KissMeData/214270/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1892	-81	5	-4.11	249496479	130019	108.04	1974	1980	1880	2560	1382	1973	1919.96	-6239	2063	2017	1994	1948	1925	2006	1937	166	587	500	1220	1	1	33250463	629	-2.64	0.83	12	0.39	-717.00	2272.00	3775	20240202	-49.88	1550	20240806	22.06	3775	-49.88	20240202	1550	22.06	20240806	3775	-49.88	20240202	1550	22.06	20240806	2.25	N	214270	500	166 억	N	N	N	N
3	20241129	151054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	-63	5	-3.19	172507265	89470	74.35	1974	1980	1903	2560	1382	1973	1928.10	-8361	2063	2017	1994	1948	1925	2006	1937	166	587	500	1220	1	1	33250463	635	-2.66	0.84	12	0.27	-717.00	2272.00	3775	20240202	-49.40	1550	20240806	23.23	3775	-49.40	20240202	1550	23.23	20240806	3775	-49.40	20240202	1550	23.23	20240806	2.25	N	214270	500	166 억	N	N	N	N
4	20241129	141057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1924	-49	5	-2.48	140138817	72618	60.34	1974	1980	1903	2560	1382	1973	1929.81	2433	2063	2017	1994	1948	1925	2006	1937	166	587	500	1220	1	1	33250463	640	-2.68	0.85	12	0.22	-717.00	2272.00	3775	20240202	-49.03	1550	20240806	24.13	3775	-49.03	20240202	1550	24.13	20240806	3775	-49.03	20240202	1550	24.13	20240806	2.25	N	214270	500	166 억	N	N	N	N
5	20241129	131052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	-50	5	-2.53	123759958	64112	53.28	1974	1980	1903	2560	1382	1973	1930.37	2921	2063	2017	1994	1948	1925	2006	1937	166	587	500	1220	1	1	33250463	639	-2.68	0.85	12	0.19	-717.00	2272.00	3775	20240202	-49.06	1550	20240806	24.06	3775	-49.06	20240202	1550	24.06	20240806	3775	-49.06	20240202	1550	24.06	20240806	2.25	N	214270	500	166 억	N	N	N	N
6	20241129	121053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1939	-34	5	-1.72	122759440	63594	52.85	1974	1980	1903	2560	1382	1973	1930.36	3269	2063	2017	1994	1948	1925	2006	1937	166	587	500	1220	1	1	33250463	645	-2.70	0.85	12	0.19	-717.00	2272.00	3775	20240202	-48.64	1550	20240806	25.10	3775	-48.64	20240202	1550	25.10	20240806	3775	-48.64	20240202	1550	25.10	20240806	2.25	N	214270	500	166 억	N	N	N	N
7	20241129	111056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1935	-38	5	-1.93	112090868	58070	48.25	1974	1980	1903	2560	1382	1973	1930.27	5571	2063	2017	1994	1948	1925	2006	1937	166	587	500	1220	1	1	33250463	643	-2.70	0.85	12	0.17	-717.00	2272.00	3775	20240202	-48.74	1550	20240806	24.84	3775	-48.74	20240202	1550	24.84	20240806	3775	-48.74	20240202	1550	24.84	20240806	2.25	N	214270	500	166 억	N	N	N	N
8	20241129	101049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1932	-41	5	-2.08	80636235	41697	34.65	1974	1980	1915	2560	1382	1973	1933.86	4576	2063	2017	1994	1948	1925	2006	1937	166	587	500	1220	1	1	33250463	642	-2.69	0.85	12	0.13	-717.00	2272.00	3775	20240202	-48.82	1550	20240806	24.65	3775	-48.82	20240202	1550	24.65	20240806	3775	-48.82	20240202	1550	24.65	20240806	2.25	N	214270	500	166 억	N	N	N	N
9	20241129	091053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1950	-23	5	-1.17	23242988	11907	9.89	1974	1980	1925	2560	1382	1973	1952.04	-356	2063	2017	1994	1948	1925	2006	1937	166	587	500	1220	1	1	33250463	648	-2.72	0.86	12	0.04	-717.00	2272.00	3775	20240202	-48.34	1550	20240806	25.81	3775	-48.34	20240202	1550	25.81	20240806	3775	-48.34	20240202	1550	25.81	20240806	2.25	N	214270	500	166 억	N	N	N	N
10	20241128	161039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1973	-57	5	-2.81	240281337	120239	48.52	2035	2040	1971	2635	1425	2030	1998.37	-25625	2116	2072	2036	1992	1956	2055	1975	166	605	500	1250	1	1	33250463	656	-2.75	0.87	12	0.36	-717.00	2272.00	3775	20240202	-47.74	1550	20240806	27.29	3775	-47.74	20240202	1550	27.29	20240806	3775	-47.74	20240202	1550	27.29	20240806	2.26	N	214270	500	166 억	N	N	N	N
11	20241128	151058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1993	-37	5	-1.82	184618478	92109	37.17	2035	2040	1985	2635	1425	2030	2004.31	-25884	2116	2072	2036	1992	1956	2055	1975	166	605	500	1250	1	1	33250463	663	-2.78	0.88	12	0.28	-717.00	2272.00	3775	20240202	-47.21	1550	20240806	28.58	3775	-47.21	20240202	1550	28.58	20240806	3775	-47.21	20240202	1550	28.58	20240806	2.26	N	214270	500	166 억	N	N	N	N
12	20241128	141056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-25	5	-1.23	148888791	74211	29.95	2035	2040	1993	2635	1425	2030	2006.25	-16307	2116	2072	2036	1992	1956	2055	1975	166	605	500	1250	5	1	33250463	667	-2.80	0.88	12	0.22	-717.00	2272.00	3775	20240202	-46.89	1550	20240806	29.35	3775	-46.89	20240202	1550	29.35	20240806	3775	-46.89	20240202	1550	29.35	20240806	2.26	N	214270	500	166 억	N	N	N	N
13	20241128	131054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	-30	5	-1.48	137911828	68724	27.73	2035	2040	1993	2635	1425	2030	2006.71	-12336	2116	2072	2036	1992	1956	2055	1975	166	605	500	1250	5	1	33250463	665	-2.79	0.88	12	0.21	-717.00	2272.00	3775	20240202	-47.02	1550	20240806	29.03	3775	-47.02	20240202	1550	29.03	20240806	3775	-47.02	20240202	1550	29.03	20240806	2.26	N	214270	500	166 억	N	N	N	N
14	20241128	121056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-20	5	-0.99	124410828	61972	25.01	2035	2040	1993	2635	1425	2030	2007.49	-11019	2116	2072	2036	1992	1956	2055	1975	166	605	500	1250	5	1	33250463	668	-2.80	0.88	12	0.19	-717.00	2272.00	3775	20240202	-46.75	1550	20240806	29.68	3775	-46.75	20240202	1550	29.68	20240806	3775	-46.75	20240202	1550	29.68	20240806	2.26	N	214270	500	166 억	N	N	N	N
15	20241128	111059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	-30	5	-1.48	120190520	59869	24.16	2035	2040	1993	2635	1425	2030	2007.51	-10330	2116	2072	2036	1992	1956	2055	1975	166	605	500	1250	5	1	33250463	665	-2.79	0.88	12	0.18	-717.00	2272.00	3775	20240202	-47.02	1550	20240806	29.03	3775	-47.02	20240202	1550	29.03	20240806	3775	-47.02	20240202	1550	29.03	20240806	2.26	N	214270	500	166 억	N	N	N	N
16	20241128	101056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-15	5	-0.74	51817920	25696	10.37	2035	2040	2000	2635	1425	2030	2016.51	-5385	2116	2072	2036	1992	1956	2055	1975	166	605	500	1250	5	1	33250463	670	-2.81	0.89	12	0.08	-717.00	2272.00	3775	20240202	-46.62	1550	20240806	30.00	3775	-46.62	20240202	1550	30.00	20240806	3775	-46.62	20240202	1550	30.00	20240806	2.26	N	214270	500	166 억	N	N	N	N
17	20241128	091052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	5	2	0.25	17707515	8741	3.53	2035	2035	2010	2635	1425	2030	2025.74	555	2116	2072	2036	1992	1956	2055	1975	166	605	500	1250	5	1	33250463	677	-2.84	0.90	12	0.03	-717.00	2272.00	3775	20240202	-46.09	1550	20240806	31.29	3775	-46.09	20240202	1550	31.29	20240806	3775	-46.09	20240202	1550	31.29	20240806	2.26	N	214270	500	166 억	N	N	N	N
18	20241127	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-30	5	-1.46	498634355	245794	58.46	2045	2080	2000	2675	1445	2060	2028.63	36697	2172	2116	2029	1973	1886	2144	2001	166	615	500	1270	5	1	33250463	675	-2.83	0.89	12	0.74	-717.00	2272.00	3775	20240202	-46.23	1550	20240806	30.97	3775	-46.23	20240202	1550	30.97	20240806	3775	-46.23	20240202	1550	30.97	20240806	2.30	N	214270	500	166 억	N	N	N	N
19	20241127	151049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-40	5	-1.94	475343065	234320	55.73	2045	2080	2000	2675	1445	2060	2028.61	37165	2172	2116	2029	1973	1886	2144	2001	166	615	500	1270	5	1	33250463	672	-2.82	0.89	12	0.70	-717.00	2272.00	3775	20240202	-46.49	1550	20240806	30.32	3775	-46.49	20240202	1550	30.32	20240806	3775	-46.49	20240202	1550	30.32	20240806	2.30	N	214270	500	166 억	N	N	N	N
20	20241127	141045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	-25	5	-1.21	413591950	203782	48.47	2045	2080	2000	2675	1445	2060	2029.58	25350	2172	2116	2029	1973	1886	2144	2001	166	615	500	1270	5	1	33250463	677	-2.84	0.90	12	0.61	-717.00	2272.00	3775	20240202	-46.09	1550	20240806	31.29	3775	-46.09	20240202	1550	31.29	20240806	3775	-46.09	20240202	1550	31.29	20240806	2.30	N	214270	500	166 억	N	N	N	N
21	20241127	131041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-30	5	-1.46	372038190	183313	43.60	2045	2080	2000	2675	1445	2060	2029.52	24866	2172	2116	2029	1973	1886	2144	2001	166	615	500	1270	5	1	33250463	675	-2.83	0.89	12	0.55	-717.00	2272.00	3775	20240202	-46.23	1550	20240806	30.97	3775	-46.23	20240202	1550	30.97	20240806	3775	-46.23	20240202	1550	30.97	20240806	2.30	N	214270	500	166 억	N	N	N	N
22	20241127	121050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-30	5	-1.46	288895970	141936	33.76	2045	2080	2000	2675	1445	2060	2035.40	19654	2172	2116	2029	1973	1886	2144	2001	166	615	500	1270	5	1	33250463	675	-2.83	0.89	12	0.43	-717.00	2272.00	3775	20240202	-46.23	1550	20240806	30.97	3775	-46.23	20240202	1550	30.97	20240806	3775	-46.23	20240202	1550	30.97	20240806	2.30	N	214270	500	166 억	N	N	N	N
23	20241127	111046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-15	5	-0.73	177511925	86690	20.62	2045	2080	2030	2675	1445	2060	2047.66	21047	2172	2116	2029	1973	1886	2144	2001	166	615	500	1270	5	1	33250463	680	-2.85	0.90	12	0.26	-717.00	2272.00	3775	20240202	-45.83	1550	20240806	31.94	3775	-45.83	20240202	1550	31.94	20240806	3775	-45.83	20240202	1550	31.94	20240806	2.30	N	214270	500	166 억	N	N	N	N
24	20241127	101047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	15	2	0.73	118189595	57698	13.72	2045	2075	2030	2675	1445	2060	2048.42	15654	2172	2116	2029	1973	1886	2144	2001	166	615	500	1270	5	1	33250463	690	-2.89	0.91	12	0.17	-717.00	2272.00	3775	20240202	-45.03	1550	20240806	33.87	3775	-45.03	20240202	1550	33.87	20240806	3775	-45.03	20240202	1550	33.87	20240806	2.30	N	214270	500	166 억	N	N	N	N
25	20241127	091046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-15	5	-0.73	37480475	18349	4.36	2045	2070	2035	2675	1445	2060	2042.64	6338	2172	2116	2029	1973	1886	2144	2001	166	615	500	1270	5	1	33250463	680	-2.85	0.90	12	0.06	-717.00	2272.00	3775	20240202	-45.83	1550	20240806	31.94	3775	-45.83	20240202	1550	31.94	20240806	3775	-45.83	20240202	1550	31.94	20240806	2.30	N	214270	500	166 억	N	N	N	N
26	20241126	161029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	97	2	4.94	831049480	414766	118.03	1990	2085	1942	2550	1375	1963	2003.62	43739	2023	1992	1939	1908	1855	2008	1924	166	587	500	1210	5	1	33250463	685	-2.87	0.91	12	1.25	-717.00	2272.00	3775	20240202	-45.43	1550	20240806	32.90	3775	-45.43	20240202	1550	32.90	20240806	3775	-45.43	20240202	1550	32.90	20240806	2.28	N	214270	500	166 억	N	N	N	N
27	20241126	151040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	87	2	4.43	739991950	370699	105.49	1990	2055	1942	2550	1375	1963	1996.22	39587	2023	1992	1939	1908	1855	2008	1924	166	587	500	1210	5	1	33250463	682	-2.86	0.90	12	1.11	-717.00	2272.00	3775	20240202	-45.70	1550	20240806	32.26	3775	-45.70	20240202	1550	32.26	20240806	3775	-45.70	20240202	1550	32.26	20240806	2.28	N	214270	500	166 억	N	N	N	N
28	20241126	141041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1978	15	2	0.76	372262676	188544	53.65	1990	1992	1942	2550	1375	1963	1974.42	-16905	2023	1992	1939	1908	1855	2008	1924	166	587	500	1210	1	1	33250463	658	-2.76	0.87	12	0.57	-717.00	2272.00	3775	20240202	-47.60	1550	20240806	27.61	3775	-47.60	20240202	1550	27.61	20240806	3775	-47.60	20240202	1550	27.61	20240806	2.28	N	214270	500	166 억	N	N	N	N
29	20241126	131036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1985	22	2	1.12	342770126	173645	49.41	1990	1992	1942	2550	1375	1963	1973.98	-13839	2023	1992	1939	1908	1855	2008	1924	166	587	500	1210	1	1	33250463	660	-2.77	0.87	12	0.52	-717.00	2272.00	3775	20240202	-47.42	1550	20240806	28.06	3775	-47.42	20240202	1550	28.06	20240806	3775	-47.42	20240202	1550	28.06	20240806	2.28	N	214270	500	166 억	N	N	N	N
30	20241126	121042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1977	14	2	0.71	308330339	156261	44.47	1990	1992	1942	2550	1375	1963	1973.19	-15340	2023	1992	1939	1908	1855	2008	1924	166	587	500	1210	1	1	33250463	657	-2.76	0.87	12	0.47	-717.00	2272.00	3775	20240202	-47.63	1550	20240806	27.55	3775	-47.63	20240202	1550	27.55	20240806	3775	-47.63	20240202	1550	27.55	20240806	2.28	N	214270	500	166 억	N	N	N	N
31	20241126	111046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	17	2	0.87	283554659	143734	40.90	1990	1992	1942	2550	1375	1963	1972.79	-15449	2023	1992	1939	1908	1855	2008	1924	166	587	500	1210	1	1	33250463	658	-2.76	0.87	12	0.43	-717.00	2272.00	3775	20240202	-47.55	1550	20240806	27.74	3775	-47.55	20240202	1550	27.74	20240806	3775	-47.55	20240202	1550	27.74	20240806	2.28	N	214270	500	166 억	N	N	N	N
32	20241126	101053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1967	4	2	0.20	112367366	57352	16.32	1990	1990	1942	2550	1375	1963	1959.25	-12248	2023	1992	1939	1908	1855	2008	1924	166	587	500	1210	1	1	33250463	654	-2.74	0.87	12	0.17	-717.00	2272.00	3775	20240202	-47.89	1550	20240806	26.90	3775	-47.89	20240202	1550	26.90	20240806	3775	-47.89	20240202	1550	26.90	20240806	2.28	N	214270	500	166 억	N	N	N	N
33	20241126	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1961	-2	5	-0.10	40992638	20881	5.94	1990	1990	1942	2550	1375	1963	1963.16	-13564	2023	1992	1939	1908	1855	2008	1924	166	587	500	1210	1	1	33250463	652	-2.74	0.86	12	0.06	-717.00	2272.00	3775	20240202	-48.05	1550	20240806	26.52	3775	-48.05	20240202	1550	26.52	20240806	3775	-48.05	20240202	1550	26.52	20240806	2.28	N	214270	500	166 억	N	N	N	N
34	20241125	161016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1963	89	2	4.75	670703400	345482	23.48	1886	1970	1886	2435	1312	1874	1941.28	172404	2085	1979	1914	1808	1743	2032	1861	166	561	500	1160	1	1	33250463	653	-2.74	0.86	12	1.04	-717.00	2272.00	3775	20240202	-48.00	1550	20240806	26.65	3775	-48.00	20240202	1550	26.65	20240806	3775	-48.00	20240202	1550	26.65	20240806	2.28	N	214270	500	166 억	N	N	N	N
35	20241125	151037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1953	79	2	4.22	625472530	322445	21.92	1886	1970	1886	2435	1312	1874	1939.78	158315	2085	1979	1914	1808	1743	2032	1861	166	561	500	1160	1	1	33250463	649	-2.72	0.86	12	0.97	-717.00	2272.00	3775	20240202	-48.26	1550	20240806	26.00	3775	-48.26	20240202	1550	26.00	20240806	3775	-48.26	20240202	1550	26.00	20240806	2.28	N	214270	500	166 억	N	N	N	N
36	20241125	141035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1955	81	2	4.32	553059874	285339	19.40	1886	1970	1886	2435	1312	1874	1938.26	141923	2085	1979	1914	1808	1743	2032	1861	166	561	500	1160	1	1	33250463	650	-2.73	0.86	12	0.86	-717.00	2272.00	3775	20240202	-48.21	1550	20240806	26.13	3775	-48.21	20240202	1550	26.13	20240806	3775	-48.21	20240202	1550	26.13	20240806	2.28	N	214270	500	166 억	N	N	N	N
37	20241125	131027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1963	89	2	4.75	505460028	261016	17.74	1886	1970	1886	2435	1312	1874	1936.51	137866	2085	1979	1914	1808	1743	2032	1861	166	561	500	1160	1	1	33250463	653	-2.74	0.86	12	0.78	-717.00	2272.00	3775	20240202	-48.00	1550	20240806	26.65	3775	-48.00	20240202	1550	26.65	20240806	3775	-48.00	20240202	1550	26.65	20240806	2.28	N	214270	500	166 억	N	N	N	N
38	20241125	121038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1966	92	2	4.91	487391905	251785	17.12	1886	1970	1886	2435	1312	1874	1935.75	138200	2085	1979	1914	1808	1743	2032	1861	166	561	500	1160	1	1	33250463	654	-2.74	0.87	12	0.76	-717.00	2272.00	3775	20240202	-47.92	1550	20240806	26.84	3775	-47.92	20240202	1550	26.84	20240806	3775	-47.92	20240202	1550	26.84	20240806	2.28	N	214270	500	166 억	N	N	N	N
39	20241125	111032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1952	78	2	4.16	441262331	228189	15.51	1886	1970	1886	2435	1312	1874	1933.76	126198	2085	1979	1914	1808	1743	2032	1861	166	561	500	1160	1	1	33250463	649	-2.72	0.86	12	0.69	-717.00	2272.00	3775	20240202	-48.29	1550	20240806	25.94	3775	-48.29	20240202	1550	25.94	20240806	3775	-48.29	20240202	1550	25.94	20240806	2.28	N	214270	500	166 억	N	N	N	N
40	20241125	101019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1958	84	2	4.48	387690762	200790	13.65	1886	1970	1886	2435	1312	1874	1930.83	122864	2085	1979	1914	1808	1743	2032	1861	166	561	500	1160	1	1	33250463	651	-2.73	0.86	12	0.60	-717.00	2272.00	3775	20240202	-48.13	1550	20240806	26.32	3775	-48.13	20240202	1550	26.32	20240806	3775	-48.13	20240202	1550	26.32	20240806	2.28	N	214270	500	166 억	N	N	N	N
41	20241125	091021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	31	2	1.65	76646111	40178	2.73	1886	1925	1886	2435	1312	1874	1907.66	19010	2085	1979	1914	1808	1743	2032	1861	166	561	500	1160	1	1	33250463	633	-2.66	0.84	12	0.12	-717.00	2272.00	3775	20240202	-49.54	1550	20240806	22.90	3775	-49.54	20240202	1550	22.90	20240806	3775	-49.54	20240202	1550	22.90	20240806	2.28	N	214270	500	166 억	N	N	N	N
42	20241122	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1874	26	2	1.41	2812132581	1455055	867.79	1849	2020	1849	2400	1294	1848	1932.69	22951	1926	1887	1865	1826	1804	1876	1815	166	552	500	1140	1	1	33250463	623	-2.61	0.82	12	4.38	-717.00	2272.00	3775	20240202	-50.36	1550	20240806	20.90	3775	-50.36	20240202	1550	20.90	20240806	3775	-50.36	20240202	1550	20.90	20240806	2.30	N	214270	500	166 억	N	N	N	N
43	20241122	150937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1889	41	2	2.22	2740592875	1416930	845.05	1849	2020	1849	2400	1294	1848	1934.20	5197	1926	1887	1865	1826	1804	1876	1815	166	552	500	1140	1	1	33250463	628	-2.63	0.83	12	4.26	-717.00	2272.00	3775	20240202	-49.96	1550	20240806	21.87	3775	-49.96	20240202	1550	21.87	20240806	3775	-49.96	20240202	1550	21.87	20240806	2.30	N	214270	500	166 억	N	N	N	N
44	20241122	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	75	2	4.06	2113682228	1085289	647.26	1849	2020	1849	2400	1294	1848	1947.61	4060	1926	1887	1865	1826	1804	1876	1815	166	552	500	1140	1	1	33250463	639	-2.68	0.85	12	3.26	-717.00	2272.00	3775	20240202	-49.06	1550	20240806	24.06	3775	-49.06	20240202	1550	24.06	20240806	3775	-49.06	20240202	1550	24.06	20240806	2.30	N	214270	500	166 억	N	N	N	N
45	20241122	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	57	2	3.08	669899484	347689	207.36	1849	1985	1849	2400	1294	1848	1926.81	64120	1926	1887	1865	1826	1804	1876	1815	166	552	500	1140	1	1	33250463	633	-2.66	0.84	12	1.05	-717.00	2272.00	3775	20240202	-49.54	1550	20240806	22.90	3775	-49.54	20240202	1550	22.90	20240806	3775	-49.54	20240202	1550	22.90	20240806	2.30	N	214270	500	166 억	N	N	N	N
46	20241122	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	71	2	3.84	640677253	332282	198.17	1849	1985	1849	2400	1294	1848	1928.20	62990	1926	1887	1865	1826	1804	1876	1815	166	552	500	1140	1	1	33250463	638	-2.68	0.84	12	1.00	-717.00	2272.00	3775	20240202	-49.17	1550	20240806	23.81	3775	-49.17	20240202	1550	23.81	20240806	3775	-49.17	20240202	1550	23.81	20240806	2.30	N	214270	500	166 억	N	N	N	N
47	20241122	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1894	46	2	2.49	602461521	312153	186.17	1849	1985	1849	2400	1294	1848	1930.12	60904	1926	1887	1865	1826	1804	1876	1815	166	552	500	1140	1	1	33250463	630	-2.64	0.83	12	0.94	-717.00	2272.00	3775	20240202	-49.83	1550	20240806	22.19	3775	-49.83	20240202	1550	22.19	20240806	3775	-49.83	20240202	1550	22.19	20240806	2.30	N	214270	500	166 억	N	N	N	N
48	20241122	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1927	79	2	4.27	577212969	298860	178.24	1849	1985	1849	2400	1294	1848	1931.49	69077	1926	1887	1865	1826	1804	1876	1815	166	552	500	1140	1	1	33250463	641	-2.69	0.85	12	0.90	-717.00	2272.00	3775	20240202	-48.95	1550	20240806	24.32	3775	-48.95	20240202	1550	24.32	20240806	3775	-48.95	20240202	1550	24.32	20240806	2.30	N	214270	500	166 억	N	N	N	N
49	20241122	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1918	70	2	3.79	85625660	45192	26.95	1849	1925	1849	2400	1294	1848	1895.10	8461	1926	1887	1865	1826	1804	1876	1815	166	552	500	1140	1	1	33250463	638	-2.68	0.84	12	0.14	-717.00	2272.00	3775	20240202	-49.19	1550	20240806	23.74	3775	-49.19	20240202	1550	23.74	20240806	3775	-49.19	20240202	1550	23.74	20240806	2.30	N	214270	500	166 억	N	N	N	N
50	20241121	160931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1848	-34	5	-1.81	308675654	164539	75.39	1882	1904	1843	2445	1318	1882	1876.30	34161	1983	1932	1906	1855	1829	1919	1842	166	563	500	1160	1	1	33250463	614	-2.58	0.81	12	0.49	-717.00	2272.00	3775	20240202	-51.05	1550	20240806	19.23	3775	-51.05	20240202	1550	19.23	20240806	3775	-51.05	20240202	1550	19.23	20240806	2.29	N	214270	500	166 억	N	N	N	N
51	20241121	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1866	-16	5	-0.85	277736608	147819	67.73	1882	1904	1843	2445	1318	1882	1878.89	31712	1983	1932	1906	1855	1829	1919	1842	166	563	500	1160	1	1	33250463	620	-2.60	0.82	12	0.44	-717.00	2272.00	3775	20240202	-50.57	1550	20240806	20.39	3775	-50.57	20240202	1550	20.39	20240806	3775	-50.57	20240202	1550	20.39	20240806	2.29	N	214270	500	166 억	N	N	N	N
52	20241121	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1866	-16	5	-0.85	237454742	126184	57.82	1882	1904	1843	2445	1318	1882	1881.81	24529	1983	1932	1906	1855	1829	1919	1842	166	563	500	1160	1	1	33250463	620	-2.60	0.82	12	0.38	-717.00	2272.00	3775	20240202	-50.57	1550	20240806	20.39	3775	-50.57	20240202	1550	20.39	20240806	3775	-50.57	20240202	1550	20.39	20240806	2.29	N	214270	500	166 억	N	N	N	N
53	20241121	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	18	2	0.96	166680636	88407	40.51	1882	1904	1870	2445	1318	1882	1885.39	40949	1983	1932	1906	1855	1829	1919	1842	166	563	500	1160	1	1	33250463	632	-2.65	0.84	12	0.27	-717.00	2272.00	3775	20240202	-49.67	1550	20240806	22.58	3775	-49.67	20240202	1550	22.58	20240806	3775	-49.67	20240202	1550	22.58	20240806	2.29	N	214270	500	166 억	N	N	N	N
54	20241121	120941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	8	2	0.43	93048167	49507	22.68	1882	1904	1870	2445	1318	1882	1879.48	8875	1983	1932	1906	1855	1829	1919	1842	166	563	500	1160	1	1	33250463	628	-2.64	0.83	12	0.15	-717.00	2272.00	3775	20240202	-49.93	1550	20240806	21.94	3775	-49.93	20240202	1550	21.94	20240806	3775	-49.93	20240202	1550	21.94	20240806	2.29	N	214270	500	166 억	N	N	N	N
55	20241121	110944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1889	7	2	0.37	56316022	29965	13.73	1882	1904	1870	2445	1318	1882	1879.37	1525	1983	1932	1906	1855	1829	1919	1842	166	563	500	1160	1	1	33250463	628	-2.63	0.83	12	0.09	-717.00	2272.00	3775	20240202	-49.96	1550	20240806	21.87	3775	-49.96	20240202	1550	21.87	20240806	3775	-49.96	20240202	1550	21.87	20240806	2.29	N	214270	500	166 억	N	N	N	N
56	20241121	100944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1881	-1	5	-0.05	45162108	24049	11.02	1882	1904	1870	2445	1318	1882	1877.88	1939	1983	1932	1906	1855	1829	1919	1842	166	563	500	1160	1	1	33250463	625	-2.62	0.83	12	0.07	-717.00	2272.00	3775	20240202	-50.17	1550	20240806	21.35	3775	-50.17	20240202	1550	21.35	20240806	3775	-50.17	20240202	1550	21.35	20240806	2.29	N	214270	500	166 억	N	N	N	N
57	20241121	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1871	-11	5	-0.58	11994399	6380	2.92	1882	1884	1870	2445	1318	1882	1879.93	-1482	1983	1932	1906	1855	1829	1919	1842	166	563	500	1160	1	1	33250463	622	-2.61	0.82	12	0.02	-717.00	2272.00	3775	20240202	-50.44	1550	20240806	20.71	3775	-50.44	20240202	1550	20.71	20240806	3775	-50.44	20240202	1550	20.71	20240806	2.29	N	214270	500	166 억	N	N	N	N
58	20241120	160937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	-48	5	-2.49	401416524	211882	59.47	1918	1957	1880	2505	1351	1930	1894.51	-131	2075	2002	1957	1884	1839	1980	1862	166	575	500	1190	1	1	33250463	626	-2.62	0.83	12	0.64	-717.00	2272.00	3775	20240202	-50.15	1550	20240806	21.42	3775	-50.15	20240202	1550	21.42	20240806	3775	-50.15	20240202	1550	21.42	20240806	2.35	N	214270	500	166 억	N	N	N	N
59	20241120	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1894	-36	5	-1.87	362316569	191112	53.64	1918	1957	1881	2505	1351	1930	1895.79	-1666	2075	2002	1957	1884	1839	1980	1862	166	575	500	1190	1	1	33250463	630	-2.64	0.83	12	0.57	-717.00	2272.00	3775	20240202	-49.83	1550	20240806	22.19	3775	-49.83	20240202	1550	22.19	20240806	3775	-49.83	20240202	1550	22.19	20240806	2.35	N	214270	500	166 억	N	N	N	N
60	20241120	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	-30	5	-1.55	316447663	166836	46.83	1918	1957	1882	2505	1351	1930	1896.71	-1531	2075	2002	1957	1884	1839	1980	1862	166	575	500	1190	1	1	33250463	632	-2.65	0.84	12	0.50	-717.00	2272.00	3775	20240202	-49.67	1550	20240806	22.58	3775	-49.67	20240202	1550	22.58	20240806	3775	-49.67	20240202	1550	22.58	20240806	2.35	N	214270	500	166 억	N	N	N	N
61	20241120	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	-42	5	-2.18	202036308	106307	29.84	1918	1957	1885	2505	1351	1930	1900.44	-23193	2075	2002	1957	1884	1839	1980	1862	166	575	500	1190	1	1	33250463	628	-2.63	0.83	12	0.32	-717.00	2272.00	3775	20240202	-49.99	1550	20240806	21.81	3775	-49.99	20240202	1550	21.81	20240806	3775	-49.99	20240202	1550	21.81	20240806	2.35	N	214270	500	166 억	N	N	N	N
62	20241120	120951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	-42	5	-2.18	179298665	94270	26.46	1918	1957	1885	2505	1351	1930	1901.90	-26774	2075	2002	1957	1884	1839	1980	1862	166	575	500	1190	1	1	33250463	628	-2.63	0.83	12	0.28	-717.00	2272.00	3775	20240202	-49.99	1550	20240806	21.81	3775	-49.99	20240202	1550	21.81	20240806	3775	-49.99	20240202	1550	21.81	20240806	2.35	N	214270	500	166 억	N	N	N	N
63	20241120	110954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1891	-39	5	-2.02	150350717	78952	22.16	1918	1957	1885	2505	1351	1930	1904.26	-30110	2075	2002	1957	1884	1839	1980	1862	166	575	500	1190	1	1	33250463	629	-2.64	0.83	12	0.24	-717.00	2272.00	3775	20240202	-49.91	1550	20240806	22.00	3775	-49.91	20240202	1550	22.00	20240806	3775	-49.91	20240202	1550	22.00	20240806	2.35	N	214270	500	166 억	N	N	N	N
64	20241120	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1915	-15	5	-0.78	128349925	67354	18.90	1918	1957	1885	2505	1351	1930	1905.52	-24319	2075	2002	1957	1884	1839	1980	1862	166	575	500	1190	1	1	33250463	637	-2.67	0.84	12	0.20	-717.00	2272.00	3775	20240202	-49.27	1550	20240806	23.55	3775	-49.27	20240202	1550	23.55	20240806	3775	-49.27	20240202	1550	23.55	20240806	2.35	N	214270	500	166 억	N	N	N	N
65	20241120	090951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	-5	5	-0.26	16703726	8699	2.44	1918	1957	1918	2505	1351	1930	1919.93	610	2075	2002	1957	1884	1839	1980	1862	166	575	500	1190	1	1	33250463	640	-2.68	0.85	12	0.03	-717.00	2272.00	3775	20240202	-49.01	1550	20240806	24.19	3775	-49.01	20240202	1550	24.19	20240806	3775	-49.01	20240202	1550	24.19	20240806	2.35	N	214270	500	166 억	N	N	N	N
66	20241119	160858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	-31	5	-1.58	689314638	353399	113.49	1976	2030	1912	2545	1373	1961	1950.53	-13243	2125	2042	1972	1889	1819	2008	1855	166	584	500	1210	1	1	33250463	642	-2.69	0.85	12	1.06	-717.00	2272.00	3775	20240202	-48.87	1550	20240806	24.52	3775	-48.87	20240202	1550	24.52	20240806	3775	-48.87	20240202	1550	24.52	20240806	2.27	N	214270	500	166 억	N	N	N	N
67	20241119	150912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1949	-12	5	-0.61	659165216	337796	108.48	1976	2030	1912	2545	1373	1961	1951.37	-13204	2125	2042	1972	1889	1819	2008	1855	166	584	500	1210	1	1	33250463	648	-2.72	0.86	12	1.02	-717.00	2272.00	3775	20240202	-48.37	1550	20240806	25.74	3775	-48.37	20240202	1550	25.74	20240806	3775	-48.37	20240202	1550	25.74	20240806	2.27	N	214270	500	166 억	N	N	N	N
68	20241119	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1942	-19	5	-0.97	443828254	228402	73.35	1976	1990	1912	2545	1373	1961	1943.19	-20709	2125	2042	1972	1889	1819	2008	1855	166	584	500	1210	1	1	33250463	646	-2.71	0.85	12	0.69	-717.00	2272.00	3775	20240202	-48.56	1550	20240806	25.29	3775	-48.56	20240202	1550	25.29	20240806	3775	-48.56	20240202	1550	25.29	20240806	2.27	N	214270	500	166 억	N	N	N	N
69	20241119	130914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	-39	5	-1.99	361085038	185576	59.59	1976	1990	1912	2545	1373	1961	1945.75	-45461	2125	2042	1972	1889	1819	2008	1855	166	584	500	1210	1	1	33250463	639	-2.68	0.85	12	0.56	-717.00	2272.00	3775	20240202	-49.09	1550	20240806	24.00	3775	-49.09	20240202	1550	24.00	20240806	3775	-49.09	20240202	1550	24.00	20240806	2.27	N	214270	500	166 억	N	N	N	N
70	20241119	120904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1929	-32	5	-1.63	294060428	150695	48.39	1976	1990	1926	2545	1373	1961	1951.36	-23962	2125	2042	1972	1889	1819	2008	1855	166	584	500	1210	1	1	33250463	641	-2.69	0.85	12	0.45	-717.00	2272.00	3775	20240202	-48.90	1550	20240806	24.45	3775	-48.90	20240202	1550	24.45	20240806	3775	-48.90	20240202	1550	24.45	20240806	2.27	N	214270	500	166 억	N	N	N	N
71	20241119	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1937	-24	5	-1.22	283017876	144985	46.56	1976	1990	1926	2545	1373	1961	1952.05	-20459	2125	2042	1972	1889	1819	2008	1855	166	584	500	1210	1	1	33250463	644	-2.70	0.85	12	0.44	-717.00	2272.00	3775	20240202	-48.69	1550	20240806	24.97	3775	-48.69	20240202	1550	24.97	20240806	3775	-48.69	20240202	1550	24.97	20240806	2.27	N	214270	500	166 억	N	N	N	N
72	20241119	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1948	-13	5	-0.66	146954592	74859	24.04	1976	1990	1947	2545	1373	1961	1963.09	-10924	2125	2042	1972	1889	1819	2008	1855	166	584	500	1210	1	1	33250463	648	-2.72	0.86	12	0.23	-717.00	2272.00	3775	20240202	-48.40	1550	20240806	25.68	3775	-48.40	20240202	1550	25.68	20240806	3775	-48.40	20240202	1550	25.68	20240806	2.27	N	214270	500	166 억	N	N	N	N
73	20241119	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1949	-12	5	-0.61	67295947	34256	11.00	1976	1989	1949	2545	1373	1961	1964.50	-7707	2125	2042	1972	1889	1819	2008	1855	166	584	500	1210	1	1	33250463	648	-2.72	0.86	12	0.10	-717.00	2272.00	3775	20240202	-48.37	1550	20240806	25.74	3775	-48.37	20240202	1550	25.74	20240806	3775	-48.37	20240202	1550	25.74	20240806	2.27	N	214270	500	166 억	N	N	N	N
74	20241118	160902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1961	-24	5	-1.21	603560360	307398	75.25	1983	2055	1902	2580	1390	1985	1963.47	69356	2241	2112	2006	1877	1771	2060	1825	166	595	500	1230	1	1	33250463	652	-2.74	0.86	12	0.92	-717.00	2272.00	3775	20240202	-48.05	1550	20240806	26.52	3775	-48.05	20240202	1550	26.52	20240806	3775	-48.05	20240202	1550	26.52	20240806	2.24	N	214270	500	166 억	N	N	N	N
75	20241118	150914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1964	-21	5	-1.06	511909551	261194	63.94	1983	2055	1902	2580	1390	1985	1959.88	69884	2241	2112	2006	1877	1771	2060	1825	166	595	500	1230	1	1	33250463	653	-2.74	0.86	12	0.79	-717.00	2272.00	3775	20240202	-47.97	1550	20240806	26.71	3775	-47.97	20240202	1550	26.71	20240806	3775	-47.97	20240202	1550	26.71	20240806	2.24	N	214270	500	166 억	N	N	N	N
76	20241118	140915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1960	-25	5	-1.26	303658089	156188	38.23	1983	1985	1902	2580	1390	1985	1944.18	61219	2241	2112	2006	1877	1771	2060	1825	166	595	500	1230	1	1	33250463	652	-2.73	0.86	12	0.47	-717.00	2272.00	3775	20240202	-48.08	1550	20240806	26.45	3775	-48.08	20240202	1550	26.45	20240806	3775	-48.08	20240202	1550	26.45	20240806	2.24	N	214270	500	166 억	N	N	N	N
77	20241118	130911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1931	-54	5	-2.72	240248237	123451	30.22	1983	1985	1902	2580	1390	1985	1946.10	34551	2241	2112	2006	1877	1771	2060	1825	166	595	500	1230	1	1	33250463	642	-2.69	0.85	12	0.37	-717.00	2272.00	3775	20240202	-48.85	1550	20240806	24.58	3775	-48.85	20240202	1550	24.58	20240806	3775	-48.85	20240202	1550	24.58	20240806	2.24	N	214270	500	166 억	N	N	N	N
78	20241118	120914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1970	-15	5	-0.76	186406702	95765	23.44	1983	1985	1902	2580	1390	1985	1946.50	34761	2241	2112	2006	1877	1771	2060	1825	166	595	500	1230	1	1	33250463	655	-2.75	0.87	12	0.29	-717.00	2272.00	3775	20240202	-47.81	1550	20240806	27.10	3775	-47.81	20240202	1550	27.10	20240806	3775	-47.81	20240202	1550	27.10	20240806	2.24	N	214270	500	166 억	N	N	N	N
79	20241118	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1974	-11	5	-0.55	167828040	86344	21.14	1983	1985	1902	2580	1390	1985	1943.71	31182	2241	2112	2006	1877	1771	2060	1825	166	595	500	1230	1	1	33250463	656	-2.75	0.87	12	0.26	-717.00	2272.00	3775	20240202	-47.71	1550	20240806	27.35	3775	-47.71	20240202	1550	27.35	20240806	3775	-47.71	20240202	1550	27.35	20240806	2.24	N	214270	500	166 억	N	N	N	N
80	20241118	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1971	-14	5	-0.71	154149494	79393	19.43	1983	1985	1902	2580	1390	1985	1941.60	28149	2241	2112	2006	1877	1771	2060	1825	166	595	500	1230	1	1	33250463	655	-2.75	0.87	12	0.24	-717.00	2272.00	3775	20240202	-47.79	1550	20240806	27.16	3775	-47.79	20240202	1550	27.16	20240806	3775	-47.79	20240202	1550	27.16	20240806	2.24	N	214270	500	166 억	N	N	N	N
81	20241118	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1953	-32	5	-1.61	16910578	8582	2.10	1983	1985	1945	2580	1390	1985	1970.47	-2589	2241	2112	2006	1877	1771	2060	1825	166	595	500	1230	1	1	33250463	649	-2.72	0.86	12	0.03	-717.00	2272.00	3775	20240202	-48.26	1550	20240806	26.00	3775	-48.26	20240202	1550	26.00	20240806	3775	-48.26	20240202	1550	26.00	20240806	2.24	N	214270	500	166 억	N	N	N	N
82	20241115	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1985	-125	5	-5.92	811870201	408384	129.36	2110	2135	1900	2740	1480	2110	1985.89	-22751	2256	2182	2091	2017	1926	2137	1972	166	630	500	1300	1	1	33250463	660	-2.77	0.87	12	1.23	-717.00	2272.00	3775	20240202	-47.42	1550	20240806	28.06	3775	-47.42	20240202	1550	28.06	20240806	3775	-47.42	20240202	1550	28.06	20240806	2.39	N	214270	500	166 억	N	N	N	N
83	20241115	151002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1951	-159	5	-7.54	765311728	384690	121.85	2110	2135	1900	2740	1480	2110	1987.21	-18106	2256	2182	2091	2017	1926	2137	1972	166	630	500	1300	1	1	33250463	649	-2.72	0.86	12	1.16	-717.00	2272.00	3775	20240202	-48.32	1550	20240806	25.87	3775	-48.32	20240202	1550	25.87	20240806	3775	-48.32	20240202	1550	25.87	20240806	2.39	N	214270	500	166 억	N	N	N	N
84	20241115	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1990	-120	5	-5.69	447914644	222890	70.60	2110	2135	1971	2740	1480	2110	2006.34	-2196	2256	2182	2091	2017	1926	2137	1972	166	630	500	1300	1	1	33250463	662	-2.78	0.88	12	0.67	-717.00	2272.00	3775	20240202	-47.28	1550	20240806	28.39	3775	-47.28	20240202	1550	28.39	20240806	3775	-47.28	20240202	1550	28.39	20240806	2.39	N	214270	500	166 억	N	N	N	N
85	20241115	130951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1999	-111	5	-5.26	411112129	204422	64.75	2110	2135	1971	2740	1480	2110	2007.61	6239	2256	2182	2091	2017	1926	2137	1972	166	630	500	1300	1	1	33250463	665	-2.79	0.88	12	0.61	-717.00	2272.00	3775	20240202	-47.05	1550	20240806	28.97	3775	-47.05	20240202	1550	28.97	20240806	3775	-47.05	20240202	1550	28.97	20240806	2.39	N	214270	500	166 억	N	N	N	N
86	20241115	120955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1979	-131	5	-6.21	370771970	184195	58.35	2110	2135	1971	2740	1480	2110	2009.13	5506	2256	2182	2091	2017	1926	2137	1972	166	630	500	1300	1	1	33250463	658	-2.76	0.87	12	0.55	-717.00	2272.00	3775	20240202	-47.58	1550	20240806	27.68	3775	-47.58	20240202	1550	27.68	20240806	3775	-47.58	20240202	1550	27.68	20240806	2.39	N	214270	500	166 억	N	N	N	N
87	20241115	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	-113	5	-5.36	284114027	140665	44.56	2110	2135	1971	2740	1480	2110	2015.10	4601	2256	2182	2091	2017	1926	2137	1972	166	630	500	1300	1	1	33250463	664	-2.79	0.88	12	0.42	-717.00	2272.00	3775	20240202	-47.10	1550	20240806	28.84	3775	-47.10	20240202	1550	28.84	20240806	3775	-47.10	20240202	1550	28.84	20240806	2.39	N	214270	500	166 억	N	N	N	N
88	20241115	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-95	5	-4.50	194089040	95402	30.22	2110	2135	2000	2740	1480	2110	2028.50	1069	2256	2182	2091	2017	1926	2137	1972	166	630	500	1300	5	1	33250463	670	-2.81	0.89	12	0.29	-717.00	2272.00	3775	20240202	-46.62	1550	20240806	30.00	3775	-46.62	20240202	1550	30.00	20240806	3775	-46.62	20240202	1550	30.00	20240806	2.39	N	214270	500	166 억	N	N	N	N
89	20241115	090847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-40	5	-1.90	28792810	13749	4.36	2110	2135	2045	2740	1480	2110	2077.99	-5355	2256	2182	2091	2017	1926	2137	1972	166	630	500	1300	5	1	33250463	688	-2.89	0.91	12	0.04	-717.00	2272.00	3775	20240202	-45.17	1550	20240806	33.55	3775	-45.17	20240202	1550	33.55	20240806	3775	-45.17	20240202	1550	33.55	20240806	2.39	N	214270	500	166 억	N	N	N	N
90	20241114	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-65	5	-3.07	460976800	221148	38.71	2120	2165	2035	2745	1485	2115	2084.47	-7632	2327	2220	2063	1956	1799	2274	2010	166	630	500	1310	5	1	33250463	682	-2.86	0.90	12	0.67	-717.00	2272.00	3775	20240202	-45.70	1550	20240806	32.26	3775	-45.70	20240202	1550	32.26	20240806	3775	-45.70	20240202	1550	32.26	20240806	2.37	N	214270	500	166 억	N	N	N	N
91	20241114	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-65	5	-3.07	357969495	171549	30.03	2120	2165	2035	2745	1485	2115	2086.69	-21596	2327	2220	2063	1956	1799	2274	2010	166	630	500	1310	5	1	33250463	682	-2.86	0.90	12	0.52	-717.00	2272.00	3775	20240202	-45.70	1550	20240806	32.26	3775	-45.70	20240202	1550	32.26	20240806	3775	-45.70	20240202	1550	32.26	20240806	2.37	N	214270	500	166 억	N	N	N	N
92	20241114	140922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-40	5	-1.89	274649915	130864	22.91	2120	2165	2040	2745	1485	2115	2098.74	-36885	2327	2220	2063	1956	1799	2274	2010	166	630	500	1310	5	1	33250463	690	-2.89	0.91	12	0.39	-717.00	2272.00	3775	20240202	-45.03	1550	20240806	33.87	3775	-45.03	20240202	1550	33.87	20240806	3775	-45.03	20240202	1550	33.87	20240806	2.37	N	214270	500	166 억	N	N	N	N
93	20241114	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-50	5	-2.36	248258015	118137	20.68	2120	2165	2040	2745	1485	2115	2101.44	-28615	2327	2220	2063	1956	1799	2274	2010	166	630	500	1310	5	1	33250463	687	-2.88	0.91	12	0.36	-717.00	2272.00	3775	20240202	-45.30	1550	20240806	33.23	3775	-45.30	20240202	1550	33.23	20240806	3775	-45.30	20240202	1550	33.23	20240806	2.37	N	214270	500	166 억	N	N	N	N
94	20241114	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-30	5	-1.42	228880460	108801	19.04	2120	2165	2040	2745	1485	2115	2103.66	-25241	2327	2220	2063	1956	1799	2274	2010	166	630	500	1310	5	1	33250463	693	-2.91	0.92	12	0.33	-717.00	2272.00	3775	20240202	-44.77	1550	20240806	34.52	3775	-44.77	20240202	1550	34.52	20240806	3775	-44.77	20240202	1550	34.52	20240806	2.37	N	214270	500	166 억	N	N	N	N
95	20241114	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-25	5	-1.18	170065940	80356	14.07	2120	2165	2075	2745	1485	2115	2116.41	-7549	2327	2220	2063	1956	1799	2274	2010	166	630	500	1310	5	1	33250463	695	-2.91	0.92	12	0.24	-717.00	2272.00	3775	20240202	-44.64	1550	20240806	34.84	3775	-44.64	20240202	1550	34.84	20240806	3775	-44.64	20240202	1550	34.84	20240806	2.37	N	214270	500	166 억	N	N	N	N
96	20241114	100941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	25	2	1.18	55730650	26190	4.58	2120	2165	2100	2745	1485	2115	2127.94	-10934	2327	2220	2063	1956	1799	2274	2010	166	630	500	1310	5	1	33250463	712	-2.98	0.94	12	0.08	-717.00	2272.00	3775	20240202	-43.31	1550	20240806	38.06	3775	-43.31	20240202	1550	38.06	20240806	3775	-43.31	20240202	1550	38.06	20240806	2.37	N	214270	500	166 억	N	N	N	N
97	20241114	090916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0	2327	2220	2063	1956	1799	2274	2010	166	630	500	1310	5	1	33250463	703	-2.95	0.93	12	0.00	-717.00	2272.00	3775	20240202	-43.97	1550	20240806	36.45	3775	-43.97	20240202	1550	36.45	20240806	3775	-43.97	20240202	1550	36.45	20240806	2.37	N	214270	500	166 억	N	N	N	N
98	20241113	160601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	25	2	1.20	1157480258	570845	76.57	2045	2170	1906	2715	1465	2090	2027.63	82539	2366	2227	2146	2007	1926	2187	1967	166	625	500	1290	5	1	33250463	703	-2.95	0.93	12	1.72	-717.00	2272.00	3775	20240202	-43.97	1550	20240806	36.45	3775	-43.97	20240202	1550	36.45	20240806	3775	-43.97	20240202	1550	36.45	20240806	2.37	N	214270	500	166 억	N	N	N	N
99	20241113	150630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-5	5	-0.24	1075299508	531805	71.33	2045	2170	1906	2715	1465	2090	2021.98	87109	2366	2227	2146	2007	1926	2187	1967	166	625	500	1290	5	1	33250463	693	-2.91	0.92	12	1.60	-717.00	2272.00	3775	20240202	-44.77	1550	20240806	34.52	3775	-44.77	20240202	1550	34.52	20240806	3775	-44.77	20240202	1550	34.52	20240806	2.37	N	214270	500	166 억	N	N	N	N
100	20241113	140627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1992	-98	5	-4.69	965853538	478704	64.21	2045	2170	1906	2715	1465	2090	2017.64	94839	2366	2227	2146	2007	1926	2187	1967	166	625	500	1290	1	1	33250463	662	-2.78	0.88	12	1.44	-717.00	2272.00	3775	20240202	-47.23	1550	20240806	28.52	3775	-47.23	20240202	1550	28.52	20240806	3775	-47.23	20240202	1550	28.52	20240806	2.37	N	214270	500	166 억	N	N	N	N
101	20241113	130626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1995	-95	5	-4.55	672272802	335052	44.94	2045	2080	1906	2715	1465	2090	2006.47	104684	2366	2227	2146	2007	1926	2187	1967	166	625	500	1290	1	1	33250463	663	-2.78	0.88	12	1.01	-717.00	2272.00	3775	20240202	-47.15	1550	20240806	28.71	3775	-47.15	20240202	1550	28.71	20240806	3775	-47.15	20240202	1550	28.71	20240806	2.37	N	214270	500	166 억	N	N	N	N
102	20241113	120622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	-90	5	-4.31	640647870	319302	42.83	2045	2080	1906	2715	1465	2090	2006.40	102437	2366	2227	2146	2007	1926	2187	1967	166	625	500	1290	5	1	33250463	665	-2.79	0.88	12	0.96	-717.00	2272.00	3775	20240202	-47.02	1550	20240806	29.03	3775	-47.02	20240202	1550	29.03	20240806	3775	-47.02	20240202	1550	29.03	20240806	2.37	N	214270	500	166 억	N	N	N	N
103	20241113	110620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-85	5	-4.07	521385709	259927	34.87	2045	2080	1906	2715	1465	2090	2005.89	81428	2366	2227	2146	2007	1926	2187	1967	166	625	500	1290	5	1	33250463	667	-2.80	0.88	12	0.78	-717.00	2272.00	3775	20240202	-46.89	1550	20240806	29.35	3775	-46.89	20240202	1550	29.35	20240806	3775	-46.89	20240202	1550	29.35	20240806	2.37	N	214270	500	166 억	N	N	N	N
104	20241113	100621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-85	5	-4.07	281790611	139620	18.73	2045	2080	1906	2715	1465	2090	2018.27	29571	2366	2227	2146	2007	1926	2187	1967	166	625	500	1290	5	1	33250463	667	-2.80	0.88	12	0.42	-717.00	2272.00	3775	20240202	-46.89	1550	20240806	29.35	3775	-46.89	20240202	1550	29.35	20240806	3775	-46.89	20240202	1550	29.35	20240806	2.37	N	214270	500	166 억	N	N	N	N
105	20241113	090612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-10	5	-0.48	25845225	12599	1.69	2045	2080	2040	2715	1465	2090	2051.37	6792	2366	2227	2146	2007	1926	2187	1967	166	625	500	1290	5	1	33250463	692	-2.90	0.92	12	0.04	-717.00	2272.00	3775	20240202	-44.90	1550	20240806	34.19	3775	-44.90	20240202	1550	34.19	20240806	3775	-44.90	20240202	1550	34.19	20240806	2.37	N	214270	500	166 억	N	N	N	N
106	20241112	160850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-130	5	-5.86	1612853905	743252	225.39	2235	2285	2065	2885	1555	2220	2169.94	-161940	2333	2276	2183	2126	2033	2305	2155	166	665	500	1370	5	1	33250463	695	-2.91	0.92	12	2.24	-717.00	2272.00	3775	20240202	-44.64	1550	20240806	34.84	3775	-44.64	20240202	1550	34.84	20240806	3775	-44.64	20240202	1550	34.84	20240806	2.33	N	214270	500	166 억	N	N	N	N
107	20241112	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-150	5	-6.76	1592189095	733283	222.37	2235	2285	2065	2885	1555	2220	2171.23	-160589	2333	2276	2183	2126	2033	2305	2155	166	665	500	1370	5	1	33250463	688	-2.89	0.91	12	2.21	-717.00	2272.00	3775	20240202	-45.17	1550	20240806	33.55	3775	-45.17	20240202	1550	33.55	20240806	3775	-45.17	20240202	1550	33.55	20240806	2.33	N	214270	500	166 억	N	N	N	N
108	20241112	140902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-140	5	-6.31	1517849580	697454	211.50	2235	2285	2070	2885	1555	2220	2176.19	-159100	2333	2276	2183	2126	2033	2305	2155	166	665	500	1370	5	1	33250463	692	-2.90	0.92	12	2.10	-717.00	2272.00	3775	20240202	-44.90	1550	20240806	34.19	3775	-44.90	20240202	1550	34.19	20240806	3775	-44.90	20240202	1550	34.19	20240806	2.33	N	214270	500	166 억	N	N	N	N
109	20241112	130901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	-110	5	-4.95	1394134220	638306	193.57	2235	2285	2105	2885	1555	2220	2184.05	-142250	2333	2276	2183	2126	2033	2305	2155	166	665	500	1370	5	1	33250463	702	-2.94	0.93	12	1.92	-717.00	2272.00	3775	20240202	-44.11	1550	20240806	36.13	3775	-44.11	20240202	1550	36.13	20240806	3775	-44.11	20240202	1550	36.13	20240806	2.33	N	214270	500	166 억	N	N	N	N
110	20241112	120859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	-95	5	-4.28	1324884625	605565	183.64	2235	2285	2105	2885	1555	2220	2187.78	-120826	2333	2276	2183	2126	2033	2305	2155	166	665	500	1370	5	1	33250463	707	-2.96	0.94	12	1.82	-717.00	2272.00	3775	20240202	-43.71	1550	20240806	37.10	3775	-43.71	20240202	1550	37.10	20240806	3775	-43.71	20240202	1550	37.10	20240806	2.33	N	214270	500	166 억	N	N	N	N
111	20241112	110857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-85	5	-3.83	1250542195	570778	173.09	2235	2285	2105	2885	1555	2220	2190.88	-106195	2333	2276	2183	2126	2033	2305	2155	166	665	500	1370	5	1	33250463	710	-2.98	0.94	12	1.72	-717.00	2272.00	3775	20240202	-43.44	1550	20240806	37.74	3775	-43.44	20240202	1550	37.74	20240806	3775	-43.44	20240202	1550	37.74	20240806	2.33	N	214270	500	166 억	N	N	N	N
112	20241112	100855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-90	5	-4.05	1066011870	483865	146.73	2235	2285	2110	2885	1555	2220	2203.07	-89117	2333	2276	2183	2126	2033	2305	2155	166	665	500	1370	5	1	33250463	708	-2.97	0.94	12	1.46	-717.00	2272.00	3775	20240202	-43.58	1550	20240806	37.42	3775	-43.58	20240202	1550	37.42	20240806	3775	-43.58	20240202	1550	37.42	20240806	2.33	N	214270	500	166 억	N	N	N	N
113	20241112	090854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	40	2	1.80	144508575	64013	19.41	2235	2285	2225	2885	1555	2220	2258.24	-5481	2333	2276	2183	2126	2033	2305	2155	166	665	500	1370	5	1	33250463	751	-3.15	0.99	12	0.19	-717.00	2272.00	3775	20240202	-40.13	1550	20240806	45.81	3775	-40.13	20240202	1550	45.81	20240806	3775	-40.13	20240202	1550	45.81	20240806	2.33	N	214270	500	166 억	N	N	N	N
114	20241111	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	45	2	2.07	714398175	327638	68.56	2140	2240	2090	2825	1525	2175	2180.44	28793	2321	2247	2156	2082	1991	2202	2037	166	650	500	1340	5	1	33250463	738	-3.10	0.98	12	0.99	-717.00	2272.00	3775	20240202	-41.19	1550	20240806	43.23	3775	-41.19	20240202	1550	43.23	20240806	3775	-41.19	20240202	1550	43.23	20240806	2.57	N	214270	500	166 억	N	N	N	N
115	20241111	150913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	45	2	2.07	692152970	317594	66.46	2140	2240	2090	2825	1525	2175	2179.37	27098	2321	2247	2156	2082	1991	2202	2037	166	650	500	1340	5	1	33250463	738	-3.10	0.98	12	0.96	-717.00	2272.00	3775	20240202	-41.19	1550	20240806	43.23	3775	-41.19	20240202	1550	43.23	20240806	3775	-41.19	20240202	1550	43.23	20240806	2.57	N	214270	500	166 억	N	N	N	N
116	20241111	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	45	2	2.07	583810770	268747	56.24	2140	2235	2090	2825	1525	2175	2172.34	25417	2321	2247	2156	2082	1991	2202	2037	166	650	500	1340	5	1	33250463	738	-3.10	0.98	12	0.81	-717.00	2272.00	3775	20240202	-41.19	1550	20240806	43.23	3775	-41.19	20240202	1550	43.23	20240806	3775	-41.19	20240202	1550	43.23	20240806	2.57	N	214270	500	166 억	N	N	N	N
117	20241111	130858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	20	2	0.92	435015810	201500	42.17	2140	2210	2090	2825	1525	2175	2158.86	7182	2321	2247	2156	2082	1991	2202	2037	166	650	500	1340	5	1	33250463	730	-3.06	0.97	12	0.61	-717.00	2272.00	3775	20240202	-41.85	1550	20240806	41.61	3775	-41.85	20240202	1550	41.61	20240806	3775	-41.85	20240202	1550	41.61	20240806	2.57	N	214270	500	166 억	N	N	N	N
118	20241111	120855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	5	2	0.23	411187185	190565	39.88	2140	2210	2090	2825	1525	2175	2157.70	8222	2321	2247	2156	2082	1991	2202	2037	166	650	500	1340	5	1	33250463	725	-3.04	0.96	12	0.57	-717.00	2272.00	3775	20240202	-42.25	1550	20240806	40.65	3775	-42.25	20240202	1550	40.65	20240806	3775	-42.25	20240202	1550	40.65	20240806	2.57	N	214270	500	166 억	N	N	N	N
119	20241111	110853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	20	2	0.92	292187975	136197	28.50	2140	2210	2090	2825	1525	2175	2145.26	-11650	2321	2247	2156	2082	1991	2202	2037	166	650	500	1340	5	1	33250463	730	-3.06	0.97	12	0.41	-717.00	2272.00	3775	20240202	-41.85	1550	20240806	41.61	3775	-41.85	20240202	1550	41.61	20240806	3775	-41.85	20240202	1550	41.61	20240806	2.57	N	214270	500	166 억	N	N	N	N
120	20241111	100848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-35	5	-1.61	176074535	82787	17.32	2140	2180	2090	2825	1525	2175	2126.65	-13711	2321	2247	2156	2082	1991	2202	2037	166	650	500	1340	5	1	33250463	712	-2.98	0.94	12	0.25	-717.00	2272.00	3775	20240202	-43.31	1550	20240806	38.06	3775	-43.31	20240202	1550	38.06	20240806	3775	-43.31	20240202	1550	38.06	20240806	2.57	N	214270	500	166 억	N	N	N	N
121	20241111	090845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-10	5	-0.46	23805620	11002	2.30	2140	2180	2130	2825	1525	2175	2163.41	-5835	2321	2247	2156	2082	1991	2202	2037	166	650	500	1340	5	1	33250463	720	-3.02	0.95	12	0.03	-717.00	2272.00	3775	20240202	-42.65	1550	20240806	39.68	3775	-42.65	20240202	1550	39.68	20240806	3775	-42.65	20240202	1550	39.68	20240806	2.57	N	214270	500	166 억	N	N	N	N
122	20241108	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	-20	5	-0.91	1027248195	477023	70.76	2200	2230	2065	2850	1540	2195	2153.34	140647	2425	2310	2250	2135	2075	2280	2105	166	655	500	1360	5	1	33250463	723	-3.03	0.96	12	1.43	-717.00	2272.00	3775	20240202	-42.38	1550	20240806	40.32	3775	-42.38	20240202	1550	40.32	20240806	3775	-42.38	20240202	1550	40.32	20240806	2.62	N	214270	500	166 억	N	N	N	N
123	20241108	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-25	5	-1.14	762069625	353129	52.38	2200	2230	2065	2850	1540	2195	2158.05	85268	2425	2310	2250	2135	2075	2280	2105	166	655	500	1360	5	1	33250463	722	-3.03	0.96	12	1.06	-717.00	2272.00	3775	20240202	-42.52	1550	20240806	40.00	3775	-42.52	20240202	1550	40.00	20240806	3775	-42.52	20240202	1550	40.00	20240806	2.62	N	214270	500	166 억	N	N	N	N
124	20241108	140847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-65	5	-2.96	655994390	304203	45.12	2200	2230	2065	2850	1540	2195	2156.44	95166	2425	2310	2250	2135	2075	2280	2105	166	655	500	1360	5	1	33250463	708	-2.97	0.94	12	0.91	-717.00	2272.00	3775	20240202	-43.58	1550	20240806	37.42	3775	-43.58	20240202	1550	37.42	20240806	3775	-43.58	20240202	1550	37.42	20240806	2.62	N	214270	500	166 억	N	N	N	N
125	20241108	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-25	5	-1.14	500839195	231634	34.36	2200	2230	2065	2850	1540	2195	2162.20	63870	2425	2310	2250	2135	2075	2280	2105	166	655	500	1360	5	1	33250463	722	-3.03	0.96	12	0.70	-717.00	2272.00	3775	20240202	-42.52	1550	20240806	40.00	3775	-42.52	20240202	1550	40.00	20240806	3775	-42.52	20240202	1550	40.00	20240806	2.62	N	214270	500	166 억	N	N	N	N
126	20241108	120849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-40	5	-1.82	454531475	210314	31.20	2200	2230	2065	2850	1540	2195	2161.20	61109	2425	2310	2250	2135	2075	2280	2105	166	655	500	1360	5	1	33250463	717	-3.01	0.95	12	0.63	-717.00	2272.00	3775	20240202	-42.91	1550	20240806	39.03	3775	-42.91	20240202	1550	39.03	20240806	3775	-42.91	20240202	1550	39.03	20240806	2.62	N	214270	500	166 억	N	N	N	N
127	20241108	110847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-5	5	-0.23	428100790	198074	29.38	2200	2230	2065	2850	1540	2195	2161.32	58250	2425	2310	2250	2135	2075	2280	2105	166	655	500	1360	5	1	33250463	728	-3.05	0.96	12	0.60	-717.00	2272.00	3775	20240202	-41.99	1550	20240806	41.29	3775	-41.99	20240202	1550	41.29	20240806	3775	-41.99	20240202	1550	41.29	20240806	2.62	N	214270	500	166 억	N	N	N	N
128	20241108	100857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-50	5	-2.28	366078595	169348	25.12	2200	2230	2065	2850	1540	2195	2161.69	51007	2425	2310	2250	2135	2075	2280	2105	166	655	500	1360	5	1	33250463	713	-2.99	0.94	12	0.51	-717.00	2272.00	3775	20240202	-43.18	1550	20240806	38.39	3775	-43.18	20240202	1550	38.39	20240806	3775	-43.18	20240202	1550	38.39	20240806	2.62	N	214270	500	166 억	N	N	N	N
129	20241108	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-15	5	-0.68	34121890	15540	2.31	2200	2230	2175	2850	1540	2195	2195.75	56	2425	2310	2250	2135	2075	2280	2105	166	655	500	1360	5	1	33250463	725	-3.04	0.96	12	0.05	-717.00	2272.00	3775	20240202	-42.25	1550	20240806	40.65	3775	-42.25	20240202	1550	40.65	20240806	3775	-42.25	20240202	1550	40.65	20240806	2.62	N	214270	500	166 억	N	N	N	N
130	20241107	160841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-105	5	-4.57	1523321590	673533	233.72	2285	2365	2190	2990	1610	2300	2261.85	45089	2386	2342	2311	2267	2236	2337	2262	166	690	500	1420	5	1	33250463	730	-3.06	0.97	12	2.03	-717.00	2272.00	3775	20240202	-41.85	1550	20240806	41.61	3775	-41.85	20240202	1550	41.61	20240806	3775	-41.85	20240202	1550	41.61	20240806	2.52	N	214270	500	166 억	N	N	N	N
131	20241107	150846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-90	5	-3.91	1434470015	633123	219.70	2285	2365	2190	2990	1610	2300	2265.71	48171	2386	2342	2311	2267	2236	2337	2262	166	690	500	1420	5	1	33250463	735	-3.08	0.97	12	1.90	-717.00	2272.00	3775	20240202	-41.46	1550	20240806	42.58	3775	-41.46	20240202	1550	42.58	20240806	3775	-41.46	20240202	1550	42.58	20240806	2.52	N	214270	500	166 억	N	N	N	N
132	20241107	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-80	5	-3.48	1355778900	597615	207.38	2285	2365	2190	2990	1610	2300	2268.65	51753	2386	2342	2311	2267	2236	2337	2262	166	690	500	1420	5	1	33250463	738	-3.10	0.98	12	1.80	-717.00	2272.00	3775	20240202	-41.19	1550	20240806	43.23	3775	-41.19	20240202	1550	43.23	20240806	3775	-41.19	20240202	1550	43.23	20240806	2.52	N	214270	500	166 억	N	N	N	N
133	20241107	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-85	5	-3.70	1303676370	574015	199.19	2285	2365	2190	2990	1610	2300	2271.15	50206	2386	2342	2311	2267	2236	2337	2262	166	690	500	1420	5	1	33250463	736	-3.09	0.97	12	1.73	-717.00	2272.00	3775	20240202	-41.32	1550	20240806	42.90	3775	-41.32	20240202	1550	42.90	20240806	3775	-41.32	20240202	1550	42.90	20240806	2.52	N	214270	500	166 억	N	N	N	N
134	20241107	120845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-85	5	-3.70	1186804250	521029	180.80	2285	2365	2190	2990	1610	2300	2277.81	55184	2386	2342	2311	2267	2236	2337	2262	166	690	500	1420	5	1	33250463	736	-3.09	0.97	12	1.57	-717.00	2272.00	3775	20240202	-41.32	1550	20240806	42.90	3775	-41.32	20240202	1550	42.90	20240806	3775	-41.32	20240202	1550	42.90	20240806	2.52	N	214270	500	166 억	N	N	N	N
135	20241107	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-90	5	-3.91	1020318935	445681	154.65	2285	2365	2190	2990	1610	2300	2289.35	49887	2386	2342	2311	2267	2236	2337	2262	166	690	500	1420	5	1	33250463	735	-3.08	0.97	12	1.34	-717.00	2272.00	3775	20240202	-41.46	1550	20240806	42.58	3775	-41.46	20240202	1550	42.58	20240806	3775	-41.46	20240202	1550	42.58	20240806	2.52	N	214270	500	166 억	N	N	N	N
136	20241107	100843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-60	5	-2.61	734183290	316641	109.88	2285	2365	2215	2990	1610	2300	2318.66	1968	2386	2342	2311	2267	2236	2337	2262	166	690	500	1420	5	1	33250463	745	-3.12	0.99	12	0.95	-717.00	2272.00	3775	20240202	-40.66	1550	20240806	44.52	3775	-40.66	20240202	1550	44.52	20240806	3775	-40.66	20240202	1550	44.52	20240806	2.52	N	214270	500	166 억	N	N	N	N
137	20241107	090842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	40	2	1.74	163443940	69821	24.23	2285	2365	2285	2990	1610	2300	2340.90	-12448	2386	2342	2311	2267	2236	2337	2262	166	690	500	1420	5	1	33250463	778	-3.26	1.03	12	0.21	-717.00	2272.00	3775	20240202	-38.01	1550	20240806	50.97	3775	-38.01	20240202	1550	50.97	20240806	3775	-38.01	20240202	1550	50.97	20240806	2.52	N	214270	500	166 억	N	N	N	N
138	20241106	160850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	5	2	0.22	645773035	279493	70.10	2300	2355	2280	2980	1610	2295	2310.59	14462	2405	2350	2315	2260	2225	2332	2242	166	685	500	1420	5	1	33250463	765	-3.21	1.01	12	0.84	-717.00	2272.00	3775	20240202	-39.07	1550	20240806	48.39	3775	-39.07	20240202	1550	48.39	20240806	3775	-39.07	20240202	1550	48.39	20240806	2.60	N	214270	500	166 억	N	N	N	N
139	20241106	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	10	2	0.44	578350830	250209	62.75	2300	2355	2280	2980	1610	2295	2311.47	7911	2405	2350	2315	2260	2225	2332	2242	166	685	500	1420	5	1	33250463	766	-3.21	1.01	12	0.75	-717.00	2272.00	3775	20240202	-38.94	1550	20240806	48.71	3775	-38.94	20240202	1550	48.71	20240806	3775	-38.94	20240202	1550	48.71	20240806	2.60	N	214270	500	166 억	N	N	N	N
140	20241106	140907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	15	2	0.65	533770785	230880	57.91	2300	2355	2280	2980	1610	2295	2311.90	7429	2405	2350	2315	2260	2225	2332	2242	166	685	500	1420	5	1	33250463	768	-3.22	1.02	12	0.69	-717.00	2272.00	3775	20240202	-38.81	1550	20240806	49.03	3775	-38.81	20240202	1550	49.03	20240806	3775	-38.81	20240202	1550	49.03	20240806	2.60	N	214270	500	166 억	N	N	N	N
141	20241106	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	40	2	1.74	429894445	185953	46.64	2300	2355	2280	2980	1610	2295	2311.84	9269	2405	2350	2315	2260	2225	2332	2242	166	685	500	1420	5	1	33250463	776	-3.26	1.03	12	0.56	-717.00	2272.00	3775	20240202	-38.15	1550	20240806	50.65	3775	-38.15	20240202	1550	50.65	20240806	3775	-38.15	20240202	1550	50.65	20240806	2.60	N	214270	500	166 억	N	N	N	N
142	20241106	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	5	2	0.22	322110295	139491	34.98	2300	2355	2280	2980	1610	2295	2309.18	15236	2405	2350	2315	2260	2225	2332	2242	166	685	500	1420	5	1	33250463	765	-3.21	1.01	12	0.42	-717.00	2272.00	3775	20240202	-39.07	1550	20240806	48.39	3775	-39.07	20240202	1550	48.39	20240806	3775	-39.07	20240202	1550	48.39	20240806	2.60	N	214270	500	166 억	N	N	N	N
143	20241106	110852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	15	2	0.65	302241900	130873	32.82	2300	2355	2280	2980	1610	2295	2309.43	15220	2405	2350	2315	2260	2225	2332	2242	166	685	500	1420	5	1	33250463	768	-3.22	1.02	12	0.39	-717.00	2272.00	3775	20240202	-38.81	1550	20240806	49.03	3775	-38.81	20240202	1550	49.03	20240806	3775	-38.81	20240202	1550	49.03	20240806	2.60	N	214270	500	166 억	N	N	N	N
144	20241106	100859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	25	2	1.09	224686685	97149	24.37	2300	2355	2280	2980	1610	2295	2312.80	3688	2405	2350	2315	2260	2225	2332	2242	166	685	500	1420	5	1	33250463	771	-3.24	1.02	12	0.29	-717.00	2272.00	3775	20240202	-38.54	1550	20240806	49.68	3775	-38.54	20240202	1550	49.68	20240806	3775	-38.54	20240202	1550	49.68	20240806	2.60	N	214270	500	166 억	N	N	N	N
145	20241106	090852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-5	5	-0.22	29456795	12813	3.21	2300	2310	2285	2980	1610	2295	2298.98	-3923	2405	2350	2315	2260	2225	2332	2242	166	685	500	1420	5	1	33250463	761	-3.19	1.01	12	0.04	-717.00	2272.00	3775	20240202	-39.34	1550	20240806	47.74	3775	-39.34	20240202	1550	47.74	20240806	3775	-39.34	20240202	1550	47.74	20240806	2.60	N	214270	500	166 억	N	N	N	N
146	20241105	160827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-55	5	-2.34	920623815	395871	35.22	2370	2370	2280	3055	1645	2350	2325.60	-7840	2450	2400	2320	2270	2190	2425	2295	166	705	500	1450	5	1	33250463	763	-3.20	1.01	12	1.19	-717.00	2272.00	3775	20240202	-39.21	1550	20240806	48.06	3775	-39.21	20240202	1550	48.06	20240806	3775	-39.21	20240202	1550	48.06	20240806	2.68	N	214270	500	166 억	N	N	N	N
147	20241105	150844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-30	5	-1.28	763830675	327693	29.15	2370	2370	2305	3055	1645	2350	2330.90	-3152	2450	2400	2320	2270	2190	2425	2295	166	705	500	1450	5	1	33250463	771	-3.24	1.02	12	0.99	-717.00	2272.00	3775	20240202	-38.54	1550	20240806	49.68	3775	-38.54	20240202	1550	49.68	20240806	3775	-38.54	20240202	1550	49.68	20240806	2.68	N	214270	500	166 억	N	N	N	N
148	20241105	140839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-25	5	-1.06	664115570	284676	25.32	2370	2370	2305	3055	1645	2350	2332.85	-4230	2450	2400	2320	2270	2190	2425	2295	166	705	500	1450	5	1	33250463	773	-3.24	1.02	12	0.86	-717.00	2272.00	3775	20240202	-38.41	1550	20240806	50.00	3775	-38.41	20240202	1550	50.00	20240806	3775	-38.41	20240202	1550	50.00	20240806	2.68	N	214270	500	166 억	N	N	N	N
149	20241105	130845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-10	5	-0.43	581823055	249262	22.17	2370	2370	2305	3055	1645	2350	2334.15	-822	2450	2400	2320	2270	2190	2425	2295	166	705	500	1450	5	1	33250463	778	-3.26	1.03	12	0.75	-717.00	2272.00	3775	20240202	-38.01	1550	20240806	50.97	3775	-38.01	20240202	1550	50.97	20240806	3775	-38.01	20240202	1550	50.97	20240806	2.68	N	214270	500	166 억	N	N	N	N
150	20241105	120837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-20	5	-0.85	547626210	234626	20.87	2370	2370	2305	3055	1645	2350	2334.00	-531	2450	2400	2320	2270	2190	2425	2295	166	705	500	1450	5	1	33250463	775	-3.25	1.03	12	0.71	-717.00	2272.00	3775	20240202	-38.28	1550	20240806	50.32	3775	-38.28	20240202	1550	50.32	20240806	3775	-38.28	20240202	1550	50.32	20240806	2.68	N	214270	500	166 억	N	N	N	N
151	20241105	110825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-5	5	-0.21	479333570	205501	18.28	2370	2370	2305	3055	1645	2350	2332.47	8429	2450	2400	2320	2270	2190	2425	2295	166	705	500	1450	5	1	33250463	780	-3.27	1.03	12	0.62	-717.00	2272.00	3775	20240202	-37.88	1550	20240806	51.29	3775	-37.88	20240202	1550	51.29	20240806	3775	-37.88	20240202	1550	51.29	20240806	2.68	N	214270	500	166 억	N	N	N	N
152	20241105	100834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-30	5	-1.28	415586335	178202	15.85	2370	2370	2305	3055	1645	2350	2332.05	10901	2450	2400	2320	2270	2190	2425	2295	166	705	500	1450	5	1	33250463	771	-3.24	1.02	12	0.54	-717.00	2272.00	3775	20240202	-38.54	1550	20240806	49.68	3775	-38.54	20240202	1550	49.68	20240806	3775	-38.54	20240202	1550	49.68	20240806	2.68	N	214270	500	166 억	N	N	N	N
153	20241105	090831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-30	5	-1.28	154084705	65579	5.83	2370	2370	2320	3055	1645	2350	2349.60	5432	2450	2400	2320	2270	2190	2425	2295	166	705	500	1450	5	1	33250463	771	-3.24	1.02	12	0.20	-717.00	2272.00	3775	20240202	-38.54	1550	20240806	49.68	3775	-38.54	20240202	1550	49.68	20240806	3775	-38.54	20240202	1550	49.68	20240806	2.68	N	214270	500	166 억	N	N	N	N
154	20241104	160826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	115	2	5.15	2569736540	1105958	304.12	2300	2370	2240	2905	1565	2235	2323.35	-125715	2358	2296	2233	2171	2108	2327	2202	166	670	500	1380	5	1	33250463	781	-3.28	1.03	12	3.33	-717.00	2272.00	3775	20240202	-37.75	1550	20240806	51.61	3775	-37.75	20240202	1550	51.61	20240806	3775	-37.75	20240202	1550	51.61	20240806	2.57	N	214270	500	166 억	N	N	N	N
155	20241104	150841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	120	2	5.37	2179287330	940279	258.56	2300	2370	2240	2905	1565	2235	2317.76	-126170	2358	2296	2233	2171	2108	2327	2202	166	670	500	1380	5	1	33250463	783	-3.28	1.04	12	2.83	-717.00	2272.00	3775	20240202	-37.62	1550	20240806	51.94	3775	-37.62	20240202	1550	51.94	20240806	3775	-37.62	20240202	1550	51.94	20240806	2.57	N	214270	500	166 억	N	N	N	N
156	20241104	140828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	70	2	3.13	1248044950	543587	149.48	2300	2360	2240	2905	1565	2235	2296.01	-47678	2358	2296	2233	2171	2108	2327	2202	166	670	500	1380	5	1	33250463	766	-3.21	1.01	12	1.63	-717.00	2272.00	3775	20240202	-38.94	1550	20240806	48.71	3775	-38.94	20240202	1550	48.71	20240806	3775	-38.94	20240202	1550	48.71	20240806	2.57	N	214270	500	166 억	N	N	N	N
157	20241104	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	75	2	3.36	804375530	351878	96.76	2300	2320	2240	2905	1565	2235	2286.04	-15328	2358	2296	2233	2171	2108	2327	2202	166	670	500	1380	5	1	33250463	768	-3.22	1.02	12	1.06	-717.00	2272.00	3775	20240202	-38.81	1550	20240806	49.03	3775	-38.81	20240202	1550	49.03	20240806	3775	-38.81	20240202	1550	49.03	20240806	2.57	N	214270	500	166 억	N	N	N	N
158	20241104	120816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	65	2	2.91	622758245	272888	75.04	2300	2320	2240	2905	1565	2235	2282.21	-8951	2358	2296	2233	2171	2108	2327	2202	166	670	500	1380	5	1	33250463	765	-3.21	1.01	12	0.82	-717.00	2272.00	3775	20240202	-39.07	1550	20240806	48.39	3775	-39.07	20240202	1550	48.39	20240806	3775	-39.07	20240202	1550	48.39	20240806	2.57	N	214270	500	166 억	N	N	N	N
159	20241104	110809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	50	2	2.24	528318980	231728	63.72	2300	2320	2240	2905	1565	2235	2280.03	-31665	2358	2296	2233	2171	2108	2327	2202	166	670	500	1380	5	1	33250463	760	-3.19	1.01	12	0.70	-717.00	2272.00	3775	20240202	-39.47	1550	20240806	47.42	3775	-39.47	20240202	1550	47.42	20240806	3775	-39.47	20240202	1550	47.42	20240806	2.57	N	214270	500	166 억	N	N	N	N
160	20241104	100801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	65	2	2.91	431530270	189524	52.12	2300	2320	2240	2905	1565	2235	2277.05	-37616	2358	2296	2233	2171	2108	2327	2202	166	670	500	1380	5	1	33250463	765	-3.21	1.01	12	0.57	-717.00	2272.00	3775	20240202	-39.07	1550	20240806	48.39	3775	-39.07	20240202	1550	48.39	20240806	3775	-39.07	20240202	1550	48.39	20240806	2.57	N	214270	500	166 억	N	N	N	N
161	20241104	090811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	65	2	2.91	58572775	25657	7.06	2300	2300	2265	2905	1565	2235	2284.06	2599	2358	2296	2233	2171	2108	2327	2202	166	670	500	1380	5	1	33250463	765	-3.21	1.01	12	0.08	-717.00	2272.00	3775	20240202	-39.07	1550	20240806	48.39	3775	-39.07	20240202	1550	48.39	20240806	3775	-39.07	20240202	1550	48.39	20240806	2.57	N	214270	500	166 억	N	N	N	N
162	20241101	160744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	-5	5	-0.22	806810860	359710	75.11	2220	2295	2170	2910	1570	2240	2242.95	6055	2333	2286	2263	2216	2193	2275	2205	166	670	500	1380	5	1	33250463	743	-3.12	0.98	12	1.08	-717.00	2272.00	3775	20240202	-40.79	1550	20240806	44.19	3775	-40.79	20240202	1550	44.19	20240806	3775	-40.79	20240202	1550	44.19	20240806	2.65	N	214270	500	166 억	N	N	N	N
163	20241101	150801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	0	3	0.00	694616450	309555	64.64	2220	2295	2170	2910	1570	2240	2243.92	2891	2333	2286	2263	2216	2193	2275	2205	166	670	500	1380	5	1	33250463	745	-3.12	0.99	12	0.93	-717.00	2272.00	3775	20240202	-40.66	1550	20240806	44.52	3775	-40.66	20240202	1550	44.52	20240806	3775	-40.66	20240202	1550	44.52	20240806	2.65	N	214270	500	166 억	N	N	N	N
164	20241101	140736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	10	2	0.45	606924570	270634	56.51	2220	2295	2170	2910	1570	2240	2242.60	11253	2333	2286	2263	2216	2193	2275	2205	166	670	500	1380	5	1	33250463	748	-3.14	0.99	12	0.81	-717.00	2272.00	3775	20240202	-40.40	1550	20240806	45.16	3775	-40.40	20240202	1550	45.16	20240806	3775	-40.40	20240202	1550	45.16	20240806	2.65	N	214270	500	166 억	N	N	N	N
165	20241101	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	20	2	0.89	567103020	252988	52.82	2220	2295	2170	2910	1570	2240	2241.62	10856	2333	2286	2263	2216	2193	2275	2205	166	670	500	1380	5	1	33250463	751	-3.15	0.99	12	0.76	-717.00	2272.00	3775	20240202	-40.13	1550	20240806	45.81	3775	-40.13	20240202	1550	45.81	20240806	3775	-40.13	20240202	1550	45.81	20240806	2.65	N	214270	500	166 억	N	N	N	N
166	20241101	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	40	2	1.79	518830125	231773	48.40	2220	2295	2170	2910	1570	2240	2238.53	14088	2333	2286	2263	2216	2193	2275	2205	166	670	500	1380	5	1	33250463	758	-3.18	1.00	12	0.70	-717.00	2272.00	3775	20240202	-39.60	1550	20240806	47.10	3775	-39.60	20240202	1550	47.10	20240806	3775	-39.60	20240202	1550	47.10	20240806	2.65	N	214270	500	166 억	N	N	N	N
167	20241101	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	35	2	1.56	431885795	193602	40.42	2220	2285	2170	2910	1570	2240	2230.79	13518	2333	2286	2263	2216	2193	2275	2205	166	670	500	1380	5	1	33250463	756	-3.17	1.00	12	0.58	-717.00	2272.00	3775	20240202	-39.74	1550	20240806	46.77	3775	-39.74	20240202	1550	46.77	20240806	3775	-39.74	20240202	1550	46.77	20240806	2.65	N	214270	500	166 억	N	N	N	N
168	20241101	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-10	5	-0.45	341338200	153607	32.07	2220	2255	2170	2910	1570	2240	2222.15	9964	2333	2286	2263	2216	2193	2275	2205	166	670	500	1380	5	1	33250463	741	-3.11	0.98	12	0.46	-717.00	2272.00	3775	20240202	-40.93	1550	20240806	43.87	3775	-40.93	20240202	1550	43.87	20240806	3775	-40.93	20240202	1550	43.87	20240806	2.65	N	214270	500	166 억	N	N	N	N
169	20241101	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	-15	5	-0.67	140936870	63732	13.31	2220	2240	2170	2910	1570	2240	2211.40	-7252	2333	2286	2263	2216	2193	2275	2205	166	670	500	1380	5	1	33250463	740	-3.10	0.98	12	0.19	-717.00	2272.00	3775	20240202	-41.06	1550	20240806	43.55	3775	-41.06	20240202	1550	43.55	20240806	3775	-41.06	20240202	1550	43.55	20240806	2.65	N	214270	500	166 억	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History