111517	27.62	1337	1410	1337	1738	936	1337	1376.33	19.49	21518	1579	1458	1348	1227	1117	1518	1287	107	401	500	820	1	1	21399569	294	-4.26	0.87	12	0.52	-322.00	1585.00	2795	20240219	-50.91	1221	20241104	12.37	2795	-50.91	20240219	1221	12.37	20241104	2795	-50.91	20240219	274	400.73	20231114	0.13	N	094860	500	106 억	4170419	N	N	N	N
144	20241106	100657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1381	44	2	3.29	99647733	72558	17.97	1337	1410	1337	1738	936	1337	1373.35	19.49	16974	1579	1458	1348	1227	1117	1518	1287	107	401	500	820	1	1	21399569	296	-4.29	0.87	12	0.34	-322.00	1585.00	2795	20240219	-50.59	1221	20241104	13.10	2795	-50.59	20240219	1221	13.10	20241104	2795	-50.59	20240219	274	404.01	20231114	0.13	N	094860	500	106 억	4170419	N	N	N	N
145	20241106	090652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1354	17	2	1.27	13889427	10271	2.54	1337	1375	1337	1738	936	1337	1352.30	19.49	2648	1579	1458	1348	1227	1117	1518	1287	107	401	500	820	1	1	21399569	290	-4.20	0.85	12	0.05	-322.00	1585.00	2795	20240219	-51.56	1221	20241104	10.89	2795	-51.56	20240219	1221	10.89	20241104	2795	-51.56	20240219	274	394.16	20231114	0.13	N	094860	500	106 억	4170419	N	N	N	N
146	20241105	160633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	100	2	8.08	526709228	400291	290.46	1238	1469	1238	1608	866	1237	1315.77	19.00	104458	1269	1253	1237	1221	1205	1245	1213	107	371	500	760	1	1	21399569	286	-4.15	0.84	12	1.87	-322.00	1585.00	2795	20240219	-52.16	1221	20241104	9.50	2795	-52.16	20240219	1221	9.50	20241104	2795	-52.16	20240219	274	387.96	20231114	0.11	N	094860	500	106 억	4065962	N	N	N	N
147	20241105	150645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	72	2	5.82	487012499	370014	268.49	1238	1469	1238	1608	866	1237	1316.20	19.00	92859	1269	1253	1237	1221	1205	1245	1213	107	371	500	760	1	1	21399569	280	-4.07	0.83	12	1.73	-322.00	1585.00	2795	20240219	-53.17	1221	20241104	7.21	2795	-53.17	20240219	1221	7.21	20241104	2795	-53.17	20240219	274	377.74	20231114	0.11	N	094860	500	106 억	4065962	N	N	N	N
148	20241105	140642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1277	40	2	3.23	206573748	163024	118.29	1238	1348	1238	1608	866	1237	1267.14	19.00	61787	1269	1253	1237	1221	1205	1245	1213	107	371	500	760	1	1	21399569	273	-3.97	0.81	12	0.76	-322.00	1585.00	2795	20240219	-54.31	1221	20241104	4.59	2795	-54.31	20240219	1221	4.59	20241104	2795	-54.31	20240219	274	366.06	20231114	0.11	N	094860	500	106 억	4065962	N	N	N	N
149	20241105	130645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1272	35	2	2.83	169856293	134124	97.32	1238	1348	1238	1608	866	1237	1266.41	19.00	46911	1269	1253	1237	1221	1205	1245	1213	107	371	500	760	1	1	21399569	272	-3.95	0.80	12	0.63	-322.00	1585.00	2795	20240219	-54.49	1221	20241104	4.18	2795	-54.49	20240219	1221	4.18	20241104	2795	-54.49	20240219	274	364.23	20231114	0.11	N	094860	500	106 억	4065962	N	N	N	N
150	20241105	120640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	43	2	3.48	157505502	124406	90.27	1238	1348	1238	1608	866	1237	1266.06	19.00	43035	1269	1253	1237	1221	1205	1245	1213	107	371	500	760	1	1	21399569	274	-3.98	0.81	12	0.58	-322.00	1585.00	2795	20240219	-54.20	1221	20241104	4.83	2795	-54.20	20240219	1221	4.83	20241104	2795	-54.20	20240219	274	367.15	20231114	0.11	N	094860	500	106 억	4065962	N	N	N	N
151	20241105	110631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	21	2	1.70	119502316	94301	68.43	1238	1348	1238	1608	866	1237	1267.24	19.00	28104	1269	1253	1237	1221	1205	1245	1213	107	371	500	760	1	1	21399569	269	-3.91	0.79	12	0.44	-322.00	1585.00	2795	20240219	-54.99	1221	20241104	3.03	2795	-54.99	20240219	1221	3.03	20241104	2795	-54.99	20240219	274	359.12	20231114	0.11	N	094860	500	106 억	4065962	N	N	N	N
152	20241105	100639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1250	13	2	1.05	64764874	50767	36.84	1238	1348	1238	1608	866	1237	1275.73	19.00	3331	1269	1253	1237	1221	1205	1245	1213	107	371	500	760	1	1	21399569	267	-3.88	0.79	12	0.24	-322.00	1585.00	2795	20240219	-55.28	1221	20241104	2.38	2795	-55.28	20240219	1221	2.38	20241104	2795	-55.28	20240219	274	356.20	20231114	0.11	N	094860	500	106 억	4065962	N	N	N	N
153	20241105	090637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	26	2	2.10	3583412	2869	2.08	1238	1267	1238	1608	866	1237	1249.01	19.00	-984	1269	1253	1237	1221	1205	1245	1213	107	371	500	760	1	1	21399569	270	-3.92	0.80	12	0.01	-322.00	1585.00	2795	20240219	-54.81	1221	20241104	3.44	2795	-54.81	20240219	1221	3.44	20241104	2795	-54.81	20240219	274	360.95	20231114	0.11	N	094860	500	106 억	4065962	N	N	N	N
154	20241104	160633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1237	-10	5	-0.80	167704585	136286	131.81	1253	1253	1221	1621	873	1247	1230.53	18.97	6628	1319	1282	1263	1226	1207	1273	1217	107	374	500	770	1	1	21399569	265	-3.84	0.78	12	0.64	-322.00	1585.00	2795	20240219	-55.74	1221	20241104	1.31	2795	-55.74	20240219	1221	1.31	20241104	2795	-55.74	20240219	274	351.46	20231114	0.11	N	094860	500	106 억	4059265	N	N	N	N
155	20241104	150644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1231	-16	5	-1.28	160484475	130430	126.14	1253	1253	1221	1621	873	1247	1230.43	18.97	7222	1319	1282	1263	1226	1207	1273	1217	107	374	500	770	1	1	21399569	263	-3.82	0.78	12	0.61	-322.00	1585.00	2795	20240219	-55.96	1221	20241104	0.82	2795	-55.96	20240219	1221	0.82	20241104	2795	-55.96	20240219	274	349.27	20231114	0.11	N	094860	500	106 억	4059265	N	N	N	N
156	20241104	140634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1235	-12	5	-0.96	144962406	117836	113.96	1253	1253	1221	1621	873	1247	1230.20	18.97	7222	1319	1282	1263	1226	1207	1273	1217	107	374	500	770	1	1	21399569	264	-3.84	0.78	12	0.55	-322.00	1585.00	2795	20240219	-55.81	1221	20241104	1.15	2795	-55.81	20240219	1221	1.15	20241104	2795	-55.81	20240219	274	350.73	20231114	0.11	N	094860	500	106 억	4059265	N	N	N	N
157	20241104	130628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1230	-17	5	-1.36	124529556	101212	97.88	1253	1253	1221	1621	873	1247	1230.38	18.97	9310	1319	1282	1263	1226	1207	1273	1217	107	374	500	770	1	1	21399569	263	-3.82	0.78	12	0.47	-322.00	1585.00	2795	20240219	-55.99	1221	20241104	0.74	2795	-55.99	20240219	1221	0.74	20241104	2795	-55.99	20240219	274	348.91	20231114	0.11	N	094860	500	106 억	4059265	N	N	N	N
158	20241104	120624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1229	-18	5	-1.44	103234676	83930	81.17	1253	1253	1221	1621	873	1247	1230.01	18.97	9608	1319	1282	1263	1226	1207	1273	1217	107	374	500	770	1	1	21399569	263	-3.82	0.78	12	0.39	-322.00	1585.00	2795	20240219	-56.03	1221	20241104	0.66	2795	-56.03	20240219	1221	0.66	20241104	2795	-56.03	20240219	274	348.54	20231114	0.11	N	094860	500	106 억	4059265	N	N	N	N
159	20241104	110620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1229	-18	5	-1.44	101107274	82199	79.50	1253	1253	1221	1621	873	1247	1230.03	18.97	9608	1319	1282	1263	1226	1207	1273	1217	107	374	500	770	1	1	21399569	263	-3.82	0.78	12	0.38	-322.00	1585.00	2795	20240219	-56.03	1221	20241104	0.66	2795	-56.03	20240219	1221	0.66	20241104	2795	-56.03	20240219	274	348.54	20231114	0.11	N	094860	500	106 억	4059265	N	N	N	N
160	20241104	100613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1223	-24	5	-1.92	59681546	48412	46.82	1253	1253	1223	1621	873	1247	1232.78	18.97	7586	1319	1282	1263	1226	1207	1273	1217	107	374	500	770	1	1	21399569	262	-3.80	0.77	12	0.23	-322.00	1585.00	2795	20240219	-56.24	1223	20241104	0.00	2795	-56.24	20240219	1223	0.00	20241104	2795	-56.24	20240219	274	346.35	20231114	0.11	N	094860	500	106 억	4059265	N	N	N	N
161	20241104	090622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1247	0	3	0.00	1640223	1310	1.27	1253	1253	1247	1621	873	1247	1252.08	18.97	-69	1319	1282	1263	1226	1207	1273	1217	107	374	500	770	1	1	21399569	267	-3.87	0.79	12	0.01	-322.00	1585.00	2795	20240219	-55.38	1244	20241101	0.24	2795	-55.38	20240219	1244	0.24	20241101	2795	-55.38	20240219	274	355.11	20231114	0.11	N	094860	500	106 억	4059265	N	N	N	N
162	20241101	160601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1247	-57	5	-4.37	124732017	98314	179.76	1267	1300	1244	1695	913	1304	1268.71	18.98	-3275	1338	1321	1311	1294	1284	1316	1289	107	391	500	800	1	1	21399569	267	-3.87	0.79	12	0.46	-322.00	1585.00	2795	20240219	-55.38	1244	20241101	0.24	2795	-55.38	20240219	1244	0.24	20241101	2795	-55.38	20240219	274	355.11	20231114	0.11	N	094860	500	106 억	4062540	N	N	N	N
163	20241101	150615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1245	-59	5	-4.52	119316067	93969	171.81	1267	1300	1244	1695	913	1304	1269.74	18.98	-3263	1338	1321	1311	1294	1284	1316	1289	107	391	500	800	1	1	21399569	266	-3.87	0.79	12	0.44	-322.00	1585.00	2795	20240219	-55.46	1244	20241101	0.08	2795	-55.46	20240219	1244	0.08	20241101	2795	-55.46	20240219	274	354.38	20231114	0.11	N	094860	500	106 억	4062540	N	N	N	N
164	20241101	140558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	-43	5	-3.30	84457809	66127	120.91	1267	1300	1260	1695	913	1304	1277.21	18.98	-4928	1338	1321	1311	1294	1284	1316	1289	107	391	500	800	1	1	21399569	270	-3.92	0.80	12	0.31	-322.00	1585.00	2795	20240219	-54.88	1260	20241101	0.08	2795	-54.88	20240219	1260	0.08	20241101	2795	-54.88	20240219	274	360.22	20231114	0.11	N	094860	500	106 억	4062540	N	N	N	N
165	20241101	130709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-28	5	-2.15	52868511	41216	75.36	1267	1300	1267	1695	913	1304	1282.72	18.98	-4185	1338	1321	1311	1294	1284	1316	1289	107	391	500	800	1	1	21399569	273	-3.96	0.81	12	0.19	-322.00	1585.00	2795	20240219	-54.35	1265	20240715	0.87	2795	-54.35	20240219	1265	0.87	20240715	2795	-54.35	20240219	274	365.69	20231114	0.11	N	094860	500	106 억	4062540	N	N	N	N
166	20241101	120709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1274	-30	5	-2.30	51884655	40444	73.95	1267	1300	1267	1695	913	1304	1282.88	18.98	-4185	1338	1321	1311	1294	1284	1316	1289	107	391	500	800	1	1	21399569	273	-3.96	0.80	12	0.19	-322.00	1585.00	2795	20240219	-54.42	1265	20240715	0.71	2795	-54.42	20240219	1265	0.71	20240715	2795	-54.42	20240219	274	364.96	20231114	0.11	N	094860	500	106 억	4062540	N	N	N	N
167	20241101	110706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1279	-25	5	-1.92	38805805	30190	55.20	1267	1300	1267	1695	913	1304	1285.39	18.98	-3184	1338	1321	1311	1294	1284	1316	1289	107	391	500	800	1	1	21399569	274	-3.97	0.81	12	0.14	-322.00	1585.00	2795	20240219	-54.24	1265	20240715	1.11	2795	-54.24	20240219	1265	1.11	20240715	2795	-54.24	20240219	274	366.79	20231114	0.11	N	094860	500	106 억	4062540	N	N	N	N
168	20241101	100708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-21	5	-1.61	26518858	20596	37.66	1267	1300	1267	1695	913	1304	1287.57	18.98	-3019	1338	1321	1311	1294	1284	1316	1289	107	391	500	800	1	1	21399569	275	-3.98	0.81	12	0.10	-322.00	1585.00	2795	20240219	-54.10	1265	20240715	1.42	2795	-54.10	20240219	1265	1.42	20240715	2795	-54.10	20240219	274	368.25	20231114	0.11	N	094860	500	106 억	4062540	N	N	N	N
169	20241101	090706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	-6	5	-0.46	4755647	3713	6.79	1267	1300	1267	1695	913	1304	1280.81	18.98	-468	1338	1321	1311	1294	1284	1316	1289	107	391	500	800	1	1	21399569	278	-4.03	0.82	12	0.02	-322.00	1585.00	2795	20240219	-53.56	1265	20240715	2.61	2795	-53.56	20240219	1265	2.61	20240715	2795	-53.56	20240219	274	373.72	20231114	0.11	N	094860	500	106 억	4062540	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History