KissMeData/450520/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	-125	5	-2.97	34638162730	7964863	112.25	4420	4660	3980	5470	2950	4210	4349.56	0.45	-45013	4936	4572	3846	3482	2756	4755	3665	74	1260	500	2610	5	1	14704578	601	10.75	1.31	12	54.17	380.00	3128.00	10961	20240118	-62.73	2735	20241121	49.36	10961	-62.73	20240118	2735	49.36	20241121	32850	-87.56	20240118	2735	49.36	20241121	2.58	N	450520	500	73 억	65625	N	N	N	N
3	20241129	151450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	-70	5	-1.66	34197259250	7857264	110.73	4420	4660	3980	5470	2950	4210	4352.31	0.45	-46861	4936	4572	3846	3482	2756	4755	3665	74	1260	500	2610	5	1	14704578	609	10.89	1.32	12	53.43	380.00	3128.00	10961	20240118	-62.23	2735	20241121	51.37	10961	-62.23	20240118	2735	51.37	20241121	32850	-87.40	20240118	2735	51.37	20241121	2.58	N	450520	500	73 억	65625	N	N	N	N
4	20241129	141453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	-100	5	-2.38	33396239760	7663602	108.00	4420	4660	3980	5470	2950	4210	4357.77	0.45	-43031	4936	4572	3846	3482	2756	4755	3665	74	1260	500	2610	5	1	14704578	604	10.82	1.31	12	52.12	380.00	3128.00	10961	20240118	-62.50	2735	20241121	50.27	10961	-62.50	20240118	2735	50.27	20241121	32850	-87.49	20240118	2735	50.27	20241121	2.58	N	450520	500	73 억	65625	N	N	N	N
5	20241129	131448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	-100	5	-2.38	32766006105	7510486	105.84	4420	4660	3980	5470	2950	4210	4362.70	0.45	-34794	4936	4572	3846	3482	2756	4755	3665	74	1260	500	2610	5	1	14704578	604	10.82	1.31	12	51.08	380.00	3128.00	10961	20240118	-62.50	2735	20241121	50.27	10961	-62.50	20240118	2735	50.27	20241121	32850	-87.49	20240118	2735	50.27	20241121	2.58	N	450520	500	73 억	65625	N	N	N	N
6	20241129	121450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	-180	5	-4.28	32228322965	7378319	103.98	4420	4660	3980	5470	2950	4210	4367.98	0.45	-34830	4936	4572	3846	3482	2756	4755	3665	74	1260	500	2610	5	1	14704578	593	10.61	1.29	12	50.18	380.00	3128.00	10961	20240118	-63.23	2735	20241121	47.35	10961	-63.23	20240118	2735	47.35	20241121	32850	-87.73	20240118	2735	47.35	20241121	2.58	N	450520	500	73 억	65625	N	N	N	N
7	20241129	111452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	-165	5	-3.92	31389150570	7172080	101.07	4420	4660	3980	5470	2950	4210	4376.58	0.45	-35524	4936	4572	3846	3482	2756	4755	3665	74	1260	500	2610	5	1	14704578	595	10.64	1.29	12	48.77	380.00	3128.00	10961	20240118	-63.10	2735	20241121	47.90	10961	-63.10	20240118	2735	47.90	20241121	32850	-87.69	20240118	2735	47.90	20241121	2.58	N	450520	500	73 억	65625	N	N	N	N
8	20241129	101443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	60	2	1.43	27533959355	6235726	87.88	4420	4660	4165	5470	2950	4210	4415.52	0.45	-39479	4936	4572	3846	3482	2756	4755	3665	74	1260	500	2610	5	1	14704578	628	11.24	1.37	12	42.41	380.00	3128.00	10961	20240118	-61.04	2735	20241121	56.12	10961	-61.04	20240118	2735	56.12	20241121	32850	-87.00	20240118	2735	56.12	20241121	2.58	N	450520	500	73 억	65625	N	N	N	N
9	20241129	091448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	0	3	0.00	8017035910	1836273	25.88	4420	4500	4165	5470	2950	4210	4365.93	0.45	-24448	4936	4572	3846	3482	2756	4755	3665	74	1260	500	2610	5	1	14704578	619	11.08	1.35	12	12.49	380.00	3128.00	10961	20240118	-61.59	2735	20241121	53.93	10961	-61.59	20240118	2735	53.93	20241121	32850	-87.18	20240118	2735	53.93	20241121	2.58	N	450520	500	73 억	65625	N	N	N	N
10	20241128	161428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	970	1	29.94	28250675025	7095107	246.01	3315	4210	3120	4210	2270	3240	3981.98	0.85	-58572	3943	3591	3178	2826	2413	3767	3002	74	970	500	2000	5	1	14704578	619	11.08	1.35	12	48.25	380.00	3128.00	10961	20240118	-61.59	2735	20241121	53.93	10961	-61.59	20240118	2735	53.93	20241121	32850	-87.18	20240118	2735	53.93	20241121	2.60	N	450520	500	73 억	124349	N	N	N	N
11	20241128	151456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	970	1	29.94	28249020495	7094714	246.00	3315	4210	3120	4210	2270	3240	3981.97	0.85	-58591	3943	3591	3178	2826	2413	3767	3002	74	970	500	2000	5	1	14704578	619	11.08	1.35	12	48.25	380.00	3128.00	10961	20240118	-61.59	2735	20241121	53.93	10961	-61.59	20240118	2735	53.93	20241121	32850	-87.18	20240118	2735	53.93	20241121	2.60	N	450520	500	73 억	124349	N	N	N	N
12	20241128	141454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	970	1	29.94	28220430385	7087923	245.76	3315	4210	3120	4210	2270	3240	3981.75	0.85	-58591	3943	3591	3178	2826	2413	3767	3002	74	970	500	2000	5	1	14704578	619	11.08	1.35	12	48.20	380.00	3128.00	10961	20240118	-61.59	2735	20241121	53.93	10961	-61.59	20240118	2735	53.93	20241121	32850	-87.18	20240118	2735	53.93	20241121	2.60	N	450520	500	73 억	124349	N	N	N	N
13	20241128	131451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	970	1	29.94	28200853885	7083273	245.60	3315	4210	3120	4210	2270	3240	3981.60	0.85	-58591	3943	3591	3178	2826	2413	3767	3002	74	970	500	2000	5	1	14704578	619	11.08	1.35	12	48.17	380.00	3128.00	10961	20240118	-61.59	2735	20241121	53.93	10961	-61.59	20240118	2735	53.93	20241121	32850	-87.18	20240118	2735	53.93	20241121	2.60	N	450520	500	73 억	124349	N	N	N	N
14	20241128	121448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	970	1	29.94	28028761715	7042396	244.18	3315	4210	3120	4210	2270	3240	3980.28	0.85	-58591	3943	3591	3178	2826	2413	3767	3002	74	970	500	2000	5	1	14704578	619	11.08	1.35	12	47.89	380.00	3128.00	10961	20240118	-61.59	2735	20241121	53.93	10961	-61.59	20240118	2735	53.93	20241121	32850	-87.18	20240118	2735	53.93	20241121	2.60	N	450520	500	73 억	124349	N	N	N	N
15	20241128	111453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	970	1	29.94	27790063135	6985698	242.22	3315	4210	3120	4210	2270	3240	3978.41	0.85	-58591	3943	3591	3178	2826	2413	3767	3002	74	970	500	2000	5	1	14704578	619	11.08	1.35	12	47.51	380.00	3128.00	10961	20240118	-61.59	2735	20241121	53.93	10961	-61.59	20240118	2735	53.93	20241121	32850	-87.18	20240118	2735	53.93	20241121	2.60	N	450520	500	73 억	124349	N	N	N	N
16	20241128	101449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	790	2	24.38	18270825120	4694550	162.78	3315	4210	3120	4210	2270	3240	3892.28	0.85	-63220	3943	3591	3178	2826	2413	3767	3002	74	970	500	2000	5	1	14704578	593	10.61	1.29	12	31.93	380.00	3128.00	10961	20240118	-63.23	2735	20241121	47.35	10961	-63.23	20240118	2735	47.35	20241121	32850	-87.73	20240118	2735	47.35	20241121	2.60	N	450520	500	73 억	124349	N	N	N	N
17	20241128	091448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3440	200	2	6.17	1044868545	308734	10.70	3315	3600	3120	4210	2270	3240	3385.59	0.85	3392	3943	3591	3178	2826	2413	3767	3002	74	970	500	2000	5	1	14704578	506	9.05	1.10	12	2.10	380.00	3128.00	10961	20240118	-68.62	2735	20241121	25.78	10961	-68.62	20240118	2735	25.78	20241121	32850	-89.53	20240118	2735	25.78	20241121	2.60	N	450520	500	73 억	124349	N	N	N	N
18	20241127	161411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	405	2	14.29	9278365220	2857572	3953.04	2810	3530	2765	3685	1985	2835	3247.06	1.06	-31195	2981	2907	2826	2752	2671	2867	2712	74	850	500	1750	5	1	14704578	476	8.53	1.04	12	19.43	380.00	3128.00	10961	20240118	-70.44	2735	20241121	18.46	10961	-70.44	20240118	2735	18.46	20241121	32850	-90.14	20240118	2735	18.46	20241121	2.66	N	450520	500	73 억	155612	N	N	N	N
19	20241127	151439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3250	415	2	14.64	9121136305	2809180	3886.09	2810	3530	2765	3685	1985	2835	3246.90	1.06	-35522	2981	2907	2826	2752	2671	2867	2712	74	850	500	1750	5	1	14704578	478	8.55	1.04	12	19.10	380.00	3128.00	10961	20240118	-70.35	2735	20241121	18.83	10961	-70.35	20240118	2735	18.83	20241121	32850	-90.11	20240118	2735	18.83	20241121	2.66	N	450520	500	73 억	155612	N	N	N	N
20	20241127	141431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3255	420	2	14.81	6866380550	2143385	2965.06	2810	3395	2765	3685	1985	2835	3203.52	1.06	-39791	2981	2907	2826	2752	2671	2867	2712	74	850	500	1750	5	1	14704578	479	8.57	1.04	12	14.58	380.00	3128.00	10961	20240118	-70.30	2735	20241121	19.01	10961	-70.30	20240118	2735	19.01	20241121	32850	-90.09	20240118	2735	19.01	20241121	2.66	N	450520	500	73 억	155612	N	N	N	N
21	20241127	131430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3260	425	2	14.99	4626161360	1463314	2024.28	2810	3325	2765	3685	1985	2835	3161.43	1.06	-49833	2981	2907	2826	2752	2671	2867	2712	74	850	500	1750	5	1	14704578	479	8.58	1.04	12	9.95	380.00	3128.00	10961	20240118	-70.26	2735	20241121	19.20	10961	-70.26	20240118	2735	19.20	20241121	32850	-90.08	20240118	2735	19.20	20241121	2.66	N	450520	500	73 억	155612	N	N	N	N
22	20241127	121445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	190	2	6.70	3158579420	1004027	1388.93	2810	3325	2765	3685	1985	2835	3145.91	1.06	-48134	2981	2907	2826	2752	2671	2867	2712	74	850	500	1750	5	1	14704578	445	7.96	0.97	12	6.83	380.00	3128.00	10961	20240118	-72.40	2735	20241121	10.60	10961	-72.40	20240118	2735	10.60	20241121	32850	-90.79	20240118	2735	10.60	20241121	2.66	N	450520	500	73 억	155612	N	N	N	N
23	20241127	111437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	160	2	5.64	2922347035	925081	1279.72	2810	3325	2765	3685	1985	2835	3159.02	1.06	-52320	2981	2907	2826	2752	2671	2867	2712	74	850	500	1750	5	1	14704578	440	7.88	0.96	12	6.29	380.00	3128.00	10961	20240118	-72.68	2735	20241121	9.51	10961	-72.68	20240118	2735	9.51	20241121	32850	-90.88	20240118	2735	9.51	20241121	2.66	N	450520	500	73 억	155612	N	N	N	N
24	20241127	101439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3245	410	2	14.46	1686319495	529885	733.02	2810	3325	2765	3685	1985	2835	3182.43	1.06	-33844	2981	2907	2826	2752	2671	2867	2712	74	850	500	1750	5	1	14704578	477	8.54	1.04	12	3.60	380.00	3128.00	10961	20240118	-70.40	2735	20241121	18.65	10961	-70.40	20240118	2735	18.65	20241121	32850	-90.12	20240118	2735	18.65	20241121	2.66	N	450520	500	73 억	155612	N	N	N	N
25	20241127	091436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2795	-40	5	-1.41	15161050	5374	7.43	2810	2845	2795	3685	1985	2835	2821.19	1.06	-708	2981	2907	2826	2752	2671	2867	2712	74	850	500	1750	5	1	14704578	411	7.36	0.89	12	0.04	380.00	3128.00	10961	20240118	-74.50	2735	20241121	2.19	10961	-74.50	20240118	2735	2.19	20241121	32850	-91.49	20240118	2735	2.19	20241121	2.66	N	450520	500	73 억	155612	N	N	N	N
26	20241126	161412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	25	2	0.89	198995095	71507	177.12	2900	2900	2745	3650	1970	2810	2782.84	1.01	7374	2966	2887	2831	2752	2696	2860	2725	74	840	500	1740	5	1	14704578	417	7.46	0.91	12	0.49	380.00	3128.00	10961	20240118	-74.14	2735	20241121	3.66	10961	-74.14	20240118	2735	3.66	20241121	32850	-91.37	20240118	2735	3.66	20241121	2.69	N	450520	500	73 억	148238	N	N	N	N
27	20241126	151429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	35	2	1.25	197835760	71098	176.10	2900	2900	2745	3650	1970	2810	2782.58	1.01	7393	2966	2887	2831	2752	2696	2860	2725	74	840	500	1740	5	1	14704578	418	7.49	0.91	12	0.48	380.00	3128.00	10961	20240118	-74.04	2735	20241121	4.02	10961	-74.04	20240118	2735	4.02	20241121	32850	-91.34	20240118	2735	4.02	20241121	2.69	N	450520	500	73 억	148238	N	N	N	N
28	20241126	141431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	-30	5	-1.07	170392600	61212	151.62	2900	2900	2745	3650	1970	2810	2783.65	1.01	4021	2966	2887	2831	2752	2696	2860	2725	74	840	500	1740	5	1	14704578	409	7.32	0.89	12	0.42	380.00	3128.00	10961	20240118	-74.64	2735	20241121	1.65	10961	-74.64	20240118	2735	1.65	20241121	32850	-91.54	20240118	2735	1.65	20241121	2.69	N	450520	500	73 억	148238	N	N	N	N
29	20241126	131424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	-35	5	-1.25	151378330	54323	134.55	2900	2900	2765	3650	1970	2810	2786.63	1.01	3694	2966	2887	2831	2752	2696	2860	2725	74	840	500	1740	5	1	14704578	408	7.30	0.89	12	0.37	380.00	3128.00	10961	20240118	-74.68	2735	20241121	1.46	10961	-74.68	20240118	2735	1.46	20241121	32850	-91.55	20240118	2735	1.46	20241121	2.69	N	450520	500	73 억	148238	N	N	N	N
30	20241126	121433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	-30	5	-1.07	142033550	50948	126.19	2900	2900	2770	3650	1970	2810	2787.81	1.01	4715	2966	2887	2831	2752	2696	2860	2725	74	840	500	1740	5	1	14704578	409	7.32	0.89	12	0.35	380.00	3128.00	10961	20240118	-74.64	2735	20241121	1.65	10961	-74.64	20240118	2735	1.65	20241121	32850	-91.54	20240118	2735	1.65	20241121	2.69	N	450520	500	73 억	148238	N	N	N	N
31	20241126	111436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	0	3	0.00	132289320	47441	117.51	2900	2900	2770	3650	1970	2810	2788.50	1.01	6348	2966	2887	2831	2752	2696	2860	2725	74	840	500	1740	5	1	14704578	413	7.39	0.90	12	0.32	380.00	3128.00	10961	20240118	-74.36	2735	20241121	2.74	10961	-74.36	20240118	2735	2.74	20241121	32850	-91.45	20240118	2735	2.74	20241121	2.69	N	450520	500	73 억	148238	N	N	N	N
32	20241126	101449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-10	5	-0.36	53419835	19046	47.18	2900	2900	2780	3650	1970	2810	2804.78	1.01	1742	2966	2887	2831	2752	2696	2860	2725	74	840	500	1740	5	1	14704578	412	7.37	0.90	12	0.13	380.00	3128.00	10961	20240118	-74.45	2735	20241121	2.38	10961	-74.45	20240118	2735	2.38	20241121	32850	-91.48	20240118	2735	2.38	20241121	2.69	N	450520	500	73 억	148238	N	N	N	N
33	20241126	091435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-10	5	-0.36	20155375	7144	17.69	2900	2900	2795	3650	1970	2810	2821.30	1.01	-3931	2966	2887	2831	2752	2696	2860	2725	74	840	500	1740	5	1	14704578	412	7.37	0.90	12	0.05	380.00	3128.00	10961	20240118	-74.45	2735	20241121	2.38	10961	-74.45	20240118	2735	2.38	20241121	32850	-91.48	20240118	2735	2.38	20241121	2.69	N	450520	500	73 억	148238	N	N	N	N
34	20241125	161355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	10	2	0.36	113546700	40373	111.90	2900	2910	2775	3640	1960	2800	2812.44	0.96	7495	2890	2845	2795	2750	2700	2867	2772	74	840	500	1730	5	1	14704578	413	7.39	0.90	12	0.27	380.00	3128.00	10961	20240118	-74.36	2735	20241121	2.74	10961	-74.36	20240118	2735	2.74	20241121	32850	-91.45	20240118	2735	2.74	20241121	2.93	N	450520	500	73 억	140743	N	N	N	N
35	20241125	151425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2795	-5	5	-0.18	101641750	36104	100.07	2900	2910	2775	3640	1960	2800	2815.25	0.96	7900	2890	2845	2795	2750	2700	2867	2772	74	840	500	1730	5	1	14704578	411	7.36	0.89	12	0.25	380.00	3128.00	10961	20240118	-74.50	2735	20241121	2.19	10961	-74.50	20240118	2735	2.19	20241121	32850	-91.49	20240118	2735	2.19	20241121	2.93	N	450520	500	73 억	140743	N	N	N	N
36	20241125	141420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	15	2	0.54	75429215	26718	74.06	2900	2910	2795	3640	1960	2800	2823.16	0.96	4320	2890	2845	2795	2750	2700	2867	2772	74	840	500	1730	5	1	14704578	414	7.41	0.90	12	0.18	380.00	3128.00	10961	20240118	-74.32	2735	20241121	2.93	10961	-74.32	20240118	2735	2.93	20241121	32850	-91.43	20240118	2735	2.93	20241121	2.93	N	450520	500	73 억	140743	N	N	N	N
37	20241125	131409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	40	2	1.43	45829765	16171	44.82	2900	2910	2795	3640	1960	2800	2834.07	0.96	929	2890	2845	2795	2750	2700	2867	2772	74	840	500	1730	5	1	14704578	418	7.47	0.91	12	0.11	380.00	3128.00	10961	20240118	-74.09	2735	20241121	3.84	10961	-74.09	20240118	2735	3.84	20241121	32850	-91.35	20240118	2735	3.84	20241121	2.93	N	450520	500	73 억	140743	N	N	N	N
38	20241125	121426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	45	2	1.61	41145645	14517	40.24	2900	2910	2795	3640	1960	2800	2834.31	0.96	279	2890	2845	2795	2750	2700	2867	2772	74	840	500	1730	5	1	14704578	418	7.49	0.91	12	0.10	380.00	3128.00	10961	20240118	-74.04	2735	20241121	4.02	10961	-74.04	20240118	2735	4.02	20241121	32850	-91.34	20240118	2735	4.02	20241121	2.93	N	450520	500	73 억	140743	N	N	N	N
39	20241125	111421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	40	2	1.43	36998180	13053	36.18	2900	2910	2795	3640	1960	2800	2834.46	0.96	303	2890	2845	2795	2750	2700	2867	2772	74	840	500	1730	5	1	14704578	418	7.47	0.91	12	0.09	380.00	3128.00	10961	20240118	-74.09	2735	20241121	3.84	10961	-74.09	20240118	2735	3.84	20241121	32850	-91.35	20240118	2735	3.84	20241121	2.93	N	450520	500	73 억	140743	N	N	N	N
40	20241125	101405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	25	2	0.89	21951265	7737	21.45	2900	2910	2795	3640	1960	2800	2837.18	0.96	70	2890	2845	2795	2750	2700	2867	2772	74	840	500	1730	5	1	14704578	415	7.43	0.90	12	0.05	380.00	3128.00	10961	20240118	-74.23	2735	20241121	3.29	10961	-74.23	20240118	2735	3.29	20241121	32850	-91.40	20240118	2735	3.29	20241121	2.93	N	450520	500	73 억	140743	N	N	N	N
41	20241125	091403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	75	2	2.68	7463235	2584	7.16	2900	2910	2840	3640	1960	2800	2888.25	0.96	-634	2890	2845	2795	2750	2700	2867	2772	74	840	500	1730	5	1	14704578	423	7.57	0.92	12	0.02	380.00	3128.00	10961	20240118	-73.77	2735	20241121	5.12	10961	-73.77	20240118	2735	5.12	20241121	32850	-91.25	20240118	2735	5.12	20241121	2.93	N	450520	500	73 억	140743	N	N	N	N
42	20241122	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	65	2	2.38	99858255	35978	29.22	2745	2840	2745	3555	1915	2735	2775.54	0.87	12922	2948	2841	2788	2681	2628	2815	2655	74	820	500	1690	5	1	14704578	412	7.37	0.90	12	0.24	380.00	3128.00	10961	20240118	-74.45	2735	20241121	2.38	10961	-74.45	20240118	2735	2.38	20241121	32850	-91.48	20240118	2735	2.38	20241121	3.12	N	450520	500	73 억	127790	N	N	N	N
43	20241122	151302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2770	35	2	1.28	92064130	33180	26.94	2745	2840	2745	3555	1915	2735	2774.69	0.87	12692	2948	2841	2788	2681	2628	2815	2655	74	820	500	1690	5	1	14704578	407	7.29	0.89	12	0.23	380.00	3128.00	10961	20240118	-74.73	2735	20241121	1.28	10961	-74.73	20240118	2735	1.28	20241121	32850	-91.57	20240118	2735	1.28	20241121	3.12	N	450520	500	73 억	127790	N	N	N	N
44	20241122	141304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2755	20	2	0.73	86190630	31054	25.22	2745	2840	2745	3555	1915	2735	2775.51	0.87	11365	2948	2841	2788	2681	2628	2815	2655	74	820	500	1690	5	1	14704578	405	7.25	0.88	12	0.21	380.00	3128.00	10961	20240118	-74.87	2735	20241121	0.73	10961	-74.87	20240118	2735	0.73	20241121	32850	-91.61	20240118	2735	0.73	20241121	3.12	N	450520	500	73 억	127790	N	N	N	N
45	20241122	131259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	45	2	1.65	67858295	24435	19.84	2745	2840	2745	3555	1915	2735	2777.09	0.87	9554	2948	2841	2788	2681	2628	2815	2655	74	820	500	1690	5	1	14704578	409	7.32	0.89	12	0.17	380.00	3128.00	10961	20240118	-74.64	2735	20241121	1.65	10961	-74.64	20240118	2735	1.65	20241121	32850	-91.54	20240118	2735	1.65	20241121	3.12	N	450520	500	73 억	127790	N	N	N	N
46	20241122	121309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	55	2	2.01	66585435	23978	19.47	2745	2840	2745	3555	1915	2735	2776.94	0.87	9626	2948	2841	2788	2681	2628	2815	2655	74	820	500	1690	5	1	14704578	410	7.34	0.89	12	0.16	380.00	3128.00	10961	20240118	-74.55	2735	20241121	2.01	10961	-74.55	20240118	2735	2.01	20241121	32850	-91.51	20240118	2735	2.01	20241121	3.12	N	450520	500	73 억	127790	N	N	N	N
47	20241122	111254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	65	2	2.38	62982430	22679	18.42	2745	2840	2745	3555	1915	2735	2777.13	0.87	9394	2948	2841	2788	2681	2628	2815	2655	74	820	500	1690	5	1	14704578	412	7.37	0.90	12	0.15	380.00	3128.00	10961	20240118	-74.45	2735	20241121	2.38	10961	-74.45	20240118	2735	2.38	20241121	32850	-91.48	20240118	2735	2.38	20241121	3.12	N	450520	500	73 억	127790	N	N	N	N
48	20241122	101316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	65	2	2.38	45323790	16324	13.26	2745	2840	2745	3555	1915	2735	2776.51	0.87	7226	2948	2841	2788	2681	2628	2815	2655	74	820	500	1690	5	1	14704578	412	7.37	0.90	12	0.11	380.00	3128.00	10961	20240118	-74.45	2735	20241121	2.38	10961	-74.45	20240118	2735	2.38	20241121	32850	-91.48	20240118	2735	2.38	20241121	3.12	N	450520	500	73 억	127790	N	N	N	N
49	20241122	091308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2760	25	2	0.91	8112440	2952	2.40	2745	2790	2745	3555	1915	2735	2748.12	0.87	94	2948	2841	2788	2681	2628	2815	2655	74	820	500	1690	5	1	14704578	406	7.26	0.88	12	0.02	380.00	3128.00	10961	20240118	-74.82	2735	20241121	0.91	10961	-74.82	20240118	2735	0.91	20241121	32850	-91.60	20240118	2735	0.91	20241121	3.12	N	450520	500	73 억	127790	N	N	N	N
50	20241121	161256	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2735	-115	5	-4.04	340172745	123042	202.95	2815	2895	2735	3705	1995	2850	2764.70	0.82	7222	3036	2942	2896	2802	2756	2920	2780	74	855	500	1760	5	1	14704578	402	7.20	0.87	12	0.84	380.00	3128.00	10961	20240118	-75.05	2735	20241121	0.00	10961	-75.05	20240118	2735	0.00	20241121	32850	-91.67	20240118	2735	0.00	20241121	3.11	N	450520	500	73 억	120568	N	N	N	N
51	20241121	151320	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2745	-105	5	-3.68	324145605	117184	193.29	2815	2895	2735	3705	1995	2850	2766.13	0.82	8455	3036	2942	2896	2802	2756	2920	2780	74	855	500	1760	5	1	14704578	404	7.22	0.88	12	0.80	380.00	3128.00	10961	20240118	-74.96	2735	20241121	0.37	10961	-74.96	20240118	2735	0.37	20241121	32850	-91.64	20240118	2735	0.37	20241121	3.11	N	450520	500	73 억	120568	N	N	N	N
52	20241121	141317	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2785	-65	5	-2.28	287183130	103727	171.09	2815	2895	2745	3705	1995	2850	2768.64	0.82	9888	3036	2942	2896	2802	2756	2920	2780	74	855	500	1760	5	1	14704578	410	7.33	0.89	12	0.71	380.00	3128.00	10961	20240118	-74.59	2745	20241121	1.46	10961	-74.59	20240118	2745	1.46	20241121	32850	-91.52	20240118	2745	1.46	20241121	3.11	N	450520	500	73 억	120568	N	N	N	N
53	20241121	131307	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2785	-65	5	-2.28	282234690	101945	168.15	2815	2895	2745	3705	1995	2850	2768.50	0.82	9707	3036	2942	2896	2802	2756	2920	2780	74	855	500	1760	5	1	14704578	410	7.33	0.89	12	0.69	380.00	3128.00	10961	20240118	-74.59	2745	20241121	1.46	10961	-74.59	20240118	2745	1.46	20241121	32850	-91.52	20240118	2745	1.46	20241121	3.11	N	450520	500	73 억	120568	N	N	N	N
54	20241121	121310	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2785	-65	5	-2.28	180880395	65208	107.56	2815	2895	2750	3705	1995	2850	2773.90	0.82	6230	3036	2942	2896	2802	2756	2920	2780	74	855	500	1760	5	1	14704578	410	7.33	0.89	12	0.44	380.00	3128.00	10961	20240118	-74.59	2750	20241121	1.27	10961	-74.59	20240118	2750	1.27	20241121	32850	-91.52	20240118	2750	1.27	20241121	3.11	N	450520	500	73 억	120568	N	N	N	N
55	20241121	111315	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2790	-60	5	-2.11	164894090	59441	98.05	2815	2895	2750	3705	1995	2850	2774.08	0.82	2792	3036	2942	2896	2802	2756	2920	2780	74	855	500	1760	5	1	14704578	410	7.34	0.89	12	0.40	380.00	3128.00	10961	20240118	-74.55	2750	20241121	1.45	10961	-74.55	20240118	2750	1.45	20241121	32850	-91.51	20240118	2750	1.45	20241121	3.11	N	450520	500	73 억	120568	N	N	N	N
56	20241121	101313	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2800	-50	5	-1.75	35156360	12524	20.66	2815	2895	2785	3705	1995	2850	2807.12	0.82	-3778	3036	2942	2896	2802	2756	2920	2780	74	855	500	1760	5	1	14704578	412	7.37	0.90	12	0.09	380.00	3128.00	10961	20240118	-74.45	2785	20241121	0.54	10961	-74.45	20240118	2785	0.54	20241121	32850	-91.48	20240118	2785	0.54	20241121	3.11	N	450520	500	73 억	120568	N	N	N	N
57	20241121	091314	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2850	0	3	0.00	7548960	2659	4.39	2815	2895	2815	3705	1995	2850	2839.02	0.82	-846	3036	2942	2896	2802	2756	2920	2780	74	855	500	1760	5	1	14704578	419	7.50	0.91	12	0.02	380.00	3128.00	10961	20240118	-74.00	2815	20241121	1.24	10961	-74.00	20240118	2815	1.24	20241121	32850	-91.32	20240118	2815	1.24	20241121	3.11	N	450520	500	73 억	120568	N	N	N	N
58	20241120	161300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	-80	5	-2.73	174677075	60626	158.90	2930	2990	2850	3805	2055	2930	2880.95	0.85	-4590	3163	3046	2958	2841	2753	3002	2797	74	875	500	1810	5	1	14704578	419	7.50	0.91	12	0.41	380.00	3128.00	10961	20240118	-74.00	2830	20241113	0.71	10961	-74.00	20240118	2830	0.71	20241113	32850	-91.32	20240118	2830	0.71	20241113	3.09	N	450520	500	73 억	125148	N	N	N	N
59	20241120	151320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	-60	5	-2.05	159961040	55466	145.38	2930	2990	2850	3805	2055	2930	2883.66	0.85	-4089	3163	3046	2958	2841	2753	3002	2797	74	875	500	1810	5	1	14704578	422	7.55	0.92	12	0.38	380.00	3128.00	10961	20240118	-73.82	2830	20241113	1.41	10961	-73.82	20240118	2830	1.41	20241113	32850	-91.26	20240118	2830	1.41	20241113	3.09	N	450520	500	73 억	125148	N	N	N	N
60	20241120	141322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	-60	5	-2.05	143641950	49756	130.41	2930	2990	2850	3805	2055	2930	2886.63	0.85	-3824	3163	3046	2958	2841	2753	3002	2797	74	875	500	1810	5	1	14704578	422	7.55	0.92	12	0.34	380.00	3128.00	10961	20240118	-73.82	2830	20241113	1.41	10961	-73.82	20240118	2830	1.41	20241113	32850	-91.26	20240118	2830	1.41	20241113	3.09	N	450520	500	73 억	125148	N	N	N	N
61	20241120	131322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-30	5	-1.02	92267330	31779	83.29	2930	2990	2880	3805	2055	2930	2903.12	0.85	-1881	3163	3046	2958	2841	2753	3002	2797	74	875	500	1810	5	1	14704578	426	7.63	0.93	12	0.22	380.00	3128.00	10961	20240118	-73.54	2830	20241113	2.47	10961	-73.54	20240118	2830	2.47	20241113	32850	-91.17	20240118	2830	2.47	20241113	3.09	N	450520	500	73 억	125148	N	N	N	N
62	20241120	121321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	-20	5	-0.68	89263675	30740	80.57	2930	2990	2890	3805	2055	2930	2903.53	0.85	-1791	3163	3046	2958	2841	2753	3002	2797	74	875	500	1810	5	1	14704578	428	7.66	0.93	12	0.21	380.00	3128.00	10961	20240118	-73.45	2830	20241113	2.83	10961	-73.45	20240118	2830	2.83	20241113	32850	-91.14	20240118	2830	2.83	20241113	3.09	N	450520	500	73 억	125148	N	N	N	N
63	20241120	111324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	-10	5	-0.34	88775525	30572	80.13	2930	2990	2890	3805	2055	2930	2903.52	0.85	-1794	3163	3046	2958	2841	2753	3002	2797	74	875	500	1810	5	1	14704578	429	7.68	0.93	12	0.21	380.00	3128.00	10961	20240118	-73.36	2830	20241113	3.18	10961	-73.36	20240118	2830	3.18	20241113	32850	-91.11	20240118	2830	3.18	20241113	3.09	N	450520	500	73 억	125148	N	N	N	N
64	20241120	101323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	-5	5	-0.17	81647180	28123	73.71	2930	2990	2900	3805	2055	2930	2902.89	0.85	-1618	3163	3046	2958	2841	2753	3002	2797	74	875	500	1810	5	1	14704578	430	7.70	0.94	12	0.19	380.00	3128.00	10961	20240118	-73.31	2830	20241113	3.36	10961	-73.31	20240118	2830	3.36	20241113	32850	-91.10	20240118	2830	3.36	20241113	3.09	N	450520	500	73 억	125148	N	N	N	N
65	20241120	091321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2945	15	2	0.51	5270085	1793	4.70	2930	2990	2930	3805	2055	2930	2941.44	0.85	47	3163	3046	2958	2841	2753	3002	2797	74	875	500	1810	5	1	14704578	433	7.75	0.94	12	0.01	380.00	3128.00	10961	20240118	-73.13	2830	20241113	4.06	10961	-73.13	20240118	2830	4.06	20241113	32850	-91.04	20240118	2830	4.06	20241113	3.09	N	450520	500	73 억	125148	N	N	N	N
66	20241119	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	-40	5	-1.35	108183180	37042	133.12	2940	3075	2870	3860	2080	2970	2920.29	0.86	-801	3156	3062	3001	2907	2846	3110	2955	74	890	500	1840	5	1	14704578	431	7.71	0.94	12	0.25	380.00	3128.00	10961	20240118	-73.27	2830	20241113	3.53	10961	-73.27	20240118	2830	3.53	20241113	32850	-91.08	20240118	2830	3.53	20241113	3.09	N	450520	500	73 억	125898	N	N	N	N
67	20241119	151231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	-50	5	-1.68	102196365	34996	125.76	2940	3075	2870	3860	2080	2970	2919.94	0.86	-384	3156	3062	3001	2907	2846	3110	2955	74	890	500	1840	5	1	14704578	429	7.68	0.93	12	0.24	380.00	3128.00	10961	20240118	-73.36	2830	20241113	3.18	10961	-73.36	20240118	2830	3.18	20241113	32850	-91.11	20240118	2830	3.18	20241113	3.09	N	450520	500	73 억	125898	N	N	N	N
68	20241119	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	-55	5	-1.85	75670340	25833	92.83	2940	3075	2870	3860	2080	2970	2928.89	0.86	-1190	3156	3062	3001	2907	2846	3110	2955	74	890	500	1840	5	1	14704578	429	7.67	0.93	12	0.18	380.00	3128.00	10961	20240118	-73.41	2830	20241113	3.00	10961	-73.41	20240118	2830	3.00	20241113	32850	-91.13	20240118	2830	3.00	20241113	3.09	N	450520	500	73 억	125898	N	N	N	N
69	20241119	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	-50	5	-1.68	45296965	15352	55.17	2940	3075	2900	3860	2080	2970	2950.30	0.86	-1092	3156	3062	3001	2907	2846	3110	2955	74	890	500	1840	5	1	14704578	429	7.68	0.93	12	0.10	380.00	3128.00	10961	20240118	-73.36	2830	20241113	3.18	10961	-73.36	20240118	2830	3.18	20241113	32850	-91.11	20240118	2830	3.18	20241113	3.09	N	450520	500	73 억	125898	N	N	N	N
70	20241119	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	-50	5	-1.68	32958095	11120	39.96	2940	3075	2910	3860	2080	2970	2963.74	0.86	-1645	3156	3062	3001	2907	2846	3110	2955	74	890	500	1840	5	1	14704578	429	7.68	0.93	12	0.08	380.00	3128.00	10961	20240118	-73.36	2830	20241113	3.18	10961	-73.36	20240118	2830	3.18	20241113	32850	-91.11	20240118	2830	3.18	20241113	3.09	N	450520	500	73 억	125898	N	N	N	N
71	20241119	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	0	3	0.00	27703595	9333	33.54	2940	3075	2940	3860	2080	2970	2968.31	0.86	-955	3156	3062	3001	2907	2846	3110	2955	74	890	500	1840	5	1	14704578	437	7.82	0.95	12	0.06	380.00	3128.00	10961	20240118	-72.90	2830	20241113	4.95	10961	-72.90	20240118	2830	4.95	20241113	32850	-90.96	20240118	2830	4.95	20241113	3.09	N	450520	500	73 억	125898	N	N	N	N
72	20241119	101254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3010	40	2	1.35	16709245	5617	20.19	2940	3075	2940	3860	2080	2970	2974.94	0.86	-1258	3156	3062	3001	2907	2846	3110	2955	74	890	500	1840	5	1	14704578	443	7.92	0.96	12	0.04	380.00	3128.00	10961	20240118	-72.54	2830	20241113	6.36	10961	-72.54	20240118	2830	6.36	20241113	32850	-90.84	20240118	2830	6.36	20241113	3.09	N	450520	500	73 억	125898	N	N	N	N
73	20241119	091255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3035	65	2	2.19	8811075	2962	10.64	2940	3075	2940	3860	2080	2970	2975.05	0.86	-504	3156	3062	3001	2907	2846	3110	2955	74	890	500	1840	5	1	14704578	446	7.99	0.97	12	0.02	380.00	3128.00	10961	20240118	-72.31	2830	20241113	7.24	10961	-72.31	20240118	2830	7.24	20241113	32850	-90.76	20240118	2830	7.24	20241113	3.09	N	450520	500	73 억	125898	N	N	N	N
74	20241118	161213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	-25	5	-0.83	83017565	27778	48.48	2965	3095	2940	3890	2100	2995	2988.61	0.88	-3942	3138	3066	2973	2901	2808	3102	2937	74	895	500	1850	5	1	14704578	437	7.82	0.95	12	0.19	380.00	3128.00	10961	20240118	-72.90	2830	20241113	4.95	10961	-72.90	20240118	2830	4.95	20241113	32850	-90.96	20240118	2830	4.95	20241113	3.10	N	450520	500	73 억	129774	N	N	N	N
75	20241118	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	-15	5	-0.50	70367490	23518	41.04	2965	3095	2940	3890	2100	2995	2992.07	0.88	-3431	3138	3066	2973	2901	2808	3102	2937	74	895	500	1850	5	1	14704578	438	7.84	0.95	12	0.16	380.00	3128.00	10961	20240118	-72.81	2830	20241113	5.30	10961	-72.81	20240118	2830	5.30	20241113	32850	-90.93	20240118	2830	5.30	20241113	3.10	N	450520	500	73 억	129774	N	N	N	N
76	20241118	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	-55	5	-1.84	62610240	20899	36.47	2965	3095	2940	3890	2100	2995	2995.85	0.88	-2398	3138	3066	2973	2901	2808	3102	2937	74	895	500	1850	5	1	14704578	432	7.74	0.94	12	0.14	380.00	3128.00	10961	20240118	-73.18	2830	20241113	3.89	10961	-73.18	20240118	2830	3.89	20241113	32850	-91.05	20240118	2830	3.89	20241113	3.10	N	450520	500	73 억	129774	N	N	N	N
77	20241118	131219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	-10	5	-0.33	59332385	19794	34.54	2965	3095	2940	3890	2100	2995	2997.49	0.88	-1774	3138	3066	2973	2901	2808	3102	2937	74	895	500	1850	5	1	14704578	439	7.86	0.95	12	0.13	380.00	3128.00	10961	20240118	-72.77	2830	20241113	5.48	10961	-72.77	20240118	2830	5.48	20241113	32850	-90.91	20240118	2830	5.48	20241113	3.10	N	450520	500	73 억	129774	N	N	N	N
78	20241118	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	0	3	0.00	42203745	14028	24.48	2965	3095	2965	3890	2100	2995	3008.54	0.88	-357	3138	3066	2973	2901	2808	3102	2937	74	895	500	1850	5	1	14704578	440	7.88	0.96	12	0.10	380.00	3128.00	10961	20240118	-72.68	2830	20241113	5.83	10961	-72.68	20240118	2830	5.83	20241113	32850	-90.88	20240118	2830	5.83	20241113	3.10	N	450520	500	73 억	129774	N	N	N	N
79	20241118	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	5	2	0.17	36414620	12098	21.11	2965	3095	2965	3890	2100	2995	3009.97	0.88	-357	3138	3066	2973	2901	2808	3102	2937	74	895	500	1850	5	1	14704578	441	7.89	0.96	12	0.08	380.00	3128.00	10961	20240118	-72.63	2830	20241113	6.01	10961	-72.63	20240118	2830	6.01	20241113	32850	-90.87	20240118	2830	6.01	20241113	3.10	N	450520	500	73 억	129774	N	N	N	N
80	20241118	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3010	15	2	0.50	12451690	4136	7.22	2965	3095	2965	3890	2100	2995	3010.56	0.88	-650	3138	3066	2973	2901	2808	3102	2937	74	895	500	1850	5	1	14704578	443	7.92	0.96	12	0.03	380.00	3128.00	10961	20240118	-72.54	2830	20241113	6.36	10961	-72.54	20240118	2830	6.36	20241113	32850	-90.84	20240118	2830	6.36	20241113	3.10	N	450520	500	73 억	129774	N	N	N	N
81	20241118	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3015	20	2	0.67	3101125	1044	1.82	2965	3040	2965	3890	2100	2995	2970.43	0.88	63	3138	3066	2973	2901	2808	3102	2937	74	895	500	1850	5	1	14704578	443	7.93	0.96	12	0.01	380.00	3128.00	10961	20240118	-72.49	2830	20241113	6.54	10961	-72.49	20240118	2830	6.54	20241113	32850	-90.82	20240118	2830	6.54	20241113	3.10	N	450520	500	73 억	129774	N	N	N	N
82	20241115	161305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	10	2	0.34	167694375	57286	236.51	2985	3045	2880	3880	2090	2985	2926.71	0.81	11282	3081	3032	2991	2942	2901	3057	2967	74	895	500	1850	5	1	14704578	440	7.88	0.96	12	0.39	380.00	3128.00	10961	20240118	-72.68	2830	20241113	5.83	10961	-72.68	20240118	2830	5.83	20241113	32850	-90.88	20240118	2830	5.83	20241113	3.10	N	450520	500	73 억	118530	N	N	N	N
83	20241115	151337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2990	5	2	0.17	161979040	55377	228.63	2985	3045	2880	3880	2090	2985	2925.02	0.81	11500	3081	3032	2991	2942	2901	3057	2967	74	895	500	1850	5	1	14704578	440	7.87	0.96	12	0.38	380.00	3128.00	10961	20240118	-72.72	2830	20241113	5.65	10961	-72.72	20240118	2830	5.65	20241113	32850	-90.90	20240118	2830	5.65	20241113	3.10	N	450520	500	73 억	118530	N	N	N	N
84	20241115	141322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	-20	5	-0.67	155138565	53071	219.11	2985	3045	2880	3880	2090	2985	2923.23	0.81	10544	3081	3032	2991	2942	2901	3057	2967	74	895	500	1850	5	1	14704578	436	7.80	0.95	12	0.36	380.00	3128.00	10961	20240118	-72.95	2830	20241113	4.77	10961	-72.95	20240118	2830	4.77	20241113	32850	-90.97	20240118	2830	4.77	20241113	3.10	N	450520	500	73 억	118530	N	N	N	N
85	20241115	131320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	0	3	0.00	143293365	49109	202.75	2985	2990	2880	3880	2090	2985	2917.86	0.81	9636	3081	3032	2991	2942	2901	3057	2967	74	895	500	1850	5	1	14704578	439	7.86	0.95	12	0.33	380.00	3128.00	10961	20240118	-72.77	2830	20241113	5.48	10961	-72.77	20240118	2830	5.48	20241113	32850	-90.91	20240118	2830	5.48	20241113	3.10	N	450520	500	73 억	118530	N	N	N	N
86	20241115	121323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	-70	5	-2.35	119890505	41164	169.95	2985	2990	2880	3880	2090	2985	2912.51	0.81	4630	3081	3032	2991	2942	2901	3057	2967	74	895	500	1850	5	1	14704578	429	7.67	0.93	12	0.28	380.00	3128.00	10961	20240118	-73.41	2830	20241113	3.00	10961	-73.41	20240118	2830	3.00	20241113	32850	-91.13	20240118	2830	3.00	20241113	3.10	N	450520	500	73 억	118530	N	N	N	N
87	20241115	111251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	-30	5	-1.01	55995040	19197	79.26	2985	2990	2880	3880	2090	2985	2916.86	0.81	708	3081	3032	2991	2942	2901	3057	2967	74	895	500	1850	5	1	14704578	435	7.78	0.94	12	0.13	380.00	3128.00	10961	20240118	-73.04	2830	20241113	4.42	10961	-73.04	20240118	2830	4.42	20241113	32850	-91.00	20240118	2830	4.42	20241113	3.10	N	450520	500	73 억	118530	N	N	N	N
88	20241115	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	-70	5	-2.35	43366855	14877	61.42	2985	2990	2880	3880	2090	2985	2915.03	0.81	123	3081	3032	2991	2942	2901	3057	2967	74	895	500	1850	5	1	14704578	429	7.67	0.93	12	0.10	380.00	3128.00	10961	20240118	-73.41	2830	20241113	3.00	10961	-73.41	20240118	2830	3.00	20241113	32850	-91.13	20240118	2830	3.00	20241113	3.10	N	450520	500	73 억	118530	N	N	N	N
89	20241115	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	-100	5	-3.35	17945260	6142	25.36	2985	2990	2885	3880	2090	2985	2921.73	0.81	192	3081	3032	2991	2942	2901	3057	2967	74	895	500	1850	5	1	14704578	424	7.59	0.92	12	0.04	380.00	3128.00	10961	20240118	-73.68	2830	20241113	1.94	10961	-73.68	20240118	2830	1.94	20241113	32850	-91.22	20240118	2830	1.94	20241113	3.10	N	450520	500	73 억	118530	N	N	N	N
90	20241114	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	-5	5	-0.17	66922365	22436	40.14	2960	3040	2950	3840	2070	2955	2982.81	0.81	-1098	3151	3052	2941	2842	2731	3102	2892	74	885	500	1830	5	1	14704578	434	7.76	0.94	12	0.15	380.00	3128.00	10961	20240118	-73.09	2830	20241113	4.24	10961	-73.09	20240118	2830	4.24	20241113	32850	-91.02	20240118	2830	4.24	20241113	3.02	N	450520	500	73 억	119596	N	N	N	N
91	20241114	151251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	25	2	0.85	62543985	20954	37.48	2960	3040	2955	3840	2070	2955	2984.82	0.81	-1149	3151	3052	2941	2842	2731	3102	2892	74	885	500	1830	5	1	14704578	438	7.84	0.95	12	0.14	380.00	3128.00	10961	20240118	-72.81	2830	20241113	5.30	10961	-72.81	20240118	2830	5.30	20241113	32850	-90.93	20240118	2830	5.30	20241113	3.02	N	450520	500	73 억	119596	N	N	N	N
92	20241114	141241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	30	2	1.02	55366455	18535	33.16	2960	3040	2955	3840	2070	2955	2987.13	0.81	-1175	3151	3052	2941	2842	2731	3102	2892	74	885	500	1830	5	1	14704578	439	7.86	0.95	12	0.13	380.00	3128.00	10961	20240118	-72.77	2830	20241113	5.48	10961	-72.77	20240118	2830	5.48	20241113	32850	-90.91	20240118	2830	5.48	20241113	3.02	N	450520	500	73 억	119596	N	N	N	N
93	20241114	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	25	2	0.85	54990895	18409	32.93	2960	3040	2955	3840	2070	2955	2987.17	0.81	-1174	3151	3052	2941	2842	2731	3102	2892	74	885	500	1830	5	1	14704578	438	7.84	0.95	12	0.13	380.00	3128.00	10961	20240118	-72.81	2830	20241113	5.30	10961	-72.81	20240118	2830	5.30	20241113	32850	-90.93	20240118	2830	5.30	20241113	3.02	N	450520	500	73 억	119596	N	N	N	N
94	20241114	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	25	2	0.85	52641915	17621	31.52	2960	3040	2955	3840	2070	2955	2987.45	0.81	-1449	3151	3052	2941	2842	2731	3102	2892	74	885	500	1830	5	1	14704578	438	7.84	0.95	12	0.12	380.00	3128.00	10961	20240118	-72.81	2830	20241113	5.30	10961	-72.81	20240118	2830	5.30	20241113	32850	-90.93	20240118	2830	5.30	20241113	3.02	N	450520	500	73 억	119596	N	N	N	N
95	20241114	111240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	10	2	0.34	34057820	11364	20.33	2960	3040	2955	3840	2070	2955	2996.99	0.81	9	3151	3052	2941	2842	2731	3102	2892	74	885	500	1830	5	1	14704578	436	7.80	0.95	12	0.08	380.00	3128.00	10961	20240118	-72.95	2830	20241113	4.77	10961	-72.95	20240118	2830	4.77	20241113	32850	-90.97	20240118	2830	4.77	20241113	3.02	N	450520	500	73 억	119596	N	N	N	N
96	20241114	101259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	45	2	1.52	7941890	2669	4.77	2960	3000	2955	3840	2070	2955	2975.61	0.81	-621	3151	3052	2941	2842	2731	3102	2892	74	885	500	1830	5	1	14704578	441	7.89	0.96	12	0.02	380.00	3128.00	10961	20240118	-72.63	2830	20241113	6.01	10961	-72.63	20240118	2830	6.01	20241113	32850	-90.87	20240118	2830	6.01	20241113	3.02	N	450520	500	73 억	119596	N	N	N	N
97	20241114	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	0	3	0.00	0	0	0.00	0	0	0	3840	2070	2955	0.00	0.81	0	3151	3052	2941	2842	2731	3102	2892	74	885	500	1830	5	1	14704578	435	7.78	0.94	12	0.00	380.00	3128.00	10961	20240118	-73.04	2830	20241113	4.42	10961	-73.04	20240118	2830	4.42	20241113	32850	-91.00	20240118	2830	4.42	20241113	3.02	N	450520	500	73 억	119596	N	N	N	N
98	20241113	160848	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2955	30	2	1.03	161986670	55890	73.75	2830	3040	2830	3800	2050	2925	2897.68	0.77	7903	3331	3127	3026	2822	2721	3077	2772	74	875	500	1810	5	1	14704578	435	7.78	0.94	12	0.38	380.00	3128.00	10961	20240118	-73.04	2830	20241113	4.42	10961	-73.04	20240118	2830	4.42	20241113	32850	-91.00	20240118	2830	4.42	20241113	2.92	N	450520	500	73 억	113614	N	N	N	N
99	20241113	150926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2930	5	2	0.17	153868830	53134	70.11	2830	3040	2830	3800	2050	2925	2895.85	0.77	7924	3331	3127	3026	2822	2721	3077	2772	74	875	500	1810	5	1	14704578	431	7.71	0.94	12	0.36	380.00	3128.00	10961	20240118	-73.27	2830	20241113	3.53	10961	-73.27	20240118	2830	3.53	20241113	32850	-91.08	20240118	2830	3.53	20241113	2.92	N	450520	500	73 억	113614	N	N	N	N
100	20241113	140923	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2930	5	2	0.17	137121665	47443	62.60	2830	3040	2830	3800	2050	2925	2890.22	0.77	6448	3331	3127	3026	2822	2721	3077	2772	74	875	500	1810	5	1	14704578	431	7.71	0.94	12	0.32	380.00	3128.00	10961	20240118	-73.27	2830	20241113	3.53	10961	-73.27	20240118	2830	3.53	20241113	32850	-91.08	20240118	2830	3.53	20241113	2.92	N	450520	500	73 억	113614	N	N	N	N
101	20241113	130926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2905	-20	5	-0.68	131203670	45418	59.93	2830	3040	2830	3800	2050	2925	2888.78	0.77	4878	3331	3127	3026	2822	2721	3077	2772	74	875	500	1810	5	1	14704578	427	7.64	0.93	12	0.31	380.00	3128.00	10961	20240118	-73.50	2830	20241113	2.65	10961	-73.50	20240118	2830	2.65	20241113	32850	-91.16	20240118	2830	2.65	20241113	2.92	N	450520	500	73 억	113614	N	N	N	N
102	20241113	120914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2930	5	2	0.17	116048550	40195	53.04	2830	3040	2830	3800	2050	2925	2887.11	0.77	4892	3331	3127	3026	2822	2721	3077	2772	74	875	500	1810	5	1	14704578	431	7.71	0.94	12	0.27	380.00	3128.00	10961	20240118	-73.27	2830	20241113	3.53	10961	-73.27	20240118	2830	3.53	20241113	32850	-91.08	20240118	2830	3.53	20241113	2.92	N	450520	500	73 억	113614	N	N	N	N
103	20241113	110911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2910	-15	5	-0.51	112946715	39130	51.63	2830	3040	2830	3800	2050	2925	2886.42	0.77	4791	3331	3127	3026	2822	2721	3077	2772	74	875	500	1810	5	1	14704578	428	7.66	0.93	12	0.27	380.00	3128.00	10961	20240118	-73.45	2830	20241113	2.83	10961	-73.45	20240118	2830	2.83	20241113	32850	-91.14	20240118	2830	2.83	20241113	2.92	N	450520	500	73 억	113614	N	N	N	N
104	20241113	100911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2950	25	2	0.85	94708860	32848	43.34	2830	3040	2830	3800	2050	2925	2883.21	0.77	6570	3331	3127	3026	2822	2721	3077	2772	74	875	500	1810	5	1	14704578	434	7.76	0.94	12	0.22	380.00	3128.00	10961	20240118	-73.09	2830	20241113	4.24	10961	-73.09	20240118	2830	4.24	20241113	32850	-91.02	20240118	2830	4.24	20241113	2.92	N	450520	500	73 억	113614	N	N	N	N
105	20241113	090901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2950	25	2	0.85	66051085	23085	30.46	2830	3040	2830	3800	2050	2925	2861.13	0.77	9843	3331	3127	3026	2822	2721	3077	2772	74	875	500	1810	5	1	14704578	434	7.76	0.94	12	0.16	380.00	3128.00	10961	20240118	-73.09	2830	20241113	4.24	10961	-73.09	20240118	2830	4.24	20241113	32850	-91.02	20240118	2830	4.24	20241113	2.92	N	450520	500	73 억	113614	N	N	N	N
106	20241112	161156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2925	-195	5	-6.25	226148995	75716	81.74	3120	3230	2925	4055	2185	3120	2986.98	0.90	-18293	3526	3322	3206	3002	2886	3265	2945	74	935	500	1930	5	1	14704578	430	7.70	0.94	12	0.51	380.00	3128.00	10961	20240118	-73.31	2925	20241112	0.00	10961	-73.31	20240118	2925	0.00	20241112	32850	-91.10	20240118	2925	0.00	20241112	2.93	N	450520	500	73 억	131940	N	N	N	N
107	20241112	151210	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2980	-140	5	-4.49	219050980	73291	79.12	3120	3230	2930	4055	2185	3120	2988.78	0.90	-18155	3526	3322	3206	3002	2886	3265	2945	74	935	500	1930	5	1	14704578	438	7.84	0.95	12	0.50	380.00	3128.00	10961	20240118	-72.81	2930	20241112	1.71	10961	-72.81	20240118	2930	1.71	20241112	32850	-90.93	20240118	2930	1.71	20241112	2.93	N	450520	500	73 억	131940	N	N	N	N
108	20241112	141213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2990	-130	5	-4.17	188186360	62863	67.86	3120	3230	2930	4055	2185	3120	2993.59	0.90	-16881	3526	3322	3206	3002	2886	3265	2945	74	935	500	1930	5	1	14704578	440	7.87	0.96	12	0.43	380.00	3128.00	10961	20240118	-72.72	2930	20241112	2.05	10961	-72.72	20240118	2930	2.05	20241112	32850	-90.90	20240118	2930	2.05	20241112	2.93	N	450520	500	73 억	131940	N	N	N	N
109	20241112	131220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2960	-160	5	-5.13	140323440	46685	50.40	3120	3230	2930	4055	2185	3120	3005.75	0.90	-4378	3526	3322	3206	3002	2886	3265	2945	74	935	500	1930	5	1	14704578	435	7.79	0.95	12	0.32	380.00	3128.00	10961	20240118	-73.00	2930	20241112	1.02	10961	-73.00	20240118	2930	1.02	20241112	32850	-90.99	20240118	2930	1.02	20241112	2.93	N	450520	500	73 억	131940	N	N	N	N
110	20241112	121208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2950	-170	5	-5.45	121825260	40406	43.62	3120	3230	2945	4055	2185	3120	3015.03	0.90	-2152	3526	3322	3206	3002	2886	3265	2945	74	935	500	1930	5	1	14704578	434	7.76	0.94	12	0.27	380.00	3128.00	10961	20240118	-73.09	2945	20241112	0.17	10961	-73.09	20240118	2945	0.17	20241112	32850	-91.02	20240118	2945	0.17	20241112	2.93	N	450520	500	73 억	131940	N	N	N	N
111	20241112	111203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2995	-125	5	-4.01	106829145	35350	38.16	3120	3230	2945	4055	2185	3120	3022.04	0.90	-1463	3526	3322	3206	3002	2886	3265	2945	74	935	500	1930	5	1	14704578	440	7.88	0.96	12	0.24	380.00	3128.00	10961	20240118	-72.68	2945	20241112	1.70	10961	-72.68	20240118	2945	1.70	20241112	32850	-90.88	20240118	2945	1.70	20241112	2.93	N	450520	500	73 억	131940	N	N	N	N
112	20241112	101202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3060	-60	5	-1.92	82791015	27263	29.43	3120	3230	2995	4055	2185	3120	3036.75	0.90	-1040	3526	3322	3206	3002	2886	3265	2945	74	935	500	1930	5	1	14704578	450	8.05	0.98	12	0.19	380.00	3128.00	10961	20240118	-72.08	2995	20241112	2.17	10961	-72.08	20240118	2995	2.17	20241112	32850	-90.68	20240118	2995	2.17	20241112	2.93	N	450520	500	73 억	131940	N	N	N	N
113	20241112	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-20	5	-0.64	13381690	4284	4.62	3120	3230	3100	4055	2185	3120	3123.64	0.90	-1140	3526	3322	3206	3002	2886	3265	2945	74	935	500	1930	5	1	14704578	456	8.16	0.99	12	0.03	380.00	3128.00	10961	20240118	-71.72	3090	20241111	0.32	10961	-71.72	20240118	3090	0.32	20241111	32850	-90.56	20240118	3090	0.32	20241111	2.93	N	450520	500	73 억	131940	N	N	N	N
114	20241111	161151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3120	-215	5	-6.45	292128315	92587	122.00	3410	3410	3090	4335	2335	3335	3155.18	1.17	-39794	3465	3400	3355	3290	3245	3432	3322	74	1000	500	2060	5	1	14704578	459	8.21	1.00	12	0.63	380.00	3128.00	10961	20240118	-71.54	3090	20241111	0.97	10961	-71.54	20240118	3090	0.97	20241111	32850	-90.50	20240118	3090	0.97	20241111	2.84	N	450520	500	73 억	171558	N	N	N	N
115	20241111	151227	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3115	-220	5	-6.60	275549615	87247	114.96	3410	3410	3095	4335	2335	3335	3158.27	1.17	-38943	3465	3400	3355	3290	3245	3432	3322	74	1000	500	2060	5	1	14704578	458	8.20	1.00	12	0.59	380.00	3128.00	10961	20240118	-71.58	3095	20241111	0.65	10961	-71.58	20240118	3095	0.65	20241111	32850	-90.52	20240118	3095	0.65	20241111	2.84	N	450520	500	73 억	171558	N	N	N	N
116	20241111	141211	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3115	-220	5	-6.60	251888515	79638	104.94	3410	3410	3095	4335	2335	3335	3162.92	1.17	-37522	3465	3400	3355	3290	3245	3432	3322	74	1000	500	2060	5	1	14704578	458	8.20	1.00	12	0.54	380.00	3128.00	10961	20240118	-71.58	3095	20241111	0.65	10961	-71.58	20240118	3095	0.65	20241111	32850	-90.52	20240118	3095	0.65	20241111	2.84	N	450520	500	73 억	171558	N	N	N	N
117	20241111	131209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3120	-215	5	-6.45	218151740	68782	90.63	3410	3410	3105	4335	2335	3335	3171.64	1.17	-34802	3465	3400	3355	3290	3245	3432	3322	74	1000	500	2060	5	1	14704578	459	8.21	1.00	12	0.47	380.00	3128.00	10961	20240118	-71.54	3105	20241111	0.48	10961	-71.54	20240118	3105	0.48	20241111	32850	-90.50	20240118	3105	0.48	20241111	2.84	N	450520	500	73 억	171558	N	N	N	N
118	20241111	121204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3130	-205	5	-6.15	186456550	58672	77.31	3410	3410	3105	4335	2335	3335	3177.95	1.17	-29823	3465	3400	3355	3290	3245	3432	3322	74	1000	500	2060	5	1	14704578	460	8.24	1.00	12	0.40	380.00	3128.00	10961	20240118	-71.44	3105	20241111	0.81	10961	-71.44	20240118	3105	0.81	20241111	32850	-90.47	20240118	3105	0.81	20241111	2.84	N	450520	500	73 억	171558	N	N	N	N
119	20241111	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	-165	5	-4.95	136785890	42865	56.48	3410	3410	3160	4335	2335	3335	3191.09	1.17	-22015	3465	3400	3355	3290	3245	3432	3322	74	1000	500	2060	5	1	14704578	466	8.34	1.01	12	0.29	380.00	3128.00	10961	20240118	-71.08	3145	20241025	0.79	10961	-71.08	20240118	3145	0.79	20241025	32850	-90.35	20240118	3145	0.79	20241025	2.84	N	450520	500	73 억	171558	N	N	N	N
120	20241111	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	-155	5	-4.65	110175245	34481	45.43	3410	3410	3160	4335	2335	3335	3195.25	1.17	-14889	3465	3400	3355	3290	3245	3432	3322	74	1000	500	2060	5	1	14704578	468	8.37	1.02	12	0.23	380.00	3128.00	10961	20240118	-70.99	3145	20241025	1.11	10961	-70.99	20240118	3145	1.11	20241025	32850	-90.32	20240118	3145	1.11	20241025	2.84	N	450520	500	73 억	171558	N	N	N	N
121	20241111	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3225	-110	5	-3.30	15413370	4772	6.29	3410	3410	3200	4335	2335	3335	3229.96	1.17	-146	3465	3400	3355	3290	3245	3432	3322	74	1000	500	2060	5	1	14704578	474	8.49	1.03	12	0.03	380.00	3128.00	10961	20240118	-70.58	3145	20241025	2.54	10961	-70.58	20240118	3145	2.54	20241025	32850	-90.18	20240118	3145	2.54	20241025	2.84	N	450520	500	73 억	171558	N	N	N	N
122	20241108	161141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	5	2	0.15	253854460	75875	205.26	3330	3420	3310	4325	2335	3330	3345.69	1.01	22480	3616	3472	3391	3247	3166	3432	3207	74	995	500	2060	5	1	14704578	490	8.78	1.07	12	0.52	380.00	3128.00	10961	20240118	-69.57	3145	20241025	6.04	10961	-69.57	20240118	3145	6.04	20241025	32850	-89.85	20240118	3145	6.04	20241025	2.85	N	450520	500	73 억	149190	N	N	N	N
123	20241108	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	5	2	0.15	249932500	74699	202.08	3330	3420	3310	4325	2335	3330	3345.86	1.01	22728	3616	3472	3391	3247	3166	3432	3207	74	995	500	2060	5	1	14704578	490	8.78	1.07	12	0.51	380.00	3128.00	10961	20240118	-69.57	3145	20241025	6.04	10961	-69.57	20240118	3145	6.04	20241025	32850	-89.85	20240118	3145	6.04	20241025	2.85	N	450520	500	73 억	149190	N	N	N	N
124	20241108	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3325	-5	5	-0.15	184369165	55003	148.80	3330	3420	3310	4325	2335	3330	3351.98	1.01	22736	3616	3472	3391	3247	3166	3432	3207	74	995	500	2060	5	1	14704578	489	8.75	1.06	12	0.37	380.00	3128.00	10961	20240118	-69.67	3145	20241025	5.72	10961	-69.67	20240118	3145	5.72	20241025	32850	-89.88	20240118	3145	5.72	20241025	2.85	N	450520	500	73 억	149190	N	N	N	N
125	20241108	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3330	0	3	0.00	175436370	52311	141.51	3330	3420	3315	4325	2335	3330	3353.72	1.01	24887	3616	3472	3391	3247	3166	3432	3207	74	995	500	2060	5	1	14704578	490	8.76	1.06	12	0.36	380.00	3128.00	10961	20240118	-69.62	3145	20241025	5.88	10961	-69.62	20240118	3145	5.88	20241025	32850	-89.86	20240118	3145	5.88	20241025	2.85	N	450520	500	73 억	149190	N	N	N	N
126	20241108	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3345	15	2	0.45	121111565	36088	97.63	3330	3420	3315	4325	2335	3330	3356.01	1.01	14326	3616	3472	3391	3247	3166	3432	3207	74	995	500	2060	5	1	14704578	492	8.80	1.07	12	0.25	380.00	3128.00	10961	20240118	-69.48	3145	20241025	6.36	10961	-69.48	20240118	3145	6.36	20241025	32850	-89.82	20240118	3145	6.36	20241025	2.85	N	450520	500	73 억	149190	N	N	N	N
127	20241108	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	40	2	1.20	55921505	16543	44.75	3330	3420	3330	4325	2335	3330	3380.37	1.01	8389	3616	3472	3391	3247	3166	3432	3207	74	995	500	2060	5	1	14704578	496	8.87	1.08	12	0.11	380.00	3128.00	10961	20240118	-69.25	3145	20241025	7.15	10961	-69.25	20240118	3145	7.15	20241025	32850	-89.74	20240118	3145	7.15	20241025	2.85	N	450520	500	73 억	149190	N	N	N	N
128	20241108	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3385	55	2	1.65	40416880	11954	32.34	3330	3420	3330	4325	2335	3330	3381.03	1.01	8378	3616	3472	3391	3247	3166	3432	3207	74	995	500	2060	5	1	14704578	498	8.91	1.08	12	0.08	380.00	3128.00	10961	20240118	-69.12	3145	20241025	7.63	10961	-69.12	20240118	3145	7.63	20241025	32850	-89.70	20240118	3145	7.63	20241025	2.85	N	450520	500	73 억	149190	N	N	N	N
129	20241108	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	40	2	1.20	4377540	1306	3.53	3330	3370	3330	4325	2335	3330	3351.87	1.01	514	3616	3472	3391	3247	3166	3432	3207	74	995	500	2060	5	1	14704578	496	8.87	1.08	12	0.01	380.00	3128.00	10961	20240118	-69.25	3145	20241025	7.15	10961	-69.25	20240118	3145	7.15	20241025	32850	-89.74	20240118	3145	7.15	20241025	2.85	N	450520	500	73 억	149190	N	N	N	N
130	20241107	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3330	-180	5	-5.13	123515105	36768	116.27	3535	3535	3310	4560	2460	3510	3359.38	1.15	-19156	3690	3600	3450	3360	3210	3525	3285	74	1050	500	2170	5	1	14704578	490	8.76	1.06	12	0.25	380.00	3128.00	10961	20240118	-69.62	3145	20241025	5.88	10961	-69.62	20240118	3145	5.88	20241025	32850	-89.86	20240118	3145	5.88	20241025	2.90	N	450520	500	73 억	168375	N	N	N	N
131	20241107	151149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	-175	5	-4.99	104856380	31161	98.54	3535	3535	3335	4560	2460	3510	3364.99	1.15	-15270	3690	3600	3450	3360	3210	3525	3285	74	1050	500	2170	5	1	14704578	490	8.78	1.07	12	0.21	380.00	3128.00	10961	20240118	-69.57	3145	20241025	6.04	10961	-69.57	20240118	3145	6.04	20241025	32850	-89.85	20240118	3145	6.04	20241025	2.90	N	450520	500	73 억	168375	N	N	N	N
132	20241107	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	-155	5	-4.42	77375325	22958	72.60	3535	3535	3335	4560	2460	3510	3370.30	1.15	-10527	3690	3600	3450	3360	3210	3525	3285	74	1050	500	2170	5	1	14704578	493	8.83	1.07	12	0.16	380.00	3128.00	10961	20240118	-69.39	3145	20241025	6.68	10961	-69.39	20240118	3145	6.68	20241025	32850	-89.79	20240118	3145	6.68	20241025	2.90	N	450520	500	73 억	168375	N	N	N	N
133	20241107	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3365	-145	5	-4.13	66853915	19827	62.70	3535	3535	3335	4560	2460	3510	3371.86	1.15	-9729	3690	3600	3450	3360	3210	3525	3285	74	1050	500	2170	5	1	14704578	495	8.86	1.08	12	0.13	380.00	3128.00	10961	20240118	-69.30	3145	20241025	7.00	10961	-69.30	20240118	3145	7.00	20241025	32850	-89.76	20240118	3145	7.00	20241025	2.90	N	450520	500	73 억	168375	N	N	N	N
134	20241107	121148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	-155	5	-4.42	51765800	15317	48.44	3535	3535	3335	4560	2460	3510	3379.63	1.15	-7231	3690	3600	3450	3360	3210	3525	3285	74	1050	500	2170	5	1	14704578	493	8.83	1.07	12	0.10	380.00	3128.00	10961	20240118	-69.39	3145	20241025	6.68	10961	-69.39	20240118	3145	6.68	20241025	32850	-89.79	20240118	3145	6.68	20241025	2.90	N	450520	500	73 억	168375	N	N	N	N
135	20241107	111144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	-140	5	-3.99	45120255	13343	42.20	3535	3535	3335	4560	2460	3510	3381.57	1.15	-6164	3690	3600	3450	3360	3210	3525	3285	74	1050	500	2170	5	1	14704578	496	8.87	1.08	12	0.09	380.00	3128.00	10961	20240118	-69.25	3145	20241025	7.15	10961	-69.25	20240118	3145	7.15	20241025	32850	-89.74	20240118	3145	7.15	20241025	2.90	N	450520	500	73 억	168375	N	N	N	N
136	20241107	101146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3375	-135	5	-3.85	30187825	8882	28.09	3535	3535	3350	4560	2460	3510	3398.76	1.15	-5689	3690	3600	3450	3360	3210	3525	3285	74	1050	500	2170	5	1	14704578	496	8.88	1.08	12	0.06	380.00	3128.00	10961	20240118	-69.21	3145	20241025	7.31	10961	-69.21	20240118	3145	7.31	20241025	32850	-89.73	20240118	3145	7.31	20241025	2.90	N	450520	500	73 억	168375	N	N	N	N
137	20241107	091149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	-75	5	-2.14	15642090	4568	14.45	3535	3535	3380	4560	2460	3510	3424.28	1.15	-3773	3690	3600	3450	3360	3210	3525	3285	74	1050	500	2170	5	1	14704578	505	9.04	1.10	12	0.03	380.00	3128.00	10961	20240118	-68.66	3145	20241025	9.22	10961	-68.66	20240118	3145	9.22	20241025	32850	-89.54	20240118	3145	9.22	20241025	2.90	N	450520	500	73 억	168375	N	N	N	N
138	20241106	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3510	45	2	1.30	107049615	31600	49.18	3540	3540	3300	4500	2430	3465	3386.18	1.19	-6210	3595	3530	3465	3400	3335	3562	3432	74	1035	500	2140	5	1	14704578	516	9.24	1.12	12	0.21	380.00	3128.00	10961	20240118	-67.98	3145	20241025	11.61	10961	-67.98	20240118	3145	11.61	20241025	32850	-89.32	20240118	3145	11.61	20241025	2.90	N	450520	500	73 억	174516	N	N	N	N
139	20241106	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3345	-120	5	-3.46	91967140	27157	42.27	3540	3540	3315	4500	2430	3465	3386.50	1.19	-6550	3595	3530	3465	3400	3335	3562	3432	74	1035	500	2140	5	1	14704578	492	8.80	1.07	12	0.18	380.00	3128.00	10961	20240118	-69.48	3145	20241025	6.36	10961	-69.48	20240118	3145	6.36	20241025	32850	-89.82	20240118	3145	6.36	20241025	2.90	N	450520	500	73 억	174516	N	N	N	N
140	20241106	141222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	-125	5	-3.61	70347330	20656	32.15	3540	3540	3315	4500	2430	3465	3405.66	1.19	-6472	3595	3530	3465	3400	3335	3562	3432	74	1035	500	2140	5	1	14704578	491	8.79	1.07	12	0.14	380.00	3128.00	10961	20240118	-69.53	3145	20241025	6.20	10961	-69.53	20240118	3145	6.20	20241025	32850	-89.83	20240118	3145	6.20	20241025	2.90	N	450520	500	73 억	174516	N	N	N	N
141	20241106	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	-130	5	-3.75	53941620	15749	24.51	3540	3540	3335	4500	2430	3465	3425.08	1.19	-6157	3595	3530	3465	3400	3335	3562	3432	74	1035	500	2140	5	1	14704578	490	8.78	1.07	12	0.11	380.00	3128.00	10961	20240118	-69.57	3145	20241025	6.04	10961	-69.57	20240118	3145	6.04	20241025	32850	-89.85	20240118	3145	6.04	20241025	2.90	N	450520	500	73 억	174516	N	N	N	N
142	20241106	121155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3440	-25	5	-0.72	29512345	8498	13.23	3540	3540	3420	4500	2430	3465	3472.86	1.19	-3681	3595	3530	3465	3400	3335	3562	3432	74	1035	500	2140	5	1	14704578	506	9.05	1.10	12	0.06	380.00	3128.00	10961	20240118	-68.62	3145	20241025	9.38	10961	-68.62	20240118	3145	9.38	20241025	32850	-89.53	20240118	3145	9.38	20241025	2.90	N	450520	500	73 억	174516	N	N	N	N
143	20241106	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	10	2	0.29	22434335	6441	10.03	3540	3540	3435	4500	2430	3465	3483.05	1.19	-1832	3595	3530	3465	3400	3335	3562	3432	74	1035	500	2140	5	1	14704578	511	9.14	1.11	12	0.04	380.00	3128.00	10961	20240118	-68.30	3145	20241025	10.49	10961	-68.30	20240118	3145	10.49	20241025	32850	-89.42	20240118	3145	10.49	20241025	2.90	N	450520	500	73 억	174516	N	N	N	N
144	20241106	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3480	15	2	0.43	19838725	5689	8.85	3540	3540	3445	4500	2430	3465	3487.21	1.19	-1658	3595	3530	3465	3400	3335	3562	3432	74	1035	500	2140	5	1	14704578	512	9.16	1.11	12	0.04	380.00	3128.00	10961	20240118	-68.25	3145	20241025	10.65	10961	-68.25	20240118	3145	10.65	20241025	32850	-89.41	20240118	3145	10.65	20241025	2.90	N	450520	500	73 억	174516	N	N	N	N
145	20241106	091159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3510	45	2	1.30	2858265	811	1.26	3540	3540	3485	4500	2430	3465	3524.37	1.19	-175	3595	3530	3465	3400	3335	3562	3432	74	1035	500	2140	5	1	14704578	516	9.24	1.12	12	0.01	380.00	3128.00	10961	20240118	-67.98	3145	20241025	11.61	10961	-67.98	20240118	3145	11.61	20241025	32850	-89.32	20240118	3145	11.61	20241025	2.90	N	450520	500	73 억	174516	N	N	N	N
146	20241105	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3465	90	2	2.67	222632885	64194	111.53	3405	3530	3400	4385	2365	3375	3468.13	1.14	6344	3491	3432	3361	3302	3231	3462	3332	74	1010	500	2090	5	1	14704578	510	9.12	1.11	12	0.44	380.00	3128.00	10961	20240118	-68.39	3145	20241025	10.17	10961	-68.39	20240118	3145	10.17	20241025	32850	-89.45	20240118	3145	10.17	20241025	2.89	N	450520	500	73 억	168241	N	N	N	N
147	20241105	151148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3455	80	2	2.37	216436645	62403	108.42	3405	3530	3400	4385	2365	3375	3468.37	1.14	6971	3491	3432	3361	3302	3231	3462	3332	74	1010	500	2090	5	1	14704578	508	9.09	1.10	12	0.42	380.00	3128.00	10961	20240118	-68.48	3145	20241025	9.86	10961	-68.48	20240118	3145	9.86	20241025	32850	-89.48	20240118	3145	9.86	20241025	2.89	N	450520	500	73 억	168241	N	N	N	N
148	20241105	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3460	85	2	2.52	210490910	60681	105.42	3405	3530	3400	4385	2365	3375	3468.81	1.14	7247	3491	3432	3361	3302	3231	3462	3332	74	1010	500	2090	5	1	14704578	509	9.11	1.11	12	0.41	380.00	3128.00	10961	20240118	-68.43	3145	20241025	10.02	10961	-68.43	20240118	3145	10.02	20241025	32850	-89.47	20240118	3145	10.02	20241025	2.89	N	450520	500	73 억	168241	N	N	N	N
149	20241105	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3500	125	2	3.70	197010170	56802	98.68	3405	3530	3400	4385	2365	3375	3468.37	1.14	7007	3491	3432	3361	3302	3231	3462	3332	74	1010	500	2090	5	1	14704578	515	9.21	1.12	12	0.39	380.00	3128.00	10961	20240118	-68.07	3145	20241025	11.29	10961	-68.07	20240118	3145	11.29	20241025	32850	-89.35	20240118	3145	11.29	20241025	2.89	N	450520	500	73 억	168241	N	N	N	N
150	20241105	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3480	105	2	3.11	126978510	36689	63.74	3405	3500	3400	4385	2365	3375	3460.94	1.14	4322	3491	3432	3361	3302	3231	3462	3332	74	1010	500	2090	5	1	14704578	512	9.16	1.11	12	0.25	380.00	3128.00	10961	20240118	-68.25	3145	20241025	10.65	10961	-68.25	20240118	3145	10.65	20241025	32850	-89.41	20240118	3145	10.65	20241025	2.89	N	450520	500	73 억	168241	N	N	N	N
151	20241105	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	95	2	2.81	104917330	30332	52.70	3405	3500	3400	4385	2365	3375	3458.97	1.14	4956	3491	3432	3361	3302	3231	3462	3332	74	1010	500	2090	5	1	14704578	510	9.13	1.11	12	0.21	380.00	3128.00	10961	20240118	-68.34	3145	20241025	10.33	10961	-68.34	20240118	3145	10.33	20241025	32850	-89.44	20240118	3145	10.33	20241025	2.89	N	450520	500	73 억	168241	N	N	N	N
152	20241105	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3450	75	2	2.22	53068170	15382	26.72	3405	3500	3400	4385	2365	3375	3450.02	1.14	5841	3491	3432	3361	3302	3231	3462	3332	74	1010	500	2090	5	1	14704578	507	9.08	1.10	12	0.10	380.00	3128.00	10961	20240118	-68.52	3145	20241025	9.70	10961	-68.52	20240118	3145	9.70	20241025	32850	-89.50	20240118	3145	9.70	20241025	2.89	N	450520	500	73 억	168241	N	N	N	N
153	20241105	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3440	65	2	1.93	8021675	2345	4.07	3405	3445	3400	4385	2365	3375	3420.76	1.14	1546	3491	3432	3361	3302	3231	3462	3332	74	1010	500	2090	5	1	14704578	506	9.05	1.10	12	0.02	380.00	3128.00	10961	20240118	-68.62	3145	20241025	9.38	10961	-68.62	20240118	3145	9.38	20241025	32850	-89.53	20240118	3145	9.38	20241025	2.89	N	450520	500	73 억	168241	N	N	N	N
154	20241104	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3375	20	2	0.60	192593905	57558	188.50	3310	3420	3290	4360	2350	3355	3346.08	0.96	27489	3501	3427	3366	3292	3231	3397	3262	74	1005	500	2080	5	1	14704578	496	8.88	1.08	12	0.39	380.00	3128.00	10961	20240118	-69.21	3145	20241025	7.31	10961	-69.21	20240118	3145	7.31	20241025	32850	-89.73	20240118	3145	7.31	20241025	2.89	N	450520	500	73 억	140736	N	N	N	N
155	20241104	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3365	10	2	0.30	184513120	55163	180.65	3310	3420	3290	4360	2350	3355	3344.87	0.96	26847	3501	3427	3366	3292	3231	3397	3262	74	1005	500	2080	5	1	14704578	495	8.86	1.08	12	0.38	380.00	3128.00	10961	20240118	-69.30	3145	20241025	7.00	10961	-69.30	20240118	3145	7.00	20241025	32850	-89.76	20240118	3145	7.00	20241025	2.89	N	450520	500	73 억	140736	N	N	N	N
156	20241104	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3385	30	2	0.89	176648110	52826	173.00	3310	3420	3290	4360	2350	3355	3343.96	0.96	26174	3501	3427	3366	3292	3231	3397	3262	74	1005	500	2080	5	1	14704578	498	8.91	1.08	12	0.36	380.00	3128.00	10961	20240118	-69.12	3145	20241025	7.63	10961	-69.12	20240118	3145	7.63	20241025	32850	-89.70	20240118	3145	7.63	20241025	2.89	N	450520	500	73 억	140736	N	N	N	N
157	20241104	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3385	30	2	0.89	173449105	51879	169.90	3310	3420	3290	4360	2350	3355	3343.34	0.96	25707	3501	3427	3366	3292	3231	3397	3262	74	1005	500	2080	5	1	14704578	498	8.91	1.08	12	0.35	380.00	3128.00	10961	20240118	-69.12	3145	20241025	7.63	10961	-69.12	20240118	3145	7.63	20241025	32850	-89.70	20240118	3145	7.63	20241025	2.89	N	450520	500	73 억	140736	N	N	N	N
158	20241104	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3395	40	2	1.19	150755415	45155	147.88	3310	3420	3290	4360	2350	3355	3338.62	0.96	23969	3501	3427	3366	3292	3231	3397	3262	74	1005	500	2080	5	1	14704578	499	8.93	1.09	12	0.31	380.00	3128.00	10961	20240118	-69.03	3145	20241025	7.95	10961	-69.03	20240118	3145	7.95	20241025	32850	-89.67	20240118	3145	7.95	20241025	2.89	N	450520	500	73 억	140736	N	N	N	N
159	20241104	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3415	60	2	1.79	128102995	38434	125.87	3310	3420	3290	4360	2350	3355	3333.06	0.96	24472	3501	3427	3366	3292	3231	3397	3262	74	1005	500	2080	5	1	14704578	502	8.99	1.09	12	0.26	380.00	3128.00	10961	20240118	-68.84	3145	20241025	8.59	10961	-68.84	20240118	3145	8.59	20241025	32850	-89.60	20240118	3145	8.59	20241025	2.89	N	450520	500	73 억	140736	N	N	N	N
160	20241104	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	15	2	0.45	102383820	30815	100.92	3310	3370	3290	4360	2350	3355	3322.53	0.96	22807	3501	3427	3366	3292	3231	3397	3262	74	1005	500	2080	5	1	14704578	496	8.87	1.08	12	0.21	380.00	3128.00	10961	20240118	-69.25	3145	20241025	7.15	10961	-69.25	20240118	3145	7.15	20241025	32850	-89.74	20240118	3145	7.15	20241025	2.89	N	450520	500	73 억	140736	N	N	N	N
161	20241104	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3320	-35	5	-1.04	10131115	3056	10.01	3310	3370	3305	4360	2350	3355	3315.16	0.96	1609	3501	3427	3366	3292	3231	3397	3262	74	1005	500	2080	5	1	14704578	488	8.74	1.06	12	0.02	380.00	3128.00	10961	20240118	-69.71	3145	20241025	5.56	10961	-69.71	20240118	3145	5.56	20241025	32850	-89.89	20240118	3145	5.56	20241025	2.89	N	450520	500	73 억	140736	N	N	N	N
162	20241101	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	-85	5	-2.47	102187055	30445	89.49	3440	3440	3305	4470	2410	3440	3356.45	0.96	-503	3580	3510	3380	3310	3180	3545	3345	74	1030	500	2130	5	1	14704578	493	8.83	1.07	12	0.21	380.00	3128.00	10961	20240118	-69.39	3145	20241025	6.68	10961	-69.39	20240118	3145	6.68	20241025	32850	-89.79	20240118	3145	6.68	20241025	2.88	N	450520	500	73 억	141239	N	N	N	N
163	20241101	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	-85	5	-2.47	84112875	25015	73.53	3440	3440	3325	4470	2410	3440	3362.50	0.96	40	3580	3510	3380	3310	3180	3545	3345	74	1030	500	2130	5	1	14704578	493	8.83	1.07	12	0.17	380.00	3128.00	10961	20240118	-69.39	3145	20241025	6.68	10961	-69.39	20240118	3145	6.68	20241025	32850	-89.79	20240118	3145	6.68	20241025	2.88	N	450520	500	73 억	141239	N	N	N	N
164	20241101	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	-100	5	-2.91	74841780	22240	65.37	3440	3440	3325	4470	2410	3440	3365.19	0.96	-465	3580	3510	3380	3310	3180	3545	3345	74	1030	500	2130	5	1	14704578	491	8.79	1.07	12	0.15	380.00	3128.00	10961	20240118	-69.53	3145	20241025	6.20	10961	-69.53	20240118	3145	6.20	20241025	32850	-89.83	20240118	3145	6.20	20241025	2.88	N	450520	500	73 억	141239	N	N	N	N
165	20241101	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	-85	5	-2.47	63986250	18998	55.84	3440	3440	3325	4470	2410	3440	3368.05	0.96	-149	3580	3510	3380	3310	3180	3545	3345	74	1030	500	2130	5	1	14704578	493	8.83	1.07	12	0.13	380.00	3128.00	10961	20240118	-69.39	3145	20241025	6.68	10961	-69.39	20240118	3145	6.68	20241025	32850	-89.79	20240118	3145	6.68	20241025	2.88	N	450520	500	73 억	141239	N	N	N	N
166	20241101	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3375	-65	5	-1.89	48203710	14301	42.04	3440	3440	3325	4470	2410	3440	3370.65	0.96	-535	3580	3510	3380	3310	3180	3545	3345	74	1030	500	2130	5	1	14704578	496	8.88	1.08	12	0.10	380.00	3128.00	10961	20240118	-69.21	3145	20241025	7.31	10961	-69.21	20240118	3145	7.31	20241025	32850	-89.73	20240118	3145	7.31	20241025	2.88	N	450520	500	73 억	141239	N	N	N	N
167	20241101	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3390	-50	5	-1.45	40576260	12034	35.37	3440	3440	3325	4470	2410	3440	3371.80	0.96	-454	3580	3510	3380	3310	3180	3545	3345	74	1030	500	2130	5	1	14704578	498	8.92	1.08	12	0.08	380.00	3128.00	10961	20240118	-69.07	3145	20241025	7.79	10961	-69.07	20240118	3145	7.79	20241025	32850	-89.68	20240118	3145	7.79	20241025	2.88	N	450520	500	73 억	141239	N	N	N	N
168	20241101	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3405	-35	5	-1.02	32709200	9710	28.54	3440	3440	3325	4470	2410	3440	3368.61	0.96	-520	3580	3510	3380	3310	3180	3545	3345	74	1030	500	2130	5	1	14704578	501	8.96	1.09	12	0.07	380.00	3128.00	10961	20240118	-68.94	3145	20241025	8.27	10961	-68.94	20240118	3145	8.27	20241025	32850	-89.63	20240118	3145	8.27	20241025	2.88	N	450520	500	73 억	141239	N	N	N	N
169	20241101	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3395	-45	5	-1.31	2678760	790	2.32	3440	3440	3370	4470	2410	3440	3390.84	0.96	-178	3580	3510	3380	3310	3180	3545	3345	74	1030	500	2130	5	1	14704578	499	8.93	1.09	12	0.01	380.00	3128.00	10961	20240118	-69.03	3145	20241025	7.95	10961	-69.03	20240118	3145	7.95	20241025	32850	-89.67	20240118	3145	7.95	20241025	2.88	N	450520	500	73 억	141239	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History