KissMeData/131370/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	marginalRateClassCode	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	160914	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2945	-45	5	-1.51	681337785	229328	84.59	3015	3015	2940	3885	2095	2990	2971.04	18.43	-35344	3066	3027	3006	2967	2946	3017	2957	53	895	100	1910	5	1	53267083	1569	21.65	1.65	12	0.43	136.00	1789.00	5970	20240129	-50.67	2510	20241115	17.33	5970	-50.67	20240129	2510	17.33	20241115	5970	-50.67	20240129	2510	17.33	20241115	3.45	N	131370	100	53 억	9819353	N	N	N	N
3	20241129	150931	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	-30	5	-1.00	644573110	216853	79.99	3015	3015	2940	3885	2095	2990	2972.24	18.43	-34839	3066	3027	3006	2967	2946	3017	2957	53	895	100	1910	5	1	53267083	1577	21.76	1.65	12	0.41	136.00	1789.00	5970	20240129	-50.42	2510	20241115	17.93	5970	-50.42	20240129	2510	17.93	20241115	5970	-50.42	20240129	2510	17.93	20241115	3.45	N	131370	100	53 억	9819353	N	N	N	N
4	20241129	140935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2965	-25	5	-0.84	567078530	190682	70.34	3015	3015	2940	3885	2095	2990	2973.78	18.43	-31619	3066	3027	3006	2967	2946	3017	2957	53	895	100	1910	5	1	53267083	1579	21.80	1.66	12	0.36	136.00	1789.00	5970	20240129	-50.34	2510	20241115	18.13	5970	-50.34	20240129	2510	18.13	20241115	5970	-50.34	20240129	2510	18.13	20241115	3.45	N	131370	100	53 억	9819353	N	N	N	N
5	20241129	130931	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	-15	5	-0.50	396939705	133640	49.29	3015	3015	2940	3885	2095	2990	2969.92	18.43	-28023	3066	3027	3006	2967	2946	3017	2957	53	895	100	1910	5	1	53267083	1585	21.88	1.66	12	0.25	136.00	1789.00	5970	20240129	-50.17	2510	20241115	18.53	5970	-50.17	20240129	2510	18.53	20241115	5970	-50.17	20240129	2510	18.53	20241115	3.45	N	131370	100	53 억	9819353	N	N	N	N
6	20241129	120932	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	-30	5	-1.00	357070435	120242	44.35	3015	3015	2940	3885	2095	2990	2969.26	18.43	-23092	3066	3027	3006	2967	2946	3017	2957	53	895	100	1910	5	1	53267083	1577	21.76	1.65	12	0.23	136.00	1789.00	5970	20240129	-50.42	2510	20241115	17.93	5970	-50.42	20240129	2510	17.93	20241115	5970	-50.42	20240129	2510	17.93	20241115	3.45	N	131370	100	53 억	9819353	N	N	N	N
7	20241129	110934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2970	-20	5	-0.67	316081595	106382	39.24	3015	3015	2940	3885	2095	2990	2970.84	18.43	-19058	3066	3027	3006	2967	2946	3017	2957	53	895	100	1910	5	1	53267083	1582	21.84	1.66	12	0.20	136.00	1789.00	5970	20240129	-50.25	2510	20241115	18.33	5970	-50.25	20240129	2510	18.33	20241115	5970	-50.25	20240129	2510	18.33	20241115	3.45	N	131370	100	53 억	9819353	N	N	N	N
8	20241129	100928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2965	-25	5	-0.84	234712860	78993	29.14	3015	3015	2940	3885	2095	2990	2970.84	18.43	-21023	3066	3027	3006	2967	2946	3017	2957	53	895	100	1910	5	1	53267083	1579	21.80	1.66	12	0.15	136.00	1789.00	5970	20240129	-50.34	2510	20241115	18.13	5970	-50.34	20240129	2510	18.13	20241115	5970	-50.34	20240129	2510	18.13	20241115	3.45	N	131370	100	53 억	9819353	N	N	N	N
9	20241129	090932	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	5	2	0.17	54616405	18205	6.72	3015	3015	2980	3885	2095	2990	3001.28	18.43	-4518	3066	3027	3006	2967	2946	3017	2957	53	895	100	1910	5	1	53267083	1595	22.02	1.67	12	0.03	136.00	1789.00	5970	20240129	-49.83	2510	20241115	19.32	5970	-49.83	20240129	2510	19.32	20241115	5970	-49.83	20240129	2510	19.32	20241115	3.45	N	131370	100	53 억	9819353	N	N	N	N
10	20241128	160919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	-40	5	-1.32	793628225	263944	50.60	3025	3045	2985	3935	2125	3030	3006.85	18.47	-20109	3096	3062	3001	2967	2906	3077	2982	53	905	100	1930	5	1	53267083	1593	21.99	1.67	12	0.50	136.00	1789.00	5970	20240129	-49.92	2510	20241115	19.12	5970	-49.92	20240129	2510	19.12	20241115	5970	-49.92	20240129	2510	19.12	20241115	3.50	N	131370	100	53 억	9838717	N	N	N	N
11	20241128	150937	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	-25	5	-0.83	738375235	245486	47.06	3025	3045	2985	3935	2125	3030	3007.78	18.47	-19126	3096	3062	3001	2967	2906	3077	2982	53	905	100	1930	5	1	53267083	1601	22.10	1.68	12	0.46	136.00	1789.00	5970	20240129	-49.66	2510	20241115	19.72	5970	-49.66	20240129	2510	19.72	20241115	5970	-49.66	20240129	2510	19.72	20241115	3.50	N	131370	100	53 억	9838717	N	N	N	N
12	20241128	140933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3020	-10	5	-0.33	569967725	189749	36.38	3025	3030	2985	3935	2125	3030	3003.75	18.47	3240	3096	3062	3001	2967	2906	3077	2982	53	905	100	1930	5	1	53267083	1609	22.21	1.69	12	0.36	136.00	1789.00	5970	20240129	-49.41	2510	20241115	20.32	5970	-49.41	20240129	2510	20.32	20241115	5970	-49.41	20240129	2510	20.32	20241115	3.50	N	131370	100	53 억	9838717	N	N	N	N
13	20241128	130931	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	-20	5	-0.66	452599845	150685	28.89	3025	3030	2985	3935	2125	3030	3003.55	18.47	5459	3096	3062	3001	2967	2906	3077	2982	53	905	100	1930	5	1	53267083	1603	22.13	1.68	12	0.28	136.00	1789.00	5970	20240129	-49.58	2510	20241115	19.92	5970	-49.58	20240129	2510	19.92	20241115	5970	-49.58	20240129	2510	19.92	20241115	3.50	N	131370	100	53 억	9838717	N	N	N	N
14	20241128	120936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	-35	5	-1.16	422809530	140767	26.99	3025	3030	2985	3935	2125	3030	3003.54	18.47	6635	3096	3062	3001	2967	2906	3077	2982	53	905	100	1930	5	1	53267083	1595	22.02	1.67	12	0.26	136.00	1789.00	5970	20240129	-49.83	2510	20241115	19.32	5970	-49.83	20240129	2510	19.32	20241115	5970	-49.83	20240129	2510	19.32	20241115	3.50	N	131370	100	53 억	9838717	N	N	N	N
15	20241128	110938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-30	5	-0.99	340134085	113177	21.70	3025	3030	2985	3935	2125	3030	3005.25	18.47	9538	3096	3062	3001	2967	2906	3077	2982	53	905	100	1930	5	1	53267083	1598	22.06	1.68	12	0.21	136.00	1789.00	5970	20240129	-49.75	2510	20241115	19.52	5970	-49.75	20240129	2510	19.52	20241115	5970	-49.75	20240129	2510	19.52	20241115	3.50	N	131370	100	53 억	9838717	N	N	N	N
16	20241128	100935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	-25	5	-0.83	276078395	91832	17.61	3025	3030	2985	3935	2125	3030	3006.25	18.47	10614	3096	3062	3001	2967	2906	3077	2982	53	905	100	1930	5	1	53267083	1601	22.10	1.68	12	0.17	136.00	1789.00	5970	20240129	-49.66	2510	20241115	19.72	5970	-49.66	20240129	2510	19.72	20241115	5970	-49.66	20240129	2510	19.72	20241115	3.50	N	131370	100	53 억	9838717	N	N	N	N
17	20241128	090931	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3005	-25	5	-0.83	89530910	29702	5.69	3025	3025	2990	3935	2125	3030	3014.11	18.47	5858	3096	3062	3001	2967	2906	3077	2982	53	905	100	1930	5	1	53267083	1601	22.10	1.68	12	0.06	136.00	1789.00	5970	20240129	-49.66	2510	20241115	19.72	5970	-49.66	20240129	2510	19.72	20241115	5970	-49.66	20240129	2510	19.72	20241115	3.50	N	131370	100	53 억	9838717	N	N	N	N
18	20241127	160910	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3030	-5	5	-0.16	1537950440	512998	65.16	3030	3035	2940	3945	2125	3035	2997.87	18.28	99338	3121	3077	2991	2947	2861	3100	2970	53	910	100	1940	5	1	53267083	1614	22.28	1.69	12	0.96	136.00	1789.00	5970	20240129	-49.25	2510	20241115	20.72	5970	-49.25	20240129	2510	20.72	20241115	5970	-49.25	20240129	2510	20.72	20241115	3.72	N	131370	100	53 억	9737151	N	N	N	N
19	20241127	150928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	-40	5	-1.32	1358944200	453577	57.61	3030	3035	2940	3945	2125	3035	2996.02	18.28	81008	3121	3077	2991	2947	2861	3100	2970	53	910	100	1940	5	1	53267083	1595	22.02	1.67	12	0.85	136.00	1789.00	5970	20240129	-49.83	2510	20241115	19.32	5970	-49.83	20240129	2510	19.32	20241115	5970	-49.83	20240129	2510	19.32	20241115	3.72	N	131370	100	53 억	9737151	N	N	N	N
20	20241127	140925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3010	-25	5	-0.82	1029959110	344107	43.71	3030	3035	2940	3945	2125	3035	2993.08	18.28	23068	3121	3077	2991	2947	2861	3100	2970	53	910	100	1940	5	1	53267083	1603	22.13	1.68	12	0.65	136.00	1789.00	5970	20240129	-49.58	2510	20241115	19.92	5970	-49.58	20240129	2510	19.92	20241115	5970	-49.58	20240129	2510	19.92	20241115	3.72	N	131370	100	53 억	9737151	N	N	N	N
21	20241127	130921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3015	-20	5	-0.66	898398055	300529	38.17	3030	3030	2940	3945	2125	3035	2989.32	18.28	22816	3121	3077	2991	2947	2861	3100	2970	53	910	100	1940	5	1	53267083	1606	22.17	1.69	12	0.56	136.00	1789.00	5970	20240129	-49.50	2510	20241115	20.12	5970	-49.50	20240129	2510	20.12	20241115	5970	-49.50	20240129	2510	20.12	20241115	3.72	N	131370	100	53 억	9737151	N	N	N	N
22	20241127	120929	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	-35	5	-1.15	773714620	259071	32.91	3030	3030	2940	3945	2125	3035	2986.41	18.28	18009	3121	3077	2991	2947	2861	3100	2970	53	910	100	1940	5	1	53267083	1598	22.06	1.68	12	0.49	136.00	1789.00	5970	20240129	-49.75	2510	20241115	19.52	5970	-49.75	20240129	2510	19.52	20241115	5970	-49.75	20240129	2510	19.52	20241115	3.72	N	131370	100	53 억	9737151	N	N	N	N
23	20241127	110925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	-45	5	-1.48	665268205	222967	28.32	3030	3030	2940	3945	2125	3035	2983.61	18.28	8509	3121	3077	2991	2947	2861	3100	2970	53	910	100	1940	5	1	53267083	1593	21.99	1.67	12	0.42	136.00	1789.00	5970	20240129	-49.92	2510	20241115	19.12	5970	-49.92	20240129	2510	19.12	20241115	5970	-49.92	20240129	2510	19.12	20241115	3.72	N	131370	100	53 억	9737151	N	N	N	N
24	20241127	100926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	-45	5	-1.48	545314010	182924	23.23	3030	3030	2940	3945	2125	3035	2980.97	18.28	1781	3121	3077	2991	2947	2861	3100	2970	53	910	100	1940	5	1	53267083	1593	21.99	1.67	12	0.34	136.00	1789.00	5970	20240129	-49.92	2510	20241115	19.12	5970	-49.92	20240129	2510	19.12	20241115	5970	-49.92	20240129	2510	19.12	20241115	3.72	N	131370	100	53 억	9737151	N	N	N	N
25	20241127	090925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2975	-60	5	-1.98	215283875	71805	9.12	3030	3030	2965	3945	2125	3035	2997.95	18.28	-7230	3121	3077	2991	2947	2861	3100	2970	53	910	100	1940	5	1	53267083	1585	21.88	1.66	12	0.13	136.00	1789.00	5970	20240129	-50.17	2510	20241115	18.53	5970	-50.17	20240129	2510	18.53	20241115	5970	-50.17	20240129	2510	18.53	20241115	3.72	N	131370	100	53 억	9737151	N	N	N	N
26	20241126	160912	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3035	85	2	2.88	1994507680	671207	11.08	2950	3035	2905	3835	2065	2950	2970.19	18.19	49077	3410	3180	2950	2720	2490	3295	2835	53	885	100	1880	5	1	53267083	1617	22.32	1.70	12	1.26	136.00	1789.00	5970	20240129	-49.16	2510	20241115	20.92	5970	-49.16	20240129	2510	20.92	20241115	5970	-49.16	20240129	2510	20.92	20241115	3.70	N	131370	100	53 억	9689893	N	N	N	N
27	20241126	150920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2990	40	2	1.36	1724811265	581937	9.61	2950	3010	2905	3835	2065	2950	2963.91	18.19	38617	3410	3180	2950	2720	2490	3295	2835	53	885	100	1880	5	1	53267083	1593	21.99	1.67	12	1.09	136.00	1789.00	5970	20240129	-49.92	2510	20241115	19.12	5970	-49.92	20240129	2510	19.12	20241115	5970	-49.92	20240129	2510	19.12	20241115	3.70	N	131370	100	53 억	9689893	N	N	N	N
28	20241126	140920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2995	45	2	1.53	1483946615	501577	8.28	2950	3000	2905	3835	2065	2950	2958.56	18.19	29791	3410	3180	2950	2720	2490	3295	2835	53	885	100	1880	5	1	53267083	1595	22.02	1.67	12	0.94	136.00	1789.00	5970	20240129	-49.83	2510	20241115	19.32	5970	-49.83	20240129	2510	19.32	20241115	5970	-49.83	20240129	2510	19.32	20241115	3.70	N	131370	100	53 억	9689893	N	N	N	N
29	20241126	130919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	10	2	0.34	1320856110	446795	7.38	2950	3000	2905	3835	2065	2950	2956.29	18.19	23028	3410	3180	2950	2720	2490	3295	2835	53	885	100	1880	5	1	53267083	1577	21.76	1.65	12	0.84	136.00	1789.00	5970	20240129	-50.42	2510	20241115	17.93	5970	-50.42	20240129	2510	17.93	20241115	5970	-50.42	20240129	2510	17.93	20241115	3.70	N	131370	100	53 억	9689893	N	N	N	N
30	20241126	120923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2935	-15	5	-0.51	1168993410	395580	6.53	2950	3000	2905	3835	2065	2950	2955.14	18.19	12171	3410	3180	2950	2720	2490	3295	2835	53	885	100	1880	5	1	53267083	1563	21.58	1.64	12	0.74	136.00	1789.00	5970	20240129	-50.84	2510	20241115	16.93	5970	-50.84	20240129	2510	16.93	20241115	5970	-50.84	20240129	2510	16.93	20241115	3.70	N	131370	100	53 억	9689893	N	N	N	N
31	20241126	110928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	0	3	0.00	1060999455	358835	5.92	2950	3000	2905	3835	2065	2950	2956.79	18.19	9491	3410	3180	2950	2720	2490	3295	2835	53	885	100	1880	5	1	53267083	1571	21.69	1.65	12	0.67	136.00	1789.00	5970	20240129	-50.59	2510	20241115	17.53	5970	-50.59	20240129	2510	17.53	20241115	5970	-50.59	20240129	2510	17.53	20241115	3.70	N	131370	100	53 억	9689893	N	N	N	N
32	20241126	100932	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2960	10	2	0.34	868796980	293609	4.85	2950	3000	2905	3835	2065	2950	2959.03	18.19	-5436	3410	3180	2950	2720	2490	3295	2835	53	885	100	1880	5	1	53267083	1577	21.76	1.65	12	0.55	136.00	1789.00	5970	20240129	-50.42	2510	20241115	17.93	5970	-50.42	20240129	2510	17.93	20241115	5970	-50.42	20240129	2510	17.93	20241115	3.70	N	131370	100	53 억	9689893	N	N	N	N
33	20241126	090924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2920	-30	5	-1.02	192454965	65712	1.08	2950	2950	2905	3835	2065	2950	2928.76	18.19	3518	3410	3180	2950	2720	2490	3295	2835	53	885	100	1880	5	1	53267083	1555	21.47	1.63	12	0.12	136.00	1789.00	5970	20240129	-51.09	2510	20241115	16.33	5970	-51.09	20240129	2510	16.33	20241115	5970	-51.09	20240129	2510	16.33	20241115	3.70	N	131370	100	53 억	9689893	N	N	N	N
34	20241125	160859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2950	335	2	12.81	18414620835	6036683	9448.70	2750	3180	2720	3395	1835	2615	3050.51	18.42	-124260	2671	2642	2626	2597	2581	2635	2590	53	780	100	1670	5	1	53267083	1571	21.69	1.65	12	11.33	136.00	1789.00	5970	20240129	-50.59	2510	20241115	17.53	5970	-50.59	20240129	2510	17.53	20241115	5970	-50.59	20240129	2510	17.53	20241115	3.70	N	131370	100	53 억	9814306	N	N	N	N
35	20241125	150918	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2930	315	2	12.05	18201963000	5964524	9335.76	2750	3180	2720	3395	1835	2615	3051.70	18.42	-125498	2671	2642	2626	2597	2581	2635	2590	53	780	100	1670	5	1	53267083	1561	21.54	1.64	12	11.20	136.00	1789.00	5970	20240129	-50.92	2510	20241115	16.73	5970	-50.92	20240129	2510	16.73	20241115	5970	-50.92	20240129	2510	16.73	20241115	3.70	N	131370	100	53 억	9814306	N	N	N	N
36	20241125	140915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2945	330	2	12.62	17706732030	5795028	9070.46	2750	3180	2720	3395	1835	2615	3055.50	18.42	-130389	2671	2642	2626	2597	2581	2635	2590	53	780	100	1670	5	1	53267083	1569	21.65	1.65	12	10.88	136.00	1789.00	5970	20240129	-50.67	2510	20241115	17.33	5970	-50.67	20240129	2510	17.33	20241115	5970	-50.67	20240129	2510	17.33	20241115	3.70	N	131370	100	53 억	9814306	N	N	N	N
37	20241125	130909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2985	370	2	14.15	17296759165	5656355	8853.41	2750	3180	2720	3395	1835	2615	3057.93	18.42	-126193	2671	2642	2626	2597	2581	2635	2590	53	780	100	1670	5	1	53267083	1590	21.95	1.67	12	10.62	136.00	1789.00	5970	20240129	-50.00	2510	20241115	18.92	5970	-50.00	20240129	2510	18.92	20241115	5970	-50.00	20240129	2510	18.92	20241115	3.70	N	131370	100	53 억	9814306	N	N	N	N
38	20241125	120919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3000	385	2	14.72	16802954060	5490749	8594.20	2750	3180	2720	3395	1835	2615	3060.23	18.42	-123270	2671	2642	2626	2597	2581	2635	2590	53	780	100	1670	5	1	53267083	1598	22.06	1.68	12	10.31	136.00	1789.00	5970	20240129	-49.75	2510	20241115	19.52	5970	-49.75	20240129	2510	19.52	20241115	5970	-49.75	20240129	2510	19.52	20241115	3.70	N	131370	100	53 억	9814306	N	N	N	N
39	20241125	110912	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2955	340	2	13.00	14684456755	4786843	7492.44	2750	3180	2720	3395	1835	2615	3067.67	18.42	-108151	2671	2642	2626	2597	2581	2635	2590	53	780	100	1670	5	1	53267083	1574	21.73	1.65	12	8.99	136.00	1789.00	5970	20240129	-50.50	2510	20241115	17.73	5970	-50.50	20240129	2510	17.73	20241115	5970	-50.50	20240129	2510	17.73	20241115	3.70	N	131370	100	53 억	9814306	N	N	N	N
40	20241125	100902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3100	485	2	18.55	11398089880	3701085	5792.99	2750	3180	2720	3395	1835	2615	3079.66	18.42	-57061	2671	2642	2626	2597	2581	2635	2590	53	780	100	1670	5	1	53267083	1651	22.79	1.73	12	6.95	136.00	1789.00	5970	20240129	-48.07	2510	20241115	23.51	5970	-48.07	20240129	2510	23.51	20241115	5970	-48.07	20240129	2510	23.51	20241115	3.70	N	131370	100	53 억	9814306	N	N	N	N
41	20241125	090903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2810	195	2	7.46	311601490	113043	176.94	2750	2810	2720	3395	1835	2615	2756.49	18.42	15245	2671	2642	2626	2597	2581	2635	2590	53	780	100	1670	5	1	53267083	1497	20.66	1.57	12	0.21	136.00	1789.00	5970	20240129	-52.93	2510	20241115	11.95	5970	-52.93	20240129	2510	11.95	20241115	5970	-52.93	20240129	2510	11.95	20241115	3.70	N	131370	100	53 억	9814306	N	N	N	N
42	20241122	160814	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2615	-10	5	-0.38	167765355	63889	186.28	2655	2655	2610	3410	1840	2625	2625.94	18.41	9663	2671	2647	2626	2602	2581	2660	2615	53	785	100	1680	5	1	53267083	1393	19.23	1.46	12	0.12	136.00	1789.00	5970	20240129	-56.20	2510	20241115	4.18	5970	-56.20	20240129	2510	4.18	20241115	5970	-56.20	20240129	2510	4.18	20241115	3.71	N	131370	100	53 억	9804643	N	N	N	N
43	20241122	150826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2625	0	3	0.00	156810320	59701	174.07	2655	2655	2610	3410	1840	2625	2626.59	18.41	10019	2671	2647	2626	2602	2581	2660	2615	53	785	100	1680	5	1	53267083	1398	19.30	1.47	12	0.11	136.00	1789.00	5970	20240129	-56.03	2510	20241115	4.58	5970	-56.03	20240129	2510	4.58	20241115	5970	-56.03	20240129	2510	4.58	20241115	3.71	N	131370	100	53 억	9804643	N	N	N	N
44	20241122	140827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2620	-5	5	-0.19	140565320	53500	155.99	2655	2655	2610	3410	1840	2625	2627.39	18.41	10108	2671	2647	2626	2602	2581	2660	2615	53	785	100	1680	5	1	53267083	1396	19.26	1.46	12	0.10	136.00	1789.00	5970	20240129	-56.11	2510	20241115	4.38	5970	-56.11	20240129	2510	4.38	20241115	5970	-56.11	20240129	2510	4.38	20241115	3.71	N	131370	100	53 억	9804643	N	N	N	N
45	20241122	130823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2625	0	3	0.00	110281135	41928	122.25	2655	2655	2620	3410	1840	2625	2630.25	18.41	8612	2671	2647	2626	2602	2581	2660	2615	53	785	100	1680	5	1	53267083	1398	19.30	1.47	12	0.08	136.00	1789.00	5970	20240129	-56.03	2510	20241115	4.58	5970	-56.03	20240129	2510	4.58	20241115	5970	-56.03	20240129	2510	4.58	20241115	3.71	N	131370	100	53 억	9804643	N	N	N	N
46	20241122	120828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2625	0	3	0.00	96695120	36751	107.15	2655	2655	2620	3410	1840	2625	2631.09	18.41	8756	2671	2647	2626	2602	2581	2660	2615	53	785	100	1680	5	1	53267083	1398	19.30	1.47	12	0.07	136.00	1789.00	5970	20240129	-56.03	2510	20241115	4.58	5970	-56.03	20240129	2510	4.58	20241115	5970	-56.03	20240129	2510	4.58	20241115	3.71	N	131370	100	53 억	9804643	N	N	N	N
47	20241122	110820	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	5	2	0.19	84176195	31978	93.24	2655	2655	2620	3410	1840	2625	2632.32	18.41	7139	2671	2647	2626	2602	2581	2660	2615	53	785	100	1680	5	1	53267083	1401	19.34	1.47	12	0.06	136.00	1789.00	5970	20240129	-55.95	2510	20241115	4.78	5970	-55.95	20240129	2510	4.78	20241115	5970	-55.95	20240129	2510	4.78	20241115	3.71	N	131370	100	53 억	9804643	N	N	N	N
48	20241122	100837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2640	15	2	0.57	61535175	23363	68.12	2655	2655	2620	3410	1840	2625	2633.87	18.41	6058	2671	2647	2626	2602	2581	2660	2615	53	785	100	1680	5	1	53267083	1406	19.41	1.48	12	0.04	136.00	1789.00	5970	20240129	-55.78	2510	20241115	5.18	5970	-55.78	20240129	2510	5.18	20241115	5970	-55.78	20240129	2510	5.18	20241115	3.71	N	131370	100	53 억	9804643	N	N	N	N
49	20241122	090829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2645	20	2	0.76	12220015	4616	13.46	2655	2655	2625	3410	1840	2625	2647.32	18.41	451	2671	2647	2626	2602	2581	2660	2615	53	785	100	1680	5	1	53267083	1409	19.45	1.48	12	0.01	136.00	1789.00	5970	20240129	-55.70	2510	20241115	5.38	5970	-55.70	20240129	2510	5.38	20241115	5970	-55.70	20240129	2510	5.38	20241115	3.71	N	131370	100	53 억	9804643	N	N	N	N
50	20241121	160820	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2625	-10	5	-0.38	87071095	33137	62.27	2615	2650	2605	3425	1845	2635	2627.72	18.42	-7235	2695	2665	2640	2610	2585	2652	2597	53	790	100	1680	5	1	53267083	1398	19.30	1.47	12	0.06	136.00	1789.00	5970	20240129	-56.03	2510	20241115	4.58	5970	-56.03	20240129	2510	4.58	20241115	5970	-56.03	20240129	2510	4.58	20241115	3.69	N	131370	100	53 억	9811718	N	N	N	N
51	20241121	150838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	-5	5	-0.19	66194895	25180	47.31	2615	2650	2605	3425	1845	2635	2628.87	18.42	-6172	2695	2665	2640	2610	2585	2652	2597	53	790	100	1680	5	1	53267083	1401	19.34	1.47	12	0.05	136.00	1789.00	5970	20240129	-55.95	2510	20241115	4.78	5970	-55.95	20240129	2510	4.78	20241115	5970	-55.95	20240129	2510	4.78	20241115	3.69	N	131370	100	53 억	9811718	N	N	N	N
52	20241121	140837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	-5	5	-0.19	58327075	22185	41.69	2615	2650	2605	3425	1845	2635	2629.12	18.42	-4260	2695	2665	2640	2610	2585	2652	2597	53	790	100	1680	5	1	53267083	1401	19.34	1.47	12	0.04	136.00	1789.00	5970	20240129	-55.95	2510	20241115	4.78	5970	-55.95	20240129	2510	4.78	20241115	5970	-55.95	20240129	2510	4.78	20241115	3.69	N	131370	100	53 억	9811718	N	N	N	N
53	20241121	130829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2640	5	2	0.19	54114450	20582	38.67	2615	2650	2605	3425	1845	2635	2629.21	18.42	-3889	2695	2665	2640	2610	2585	2652	2597	53	790	100	1680	5	1	53267083	1406	19.41	1.48	12	0.04	136.00	1789.00	5970	20240129	-55.78	2510	20241115	5.18	5970	-55.78	20240129	2510	5.18	20241115	5970	-55.78	20240129	2510	5.18	20241115	3.69	N	131370	100	53 억	9811718	N	N	N	N
54	20241121	120830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2635	0	3	0.00	47164790	17940	33.71	2615	2650	2605	3425	1845	2635	2629.03	18.42	-3341	2695	2665	2640	2610	2585	2652	2597	53	790	100	1680	5	1	53267083	1404	19.38	1.47	12	0.03	136.00	1789.00	5970	20240129	-55.86	2510	20241115	4.98	5970	-55.86	20240129	2510	4.98	20241115	5970	-55.86	20240129	2510	4.98	20241115	3.69	N	131370	100	53 억	9811718	N	N	N	N
55	20241121	110832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2640	5	2	0.19	40899575	15565	29.25	2615	2650	2605	3425	1845	2635	2627.66	18.42	-2758	2695	2665	2640	2610	2585	2652	2597	53	790	100	1680	5	1	53267083	1406	19.41	1.48	12	0.03	136.00	1789.00	5970	20240129	-55.78	2510	20241115	5.18	5970	-55.78	20240129	2510	5.18	20241115	5970	-55.78	20240129	2510	5.18	20241115	3.69	N	131370	100	53 억	9811718	N	N	N	N
56	20241121	100832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2625	-10	5	-0.38	20326310	7768	14.60	2615	2640	2605	3425	1845	2635	2616.67	18.42	-2062	2695	2665	2640	2610	2585	2652	2597	53	790	100	1680	5	1	53267083	1398	19.30	1.47	12	0.01	136.00	1789.00	5970	20240129	-56.03	2510	20241115	4.58	5970	-56.03	20240129	2510	4.58	20241115	5970	-56.03	20240129	2510	4.58	20241115	3.69	N	131370	100	53 억	9811718	N	N	N	N
57	20241121	090833	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2640	5	2	0.19	3375570	1287	2.42	2615	2640	2615	3425	1845	2635	2622.82	18.42	217	2695	2665	2640	2610	2585	2652	2597	53	790	100	1680	5	1	53267083	1406	19.41	1.48	12	0.00	136.00	1789.00	5970	20240129	-55.78	2510	20241115	5.18	5970	-55.78	20240129	2510	5.18	20241115	5970	-55.78	20240129	2510	5.18	20241115	3.69	N	131370	100	53 억	9811718	N	N	N	N
58	20241120	160826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2635	-10	5	-0.38	139672900	52996	110.50	2640	2670	2615	3435	1855	2645	2635.54	18.43	-5422	2681	2662	2626	2607	2571	2672	2617	53	790	100	1690	5	1	53267083	1404	19.38	1.47	12	0.10	136.00	1789.00	5970	20240129	-55.86	2510	20241115	4.98	5970	-55.86	20240129	2510	4.98	20241115	5970	-55.86	20240129	2510	4.98	20241115	3.77	N	131370	100	53 억	9816569	N	N	N	N
59	20241120	150835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2640	-5	5	-0.19	130339670	49454	103.11	2640	2670	2615	3435	1855	2645	2635.57	18.43	-4972	2681	2662	2626	2607	2571	2672	2617	53	790	100	1690	5	1	53267083	1406	19.41	1.48	12	0.09	136.00	1789.00	5970	20240129	-55.78	2510	20241115	5.18	5970	-55.78	20240129	2510	5.18	20241115	5970	-55.78	20240129	2510	5.18	20241115	3.77	N	131370	100	53 억	9816569	N	N	N	N
60	20241120	140839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2645	0	3	0.00	110109070	41787	87.13	2640	2670	2615	3435	1855	2645	2635.01	18.43	-3043	2681	2662	2626	2607	2571	2672	2617	53	790	100	1690	5	1	53267083	1409	19.45	1.48	12	0.08	136.00	1789.00	5970	20240129	-55.70	2510	20241115	5.38	5970	-55.70	20240129	2510	5.38	20241115	5970	-55.70	20240129	2510	5.38	20241115	3.77	N	131370	100	53 억	9816569	N	N	N	N
61	20241120	130840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2645	0	3	0.00	97866135	37148	77.45	2640	2670	2615	3435	1855	2645	2634.49	18.43	-2467	2681	2662	2626	2607	2571	2672	2617	53	790	100	1690	5	1	53267083	1409	19.45	1.48	12	0.07	136.00	1789.00	5970	20240129	-55.70	2510	20241115	5.38	5970	-55.70	20240129	2510	5.38	20241115	5970	-55.70	20240129	2510	5.38	20241115	3.77	N	131370	100	53 억	9816569	N	N	N	N
62	20241120	120838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2645	0	3	0.00	93199480	35384	73.78	2640	2670	2615	3435	1855	2645	2633.94	18.43	-1705	2681	2662	2626	2607	2571	2672	2617	53	790	100	1690	5	1	53267083	1409	19.45	1.48	12	0.07	136.00	1789.00	5970	20240129	-55.70	2510	20241115	5.38	5970	-55.70	20240129	2510	5.38	20241115	5970	-55.70	20240129	2510	5.38	20241115	3.77	N	131370	100	53 억	9816569	N	N	N	N
63	20241120	110841	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2645	0	3	0.00	88708245	33684	70.23	2640	2670	2615	3435	1855	2645	2633.54	18.43	-119	2681	2662	2626	2607	2571	2672	2617	53	790	100	1690	5	1	53267083	1409	19.45	1.48	12	0.06	136.00	1789.00	5970	20240129	-55.70	2510	20241115	5.38	5970	-55.70	20240129	2510	5.38	20241115	5970	-55.70	20240129	2510	5.38	20241115	3.77	N	131370	100	53 억	9816569	N	N	N	N
64	20241120	100839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2650	5	2	0.19	30638145	11592	24.17	2640	2670	2635	3435	1855	2645	2643.04	18.43	-1646	2681	2662	2626	2607	2571	2672	2617	53	790	100	1690	5	1	53267083	1412	19.49	1.48	12	0.02	136.00	1789.00	5970	20240129	-55.61	2510	20241115	5.58	5970	-55.61	20240129	2510	5.58	20241115	5970	-55.61	20240129	2510	5.58	20241115	3.77	N	131370	100	53 억	9816569	N	N	N	N
65	20241120	090837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2650	5	2	0.19	7904270	2989	6.23	2640	2670	2640	3435	1855	2645	2644.45	18.43	1600	2681	2662	2626	2607	2571	2672	2617	53	790	100	1690	5	1	53267083	1412	19.49	1.48	12	0.01	136.00	1789.00	5970	20240129	-55.61	2510	20241115	5.58	5970	-55.61	20240129	2510	5.58	20241115	5970	-55.61	20240129	2510	5.58	20241115	3.77	N	131370	100	53 억	9816569	N	N	N	N
66	20241119	160752	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2645	30	2	1.15	125917640	47943	87.54	2590	2645	2590	3395	1835	2615	2626.25	18.43	327	2688	2651	2608	2571	2528	2670	2590	53	780	100	1670	5	1	53267083	1409	19.45	1.48	12	0.09	136.00	1789.00	5970	20240129	-55.70	2510	20241115	5.38	5970	-55.70	20240129	2510	5.38	20241115	5970	-55.70	20240129	2510	5.38	20241115	3.78	N	131370	100	53 억	9815345	N	N	N	N
67	20241119	150803	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2635	20	2	0.76	112692150	42937	78.40	2590	2645	2590	3395	1835	2615	2624.59	18.43	-2476	2688	2651	2608	2571	2528	2670	2590	53	780	100	1670	5	1	53267083	1404	19.38	1.47	12	0.08	136.00	1789.00	5970	20240129	-55.86	2510	20241115	4.98	5970	-55.86	20240129	2510	4.98	20241115	5970	-55.86	20240129	2510	4.98	20241115	3.78	N	131370	100	53 억	9815345	N	N	N	N
68	20241119	140804	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	15	2	0.57	62443215	23885	43.61	2590	2635	2590	3395	1835	2615	2614.33	18.43	4643	2688	2651	2608	2571	2528	2670	2590	53	780	100	1670	5	1	53267083	1401	19.34	1.47	12	0.04	136.00	1789.00	5970	20240129	-55.95	2510	20241115	4.78	5970	-55.95	20240129	2510	4.78	20241115	5970	-55.95	20240129	2510	4.78	20241115	3.78	N	131370	100	53 억	9815345	N	N	N	N
69	20241119	130806	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2635	20	2	0.76	55263400	21153	38.63	2590	2635	2590	3395	1835	2615	2612.56	18.43	4702	2688	2651	2608	2571	2528	2670	2590	53	780	100	1670	5	1	53267083	1404	19.38	1.47	12	0.04	136.00	1789.00	5970	20240129	-55.86	2510	20241115	4.98	5970	-55.86	20240129	2510	4.98	20241115	5970	-55.86	20240129	2510	4.98	20241115	3.78	N	131370	100	53 억	9815345	N	N	N	N
70	20241119	120759	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	15	2	0.57	50298370	19265	35.18	2590	2635	2590	3395	1835	2615	2610.87	18.43	5145	2688	2651	2608	2571	2528	2670	2590	53	780	100	1670	5	1	53267083	1401	19.34	1.47	12	0.04	136.00	1789.00	5970	20240129	-55.95	2510	20241115	4.78	5970	-55.95	20240129	2510	4.78	20241115	5970	-55.95	20240129	2510	4.78	20241115	3.78	N	131370	100	53 억	9815345	N	N	N	N
71	20241119	110808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2620	5	2	0.19	43566745	16698	30.49	2590	2635	2590	3395	1835	2615	2609.10	18.43	4375	2688	2651	2608	2571	2528	2670	2590	53	780	100	1670	5	1	53267083	1396	19.26	1.46	12	0.03	136.00	1789.00	5970	20240129	-56.11	2510	20241115	4.38	5970	-56.11	20240129	2510	4.38	20241115	5970	-56.11	20240129	2510	4.38	20241115	3.78	N	131370	100	53 억	9815345	N	N	N	N
72	20241119	100828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2625	10	2	0.38	36206660	13888	25.36	2590	2635	2590	3395	1835	2615	2607.05	18.43	3819	2688	2651	2608	2571	2528	2670	2590	53	780	100	1670	5	1	53267083	1398	19.30	1.47	12	0.03	136.00	1789.00	5970	20240129	-56.03	2510	20241115	4.58	5970	-56.03	20240129	2510	4.58	20241115	5970	-56.03	20240129	2510	4.58	20241115	3.78	N	131370	100	53 억	9815345	N	N	N	N
73	20241119	090821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2615	0	3	0.00	13481915	5205	9.50	2590	2635	2590	3395	1835	2615	2590.19	18.43	-761	2688	2651	2608	2571	2528	2670	2590	53	780	100	1670	5	1	53267083	1393	19.23	1.46	12	0.01	136.00	1789.00	5970	20240129	-56.20	2510	20241115	4.18	5970	-56.20	20240129	2510	4.18	20241115	5970	-56.20	20240129	2510	4.18	20241115	3.78	N	131370	100	53 억	9815345	N	N	N	N
74	20241118	160756	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2615	20	2	0.77	142219485	54314	69.73	2585	2645	2565	3370	1820	2595	2618.47	18.41	9986	2671	2632	2571	2532	2471	2652	2552	53	775	100	1660	5	1	53267083	1393	19.23	1.46	12	0.10	136.00	1789.00	5970	20240129	-56.20	2510	20241115	4.18	5970	-56.20	20240129	2510	4.18	20241115	5970	-56.20	20240129	2510	4.18	20241115	3.83	N	131370	100	53 억	9805454	N	N	N	N
75	20241118	150805	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2620	25	2	0.96	133496170	50978	65.45	2585	2645	2565	3370	1820	2595	2618.70	18.41	8616	2671	2632	2571	2532	2471	2652	2552	53	775	100	1660	5	1	53267083	1396	19.26	1.46	12	0.10	136.00	1789.00	5970	20240129	-56.11	2510	20241115	4.38	5970	-56.11	20240129	2510	4.38	20241115	5970	-56.11	20240129	2510	4.38	20241115	3.83	N	131370	100	53 억	9805454	N	N	N	N
76	20241118	140806	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2620	25	2	0.96	114078465	43558	55.92	2585	2645	2565	3370	1820	2595	2619.00	18.41	7974	2671	2632	2571	2532	2471	2652	2552	53	775	100	1660	5	1	53267083	1396	19.26	1.46	12	0.08	136.00	1789.00	5970	20240129	-56.11	2510	20241115	4.38	5970	-56.11	20240129	2510	4.38	20241115	5970	-56.11	20240129	2510	4.38	20241115	3.83	N	131370	100	53 억	9805454	N	N	N	N
77	20241118	130803	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2610	15	2	0.58	97822445	37322	47.92	2585	2645	2565	3370	1820	2595	2621.04	18.41	6456	2671	2632	2571	2532	2471	2652	2552	53	775	100	1660	5	1	53267083	1390	19.19	1.46	12	0.07	136.00	1789.00	5970	20240129	-56.28	2510	20241115	3.98	5970	-56.28	20240129	2510	3.98	20241115	5970	-56.28	20240129	2510	3.98	20241115	3.83	N	131370	100	53 억	9805454	N	N	N	N
78	20241118	120806	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2625	30	2	1.16	87410940	33338	42.80	2585	2645	2565	3370	1820	2595	2621.96	18.41	6067	2671	2632	2571	2532	2471	2652	2552	53	775	100	1660	5	1	53267083	1398	19.30	1.47	12	0.06	136.00	1789.00	5970	20240129	-56.03	2510	20241115	4.58	5970	-56.03	20240129	2510	4.58	20241115	5970	-56.03	20240129	2510	4.58	20241115	3.83	N	131370	100	53 억	9805454	N	N	N	N
79	20241118	110807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2630	35	2	1.35	79842820	30454	39.10	2585	2645	2565	3370	1820	2595	2621.75	18.41	5958	2671	2632	2571	2532	2471	2652	2552	53	775	100	1660	5	1	53267083	1401	19.34	1.47	12	0.06	136.00	1789.00	5970	20240129	-55.95	2510	20241115	4.78	5970	-55.95	20240129	2510	4.78	20241115	5970	-55.95	20240129	2510	4.78	20241115	3.83	N	131370	100	53 억	9805454	N	N	N	N
80	20241118	100757	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2635	40	2	1.54	36269920	13904	17.85	2585	2635	2565	3370	1820	2595	2608.60	18.41	5108	2671	2632	2571	2532	2471	2652	2552	53	775	100	1660	5	1	53267083	1404	19.38	1.47	12	0.03	136.00	1789.00	5970	20240129	-55.86	2510	20241115	4.98	5970	-55.86	20240129	2510	4.98	20241115	5970	-55.86	20240129	2510	4.98	20241115	3.83	N	131370	100	53 억	9805454	N	N	N	N
81	20241118	090757	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2585	-10	5	-0.39	5581095	2163	2.78	2585	2590	2565	3370	1820	2595	2580.26	18.41	234	2671	2632	2571	2532	2471	2652	2552	53	775	100	1660	5	1	53267083	1377	19.01	1.44	12	0.00	136.00	1789.00	5970	20240129	-56.70	2510	20241115	2.99	5970	-56.70	20240129	2510	2.99	20241115	5970	-56.70	20240129	2510	2.99	20241115	3.83	N	131370	100	53 억	9805454	N	N	N	N
82	20241115	160823	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2595	55	2	2.17	198645550	77597	73.59	2520	2610	2510	3300	1780	2540	2559.96	18.36	25869	2660	2600	2570	2510	2480	2585	2495	53	760	100	1620	5	1	53267083	1382	19.08	1.45	12	0.15	136.00	1789.00	5970	20240129	-56.53	2510	20241115	3.39	5970	-56.53	20240129	2510	3.39	20241115	5970	-56.53	20240129	2510	3.39	20241115	3.88	N	131370	100	53 억	9779978	N	N	N	N
83	20241115	150847	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2585	45	2	1.77	193772525	75718	71.81	2520	2610	2510	3300	1780	2540	2559.13	18.36	25453	2660	2600	2570	2510	2480	2585	2495	53	760	100	1620	5	1	53267083	1377	19.01	1.44	12	0.14	136.00	1789.00	5970	20240129	-56.70	2510	20241115	2.99	5970	-56.70	20240129	2510	2.99	20241115	5970	-56.70	20240129	2510	2.99	20241115	3.88	N	131370	100	53 억	9779978	N	N	N	N
84	20241115	140837	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2595	55	2	2.17	169899750	66515	63.08	2520	2595	2510	3300	1780	2540	2554.31	18.36	22879	2660	2600	2570	2510	2480	2585	2495	53	760	100	1620	5	1	53267083	1382	19.08	1.45	12	0.12	136.00	1789.00	5970	20240129	-56.53	2510	20241115	3.39	5970	-56.53	20240129	2510	3.39	20241115	5970	-56.53	20240129	2510	3.39	20241115	3.88	N	131370	100	53 억	9779978	N	N	N	N
85	20241115	130839	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2585	45	2	1.77	123615355	48610	46.10	2520	2595	2510	3300	1780	2540	2543.00	18.36	19534	2660	2600	2570	2510	2480	2585	2495	53	760	100	1620	5	1	53267083	1377	19.01	1.44	12	0.09	136.00	1789.00	5970	20240129	-56.70	2510	20241115	2.99	5970	-56.70	20240129	2510	2.99	20241115	5970	-56.70	20240129	2510	2.99	20241115	3.88	N	131370	100	53 억	9779978	N	N	N	N
86	20241115	120842	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2555	15	2	0.59	79894360	31578	29.95	2520	2575	2510	3300	1780	2540	2530.06	18.36	4626	2660	2600	2570	2510	2480	2585	2495	53	760	100	1620	5	1	53267083	1361	18.79	1.43	12	0.06	136.00	1789.00	5970	20240129	-57.20	2510	20241115	1.79	5970	-57.20	20240129	2510	1.79	20241115	5970	-57.20	20240129	2510	1.79	20241115	3.88	N	131370	100	53 억	9779978	N	N	N	N
87	20241115	110820	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2545	5	2	0.20	62321055	24669	23.39	2520	2575	2510	3300	1780	2540	2526.29	18.36	503	2660	2600	2570	2510	2480	2585	2495	53	760	100	1620	5	1	53267083	1356	18.71	1.42	12	0.05	136.00	1789.00	5970	20240129	-57.37	2510	20241115	1.39	5970	-57.37	20240129	2510	1.39	20241115	5970	-57.37	20240129	2510	1.39	20241115	3.88	N	131370	100	53 억	9779978	N	N	N	N
88	20241115	100820	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2515	-25	5	-0.98	47330170	18744	17.78	2520	2575	2510	3300	1780	2540	2525.08	18.36	-257	2660	2600	2570	2510	2480	2585	2495	53	760	100	1620	5	1	53267083	1340	18.49	1.41	12	0.04	136.00	1789.00	5970	20240129	-57.87	2510	20241115	0.20	5970	-57.87	20240129	2510	0.20	20241115	5970	-57.87	20240129	2510	0.20	20241115	3.88	N	131370	100	53 억	9779978	N	N	N	N
89	20241115	090752	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2530	-10	5	-0.39	15209515	6036	5.72	2520	2540	2510	3300	1780	2540	2519.80	18.36	631	2660	2600	2570	2510	2480	2585	2495	53	760	100	1620	5	1	53267083	1348	18.60	1.41	12	0.01	136.00	1789.00	5970	20240129	-57.62	2510	20241115	0.80	5970	-57.62	20240129	2510	0.80	20241115	5970	-57.62	20240129	2510	0.80	20241115	3.88	N	131370	100	53 억	9779978	N	N	N	N
90	20241114	160814	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2560	-50	5	-1.92	246490965	95402	63.61	2565	2630	2555	3390	1830	2610	2583.71	18.34	14288	2723	2666	2623	2566	2523	2645	2545	53	780	100	1670	5	1	53267083	1364	18.82	1.43	12	0.18	136.00	1789.00	5970	20240129	-57.12	2555	20241114	0.20	5970	-57.12	20240129	2555	0.20	20241114	5970	-57.12	20240129	2555	0.20	20241114	3.92	N	131370	100	53 억	9768902	N	N	N	N
91	20241114	150819	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2565	-45	5	-1.72	201635180	77922	51.95	2565	2630	2560	3390	1830	2610	2587.65	18.34	17949	2723	2666	2623	2566	2523	2645	2545	53	780	100	1670	5	1	53267083	1366	18.86	1.43	12	0.15	136.00	1789.00	5970	20240129	-57.04	2560	20241114	0.20	5970	-57.04	20240129	2560	0.20	20241114	5970	-57.04	20240129	2560	0.20	20241114	3.92	N	131370	100	53 억	9768902	N	N	N	N
92	20241114	140814	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2585	-25	5	-0.96	171549580	66215	44.15	2565	2630	2560	3390	1830	2610	2590.80	18.34	16332	2723	2666	2623	2566	2523	2645	2545	53	780	100	1670	5	1	53267083	1377	19.01	1.44	12	0.12	136.00	1789.00	5970	20240129	-56.70	2560	20241114	0.98	5970	-56.70	20240129	2560	0.98	20241114	5970	-56.70	20240129	2560	0.98	20241114	3.92	N	131370	100	53 억	9768902	N	N	N	N
93	20241114	130814	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2575	-35	5	-1.34	168831650	65162	43.45	2565	2630	2560	3390	1830	2610	2590.95	18.34	16522	2723	2666	2623	2566	2523	2645	2545	53	780	100	1670	5	1	53267083	1372	18.93	1.44	12	0.12	136.00	1789.00	5970	20240129	-56.87	2560	20241114	0.59	5970	-56.87	20240129	2560	0.59	20241114	5970	-56.87	20240129	2560	0.59	20241114	3.92	N	131370	100	53 억	9768902	N	N	N	N
94	20241114	120813	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2575	-35	5	-1.34	158745135	61239	40.83	2565	2630	2560	3390	1830	2610	2592.22	18.34	16705	2723	2666	2623	2566	2523	2645	2545	53	780	100	1670	5	1	53267083	1372	18.93	1.44	12	0.11	136.00	1789.00	5970	20240129	-56.87	2560	20241114	0.59	5970	-56.87	20240129	2560	0.59	20241114	5970	-56.87	20240129	2560	0.59	20241114	3.92	N	131370	100	53 억	9768902	N	N	N	N
95	20241114	110813	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2610	0	3	0.00	108005785	41592	27.73	2565	2630	2565	3390	1830	2610	2596.79	18.34	20597	2723	2666	2623	2566	2523	2645	2545	53	780	100	1670	5	1	53267083	1390	19.19	1.46	12	0.08	136.00	1789.00	5970	20240129	-56.28	2565	20241114	1.75	5970	-56.28	20240129	2565	1.75	20241114	5970	-56.28	20240129	2565	1.75	20241114	3.92	N	131370	100	53 억	9768902	N	N	N	N
96	20241114	100833	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2590	-20	5	-0.77	26663235	10381	6.92	2565	2600	2565	3390	1830	2610	2568.46	18.34	1876	2723	2666	2623	2566	2523	2645	2545	53	780	100	1670	5	1	53267083	1380	19.04	1.45	12	0.02	136.00	1789.00	5970	20240129	-56.62	2565	20241114	0.97	5970	-56.62	20240129	2565	0.97	20241114	5970	-56.62	20240129	2565	0.97	20241114	3.92	N	131370	100	53 억	9768902	N	N	N	N
97	20241114	090807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2610	0	3	0.00	0	0	0.00	0	0	0	3390	1830	2610	0.00	18.34	0	2723	2666	2623	2566	2523	2645	2545	53	780	100	1670	5	1	53267083	1390	19.19	1.46	12	0.00	136.00	1789.00	5970	20240129	-56.28	2580	20241113	1.16	5970	-56.28	20240129	2580	1.16	20241113	5970	-56.28	20240129	2580	1.16	20241113	3.92	N	131370	100	53 억	9768902	N	N	N	N
98	20241113	160506	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2610	-70	5	-2.61	386924570	148241	118.61	2640	2680	2580	3480	1880	2680	2610.11	18.32	11836	2826	2752	2716	2642	2606	2735	2625	53	800	100	1710	5	1	53267083	1390	19.19	1.46	12	0.28	136.00	1789.00	5970	20240129	-56.28	2580	20241113	1.16	5970	-56.28	20240129	2580	1.16	20241113	5970	-56.28	20240129	2580	1.16	20241113	3.91	N	131370	100	53 억	9758885	N	N	N	N
99	20241113	150532	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2595	-85	5	-3.17	349365385	133729	107.00	2640	2680	2580	3480	1880	2680	2612.49	18.32	12569	2826	2752	2716	2642	2606	2735	2625	53	800	100	1710	5	1	53267083	1382	19.08	1.45	12	0.25	136.00	1789.00	5970	20240129	-56.53	2580	20241113	0.58	5970	-56.53	20240129	2580	0.58	20241113	5970	-56.53	20240129	2580	0.58	20241113	3.91	N	131370	100	53 억	9758885	N	N	N	N
100	20241113	140531	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2600	-80	5	-2.99	287795895	109970	87.99	2640	2680	2580	3480	1880	2680	2617.04	18.32	7083	2826	2752	2716	2642	2606	2735	2625	53	800	100	1710	5	1	53267083	1385	19.12	1.45	12	0.21	136.00	1789.00	5970	20240129	-56.45	2580	20241113	0.78	5970	-56.45	20240129	2580	0.78	20241113	5970	-56.45	20240129	2580	0.78	20241113	3.91	N	131370	100	53 억	9758885	N	N	N	N
101	20241113	130527	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2635	-45	5	-1.68	175099790	66655	53.33	2640	2680	2585	3480	1880	2680	2626.96	18.32	-1505	2826	2752	2716	2642	2606	2735	2625	53	800	100	1710	5	1	53267083	1404	19.38	1.47	12	0.13	136.00	1789.00	5970	20240129	-55.86	2585	20241113	1.93	5970	-55.86	20240129	2585	1.93	20241113	5970	-55.86	20240129	2585	1.93	20241113	3.91	N	131370	100	53 억	9758885	N	N	N	N
102	20241113	120525	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2600	-80	5	-2.99	133425020	50705	40.57	2640	2680	2585	3480	1880	2680	2631.40	18.32	-762	2826	2752	2716	2642	2606	2735	2625	53	800	100	1710	5	1	53267083	1385	19.12	1.45	12	0.10	136.00	1789.00	5970	20240129	-56.45	2585	20241113	0.58	5970	-56.45	20240129	2585	0.58	20241113	5970	-56.45	20240129	2585	0.58	20241113	3.91	N	131370	100	53 억	9758885	N	N	N	N
103	20241113	110522	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2600	-80	5	-2.99	123850275	47027	37.63	2640	2680	2585	3480	1880	2680	2633.60	18.32	163	2826	2752	2716	2642	2606	2735	2625	53	800	100	1710	5	1	53267083	1385	19.12	1.45	12	0.09	136.00	1789.00	5970	20240129	-56.45	2585	20241113	0.58	5970	-56.45	20240129	2585	0.58	20241113	5970	-56.45	20240129	2585	0.58	20241113	3.91	N	131370	100	53 억	9758885	N	N	N	N
104	20241113	100523	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2640	-40	5	-1.49	79022315	29837	23.87	2640	2680	2635	3480	1880	2680	2648.47	18.32	2125	2826	2752	2716	2642	2606	2735	2625	53	800	100	1710	5	1	53267083	1406	19.41	1.48	12	0.06	136.00	1789.00	5970	20240129	-55.78	2635	20241113	0.19	5970	-55.78	20240129	2635	0.19	20241113	5970	-55.78	20240129	2635	0.19	20241113	3.91	N	131370	100	53 억	9758885	N	N	N	N
105	20241113	090515	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2665	-15	5	-0.56	17079270	6467	5.17	2640	2680	2640	3480	1880	2680	2640.99	18.32	595	2826	2752	2716	2642	2606	2735	2625	53	800	100	1710	5	1	53267083	1420	19.60	1.49	12	0.01	136.00	1789.00	5970	20240129	-55.36	2640	20241113	0.95	5970	-55.36	20240129	2640	0.95	20241113	5970	-55.36	20240129	2640	0.95	20241113	3.91	N	131370	100	53 억	9758885	N	N	N	N
106	20241112	160744	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2680	-120	5	-4.29	337509310	124140	155.98	2780	2790	2680	3640	1960	2800	2718.89	18.37	-28389	2896	2847	2821	2772	2746	2835	2760	53	840	100	1790	5	1	53267083	1428	19.71	1.50	12	0.23	136.00	1789.00	5970	20240129	-55.11	2680	20241112	0.00	5970	-55.11	20240129	2680	0.00	20241112	5970	-55.11	20240129	2680	0.00	20241112	3.92	N	131370	100	53 억	9787107	N	N	N	N
107	20241112	150752	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2695	-105	5	-3.75	315990910	116121	145.90	2780	2790	2685	3640	1960	2800	2721.22	18.37	-28055	2896	2847	2821	2772	2746	2835	2760	53	840	100	1790	5	1	53267083	1436	19.82	1.51	12	0.22	136.00	1789.00	5970	20240129	-54.86	2685	20241112	0.37	5970	-54.86	20240129	2685	0.37	20241112	5970	-54.86	20240129	2685	0.37	20241112	3.92	N	131370	100	53 억	9787107	N	N	N	N
108	20241112	140757	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2710	-90	5	-3.21	250628085	91878	115.44	2780	2790	2705	3640	1960	2800	2727.84	18.37	-20158	2896	2847	2821	2772	2746	2835	2760	53	840	100	1790	5	1	53267083	1444	19.93	1.51	12	0.17	136.00	1789.00	5970	20240129	-54.61	2705	20241112	0.18	5970	-54.61	20240129	2705	0.18	20241112	5970	-54.61	20240129	2705	0.18	20241112	3.92	N	131370	100	53 억	9787107	N	N	N	N
109	20241112	130755	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2720	-80	5	-2.86	223430630	81840	102.83	2780	2790	2705	3640	1960	2800	2730.09	18.37	-19402	2896	2847	2821	2772	2746	2835	2760	53	840	100	1790	5	1	53267083	1449	20.00	1.52	12	0.15	136.00	1789.00	5970	20240129	-54.44	2705	20241112	0.55	5970	-54.44	20240129	2705	0.55	20241112	5970	-54.44	20240129	2705	0.55	20241112	3.92	N	131370	100	53 억	9787107	N	N	N	N
110	20241112	120753	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2740	-60	5	-2.14	169451320	61977	77.87	2780	2790	2715	3640	1960	2800	2734.10	18.37	-17972	2896	2847	2821	2772	2746	2835	2760	53	840	100	1790	5	1	53267083	1460	20.15	1.53	12	0.12	136.00	1789.00	5970	20240129	-54.10	2715	20241112	0.92	5970	-54.10	20240129	2715	0.92	20241112	5970	-54.10	20240129	2715	0.92	20241112	3.92	N	131370	100	53 억	9787107	N	N	N	N
111	20241112	110752	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2735	-65	5	-2.32	150774590	55135	69.27	2780	2790	2715	3640	1960	2800	2734.64	18.37	-15466	2896	2847	2821	2772	2746	2835	2760	53	840	100	1790	5	1	53267083	1457	20.11	1.53	12	0.10	136.00	1789.00	5970	20240129	-54.19	2715	20241112	0.74	5970	-54.19	20240129	2715	0.74	20241112	5970	-54.19	20240129	2715	0.74	20241112	3.92	N	131370	100	53 억	9787107	N	N	N	N
112	20241112	100750	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2725	-75	5	-2.68	130184990	47579	59.78	2780	2790	2715	3640	1960	2800	2736.19	18.37	-14028	2896	2847	2821	2772	2746	2835	2760	53	840	100	1790	5	1	53267083	1452	20.04	1.52	12	0.09	136.00	1789.00	5970	20240129	-54.36	2715	20241112	0.37	5970	-54.36	20240129	2715	0.37	20241112	5970	-54.36	20240129	2715	0.37	20241112	3.92	N	131370	100	53 억	9787107	N	N	N	N
113	20241112	090749	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	2755	-45	5	-1.61	24822100	8976	11.28	2780	2790	2755	3640	1960	2800	2765.39	18.37	1416	2896	2847	2821	2772	2746	2835	2760	53	840	100	1790	5	1	53267083	1468	20.26	1.54	12	0.02	136.00	1789.00	5970	20240129	-53.85	2755	20241112	0.00	5970	-53.85	20240129	2755	0.00	20241112	5970	-53.85	20240129	2755	0.00	20241112	3.92	N	131370	100	53 억	9787107	N	N	N	N
114	20241111	160744	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2800	-60	5	-2.10	218923735	77852	185.59	2835	2870	2795	3715	2005	2860	2812.05	18.40	-14202	2896	2877	2861	2842	2826	2887	2852	53	855	100	1830	5	1	53267083	1491	20.59	1.57	12	0.15	136.00	1789.00	5970	20240129	-53.10	2755	20240805	1.63	5970	-53.10	20240129	2755	1.63	20240805	5970	-53.10	20240129	2755	1.63	20240805	3.92	N	131370	100	53 억	9801364	N	N	N	N
115	20241111	150806	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2810	-50	5	-1.75	203501140	72344	172.46	2835	2870	2795	3715	2005	2860	2812.96	18.40	-13993	2896	2877	2861	2842	2826	2887	2852	53	855	100	1830	5	1	53267083	1497	20.66	1.57	12	0.14	136.00	1789.00	5970	20240129	-52.93	2755	20240805	2.00	5970	-52.93	20240129	2755	2.00	20240805	5970	-52.93	20240129	2755	2.00	20240805	3.92	N	131370	100	53 억	9801364	N	N	N	N
116	20241111	140755	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2810	-50	5	-1.75	197485155	70198	167.35	2835	2870	2795	3715	2005	2860	2813.26	18.40	-13588	2896	2877	2861	2842	2826	2887	2852	53	855	100	1830	5	1	53267083	1497	20.66	1.57	12	0.13	136.00	1789.00	5970	20240129	-52.93	2755	20240805	2.00	5970	-52.93	20240129	2755	2.00	20240805	5970	-52.93	20240129	2755	2.00	20240805	3.92	N	131370	100	53 억	9801364	N	N	N	N
117	20241111	130752	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2800	-60	5	-2.10	190382125	67667	161.31	2835	2870	2795	3715	2005	2860	2813.51	18.40	-13666	2896	2877	2861	2842	2826	2887	2852	53	855	100	1830	5	1	53267083	1491	20.59	1.57	12	0.13	136.00	1789.00	5970	20240129	-53.10	2755	20240805	1.63	5970	-53.10	20240129	2755	1.63	20240805	5970	-53.10	20240129	2755	1.63	20240805	3.92	N	131370	100	53 억	9801364	N	N	N	N
118	20241111	120751	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2805	-55	5	-1.92	180316195	64071	152.74	2835	2870	2795	3715	2005	2860	2814.32	18.40	-13418	2896	2877	2861	2842	2826	2887	2852	53	855	100	1830	5	1	53267083	1494	20.62	1.57	12	0.12	136.00	1789.00	5970	20240129	-53.02	2755	20240805	1.81	5970	-53.02	20240129	2755	1.81	20240805	5970	-53.02	20240129	2755	1.81	20240805	3.92	N	131370	100	53 억	9801364	N	N	N	N
119	20241111	110747	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2805	-55	5	-1.92	159465725	56628	135.00	2835	2870	2800	3715	2005	2860	2816.02	18.40	-10319	2896	2877	2861	2842	2826	2887	2852	53	855	100	1830	5	1	53267083	1494	20.62	1.57	12	0.11	136.00	1789.00	5970	20240129	-53.02	2755	20240805	1.81	5970	-53.02	20240129	2755	1.81	20240805	5970	-53.02	20240129	2755	1.81	20240805	3.92	N	131370	100	53 억	9801364	N	N	N	N
120	20241111	100744	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2815	-45	5	-1.57	150492415	53436	127.39	2835	2870	2800	3715	2005	2860	2816.31	18.40	-8648	2896	2877	2861	2842	2826	2887	2852	53	855	100	1830	5	1	53267083	1499	20.70	1.57	12	0.10	136.00	1789.00	5970	20240129	-52.85	2755	20240805	2.18	5970	-52.85	20240129	2755	2.18	20240805	5970	-52.85	20240129	2755	2.18	20240805	3.92	N	131370	100	53 억	9801364	N	N	N	N
121	20241111	090742	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2845	-15	5	-0.52	5988135	2110	5.03	2835	2870	2835	3715	2005	2860	2837.94	18.40	-134	2896	2877	2861	2842	2826	2887	2852	53	855	100	1830	5	1	53267083	1515	20.92	1.59	12	0.00	136.00	1789.00	5970	20240129	-52.35	2755	20240805	3.27	5970	-52.35	20240129	2755	3.27	20240805	5970	-52.35	20240129	2755	3.27	20240805	3.92	N	131370	100	53 억	9801364	N	N	N	N
122	20241108	160738	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2860	5	2	0.18	119846240	41946	44.31	2845	2880	2845	3710	2000	2855	2857.16	18.38	11569	2938	2896	2848	2806	2758	2872	2782	53	855	100	1820	5	1	53267083	1523	21.03	1.60	12	0.08	136.00	1789.00	5970	20240129	-52.09	2755	20240805	3.81	5970	-52.09	20240129	2755	3.81	20240805	5970	-52.09	20240129	2755	3.81	20240805	3.93	N	131370	100	53 억	9789916	N	N	N	N
123	20241108	150745	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2860	5	2	0.18	116708125	40848	43.15	2845	2880	2845	3710	2000	2855	2857.13	18.38	11338	2938	2896	2848	2806	2758	2872	2782	53	855	100	1820	5	1	53267083	1523	21.03	1.60	12	0.08	136.00	1789.00	5970	20240129	-52.09	2755	20240805	3.81	5970	-52.09	20240129	2755	3.81	20240805	5970	-52.09	20240129	2755	3.81	20240805	3.93	N	131370	100	53 억	9789916	N	N	N	N
124	20241108	140742	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2855	0	3	0.00	76692000	26837	28.35	2845	2880	2845	3710	2000	2855	2857.70	18.38	8883	2938	2896	2848	2806	2758	2872	2782	53	855	100	1820	5	1	53267083	1521	20.99	1.60	12	0.05	136.00	1789.00	5970	20240129	-52.18	2755	20240805	3.63	5970	-52.18	20240129	2755	3.63	20240805	5970	-52.18	20240129	2755	3.63	20240805	3.93	N	131370	100	53 억	9789916	N	N	N	N
125	20241108	130745	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	-5	5	-0.18	68697085	24034	25.39	2845	2880	2845	3710	2000	2855	2858.33	18.38	8580	2938	2896	2848	2806	2758	2872	2782	53	855	100	1820	5	1	53267083	1518	20.96	1.59	12	0.05	136.00	1789.00	5970	20240129	-52.26	2755	20240805	3.45	5970	-52.26	20240129	2755	3.45	20240805	5970	-52.26	20240129	2755	3.45	20240805	3.93	N	131370	100	53 억	9789916	N	N	N	N
126	20241108	120745	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2875	20	2	0.70	53022615	18546	19.59	2845	2880	2845	3710	2000	2855	2858.98	18.38	5149	2938	2896	2848	2806	2758	2872	2782	53	855	100	1820	5	1	53267083	1531	21.14	1.61	12	0.03	136.00	1789.00	5970	20240129	-51.84	2755	20240805	4.36	5970	-51.84	20240129	2755	4.36	20240805	5970	-51.84	20240129	2755	4.36	20240805	3.93	N	131370	100	53 억	9789916	N	N	N	N
127	20241108	110742	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2860	5	2	0.18	47249025	16531	17.46	2845	2880	2845	3710	2000	2855	2858.21	18.38	3964	2938	2896	2848	2806	2758	2872	2782	53	855	100	1820	5	1	53267083	1523	21.03	1.60	12	0.03	136.00	1789.00	5970	20240129	-52.09	2755	20240805	3.81	5970	-52.09	20240129	2755	3.81	20240805	5970	-52.09	20240129	2755	3.81	20240805	3.93	N	131370	100	53 억	9789916	N	N	N	N
128	20241108	100754	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2860	5	2	0.18	41407300	14490	15.31	2845	2880	2845	3710	2000	2855	2857.65	18.38	3744	2938	2896	2848	2806	2758	2872	2782	53	855	100	1820	5	1	53267083	1523	21.03	1.60	12	0.03	136.00	1789.00	5970	20240129	-52.09	2755	20240805	3.81	5970	-52.09	20240129	2755	3.81	20240805	5970	-52.09	20240129	2755	3.81	20240805	3.93	N	131370	100	53 억	9789916	N	N	N	N
129	20241108	090737	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2875	20	2	0.70	8808205	3088	3.26	2845	2880	2845	3710	2000	2855	2852.40	18.38	30	2938	2896	2848	2806	2758	2872	2782	53	855	100	1820	5	1	53267083	1531	21.14	1.61	12	0.01	136.00	1789.00	5970	20240129	-51.84	2755	20240805	4.36	5970	-51.84	20240129	2755	4.36	20240805	5970	-51.84	20240129	2755	4.36	20240805	3.93	N	131370	100	53 억	9789916	N	N	N	N
130	20241107	160739	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2855	-35	5	-1.21	266842860	93959	127.93	2870	2890	2800	3755	2025	2890	2839.99	18.44	-33266	2986	2937	2906	2857	2826	2922	2842	53	865	100	1840	5	1	53267083	1521	20.99	1.60	12	0.18	136.00	1789.00	5970	20240129	-52.18	2755	20240805	3.63	5970	-52.18	20240129	2755	3.63	20240805	5970	-52.18	20240129	2755	3.63	20240805	3.93	N	131370	100	53 억	9823072	N	N	N	N
131	20241107	150742	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	-40	5	-1.38	263739905	92872	126.45	2870	2890	2800	3755	2025	2890	2839.82	18.44	-33070	2986	2937	2906	2857	2826	2922	2842	53	865	100	1840	5	1	53267083	1518	20.96	1.59	12	0.17	136.00	1789.00	5970	20240129	-52.26	2755	20240805	3.45	5970	-52.26	20240129	2755	3.45	20240805	5970	-52.26	20240129	2755	3.45	20240805	3.93	N	131370	100	53 억	9823072	N	N	N	N
132	20241107	140744	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	-40	5	-1.38	256714570	90403	123.08	2870	2890	2800	3755	2025	2890	2839.67	18.44	-31762	2986	2937	2906	2857	2826	2922	2842	53	865	100	1840	5	1	53267083	1518	20.96	1.59	12	0.17	136.00	1789.00	5970	20240129	-52.26	2755	20240805	3.45	5970	-52.26	20240129	2755	3.45	20240805	5970	-52.26	20240129	2755	3.45	20240805	3.93	N	131370	100	53 억	9823072	N	N	N	N
133	20241107	130745	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	-40	5	-1.38	246164390	86695	118.04	2870	2890	2800	3755	2025	2890	2839.43	18.44	-31178	2986	2937	2906	2857	2826	2922	2842	53	865	100	1840	5	1	53267083	1518	20.96	1.59	12	0.16	136.00	1789.00	5970	20240129	-52.26	2755	20240805	3.45	5970	-52.26	20240129	2755	3.45	20240805	5970	-52.26	20240129	2755	3.45	20240805	3.93	N	131370	100	53 억	9823072	N	N	N	N
134	20241107	120741	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	-40	5	-1.38	220519935	77681	105.76	2870	2890	2800	3755	2025	2890	2838.79	18.44	-33729	2986	2937	2906	2857	2826	2922	2842	53	865	100	1840	5	1	53267083	1518	20.96	1.59	12	0.15	136.00	1789.00	5970	20240129	-52.26	2755	20240805	3.45	5970	-52.26	20240129	2755	3.45	20240805	5970	-52.26	20240129	2755	3.45	20240805	3.93	N	131370	100	53 억	9823072	N	N	N	N
135	20241107	110739	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2840	-50	5	-1.73	207215095	73005	99.40	2870	2890	2800	3755	2025	2890	2838.37	18.44	-33504	2986	2937	2906	2857	2826	2922	2842	53	865	100	1840	5	1	53267083	1513	20.88	1.59	12	0.14	136.00	1789.00	5970	20240129	-52.43	2755	20240805	3.09	5970	-52.43	20240129	2755	3.09	20240805	5970	-52.43	20240129	2755	3.09	20240805	3.93	N	131370	100	53 억	9823072	N	N	N	N
136	20241107	100740	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2815	-75	5	-2.60	195900430	68996	93.94	2870	2890	2800	3755	2025	2890	2839.30	18.44	-31574	2986	2937	2906	2857	2826	2922	2842	53	865	100	1840	5	1	53267083	1499	20.70	1.57	12	0.13	136.00	1789.00	5970	20240129	-52.85	2755	20240805	2.18	5970	-52.85	20240129	2755	2.18	20240805	5970	-52.85	20240129	2755	2.18	20240805	3.93	N	131370	100	53 억	9823072	N	N	N	N
137	20241107	090739	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2850	-40	5	-1.38	50160290	17562	23.91	2870	2890	2845	3755	2025	2890	2856.18	18.44	-4494	2986	2937	2906	2857	2826	2922	2842	53	865	100	1840	5	1	53267083	1518	20.96	1.59	12	0.03	136.00	1789.00	5970	20240129	-52.26	2755	20240805	3.45	5970	-52.26	20240129	2755	3.45	20240805	5970	-52.26	20240129	2755	3.45	20240805	3.93	N	131370	100	53 억	9823072	N	N	N	N
138	20241106	160745	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2890	-35	5	-1.20	204140050	70504	212.50	2925	2955	2875	3800	2050	2925	2895.44	18.47	-17949	2941	2932	2916	2907	2891	2937	2912	53	875	100	1870	5	1	53267083	1539	21.25	1.62	12	0.13	136.00	1789.00	5970	20240129	-51.59	2755	20240805	4.90	5970	-51.59	20240129	2755	4.90	20240805	5970	-51.59	20240129	2755	4.90	20240805	3.99	N	131370	100	53 억	9840622	N	N	N	N
139	20241106	150808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2890	-35	5	-1.20	195722780	67580	203.69	2925	2955	2875	3800	2050	2925	2896.16	18.47	-15954	2941	2932	2916	2907	2891	2937	2912	53	875	100	1870	5	1	53267083	1539	21.25	1.62	12	0.13	136.00	1789.00	5970	20240129	-51.59	2755	20240805	4.90	5970	-51.59	20240129	2755	4.90	20240805	5970	-51.59	20240129	2755	4.90	20240805	3.99	N	131370	100	53 억	9840622	N	N	N	N
140	20241106	140801	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2900	-25	5	-0.85	174699225	60284	181.70	2925	2955	2875	3800	2050	2925	2897.94	18.47	-14956	2941	2932	2916	2907	2891	2937	2912	53	875	100	1870	5	1	53267083	1545	21.32	1.62	12	0.11	136.00	1789.00	5970	20240129	-51.42	2755	20240805	5.26	5970	-51.42	20240129	2755	5.26	20240805	5970	-51.42	20240129	2755	5.26	20240805	3.99	N	131370	100	53 억	9840622	N	N	N	N
141	20241106	130810	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2885	-40	5	-1.37	129110085	44466	134.02	2925	2955	2875	3800	2050	2925	2903.57	18.47	-5783	2941	2932	2916	2907	2891	2937	2912	53	875	100	1870	5	1	53267083	1537	21.21	1.61	12	0.08	136.00	1789.00	5970	20240129	-51.68	2755	20240805	4.72	5970	-51.68	20240129	2755	4.72	20240805	5970	-51.68	20240129	2755	4.72	20240805	3.99	N	131370	100	53 억	9840622	N	N	N	N
142	20241106	120744	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	-15	5	-0.51	45343545	15460	46.60	2925	2955	2910	3800	2050	2925	2932.96	18.47	-1754	2941	2932	2916	2907	2891	2937	2912	53	875	100	1870	5	1	53267083	1550	21.40	1.63	12	0.03	136.00	1789.00	5970	20240129	-51.26	2755	20240805	5.63	5970	-51.26	20240129	2755	5.63	20240805	5970	-51.26	20240129	2755	5.63	20240805	3.99	N	131370	100	53 억	9840622	N	N	N	N
143	20241106	110748	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2925	0	3	0.00	34714240	11813	35.60	2925	2955	2925	3800	2050	2925	2938.65	18.47	899	2941	2932	2916	2907	2891	2937	2912	53	875	100	1870	5	1	53267083	1558	21.51	1.63	12	0.02	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	3.99	N	131370	100	53 억	9840622	N	N	N	N
144	20241106	100754	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2935	10	2	0.34	23771080	8084	24.37	2925	2955	2925	3800	2050	2925	2940.51	18.47	1871	2941	2932	2916	2907	2891	2937	2912	53	875	100	1870	5	1	53267083	1563	21.58	1.64	12	0.02	136.00	1789.00	5970	20240129	-50.84	2755	20240805	6.53	5970	-50.84	20240129	2755	6.53	20240805	5970	-50.84	20240129	2755	6.53	20240805	3.99	N	131370	100	53 억	9840622	N	N	N	N
145	20241106	090747	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2930	5	2	0.17	1054520	360	1.09	2925	2945	2925	3800	2050	2925	2929.22	18.47	224	2941	2932	2916	2907	2891	2937	2912	53	875	100	1870	5	1	53267083	1561	21.54	1.64	12	0.00	136.00	1789.00	5970	20240129	-50.92	2755	20240805	6.35	5970	-50.92	20240129	2755	6.35	20240805	5970	-50.92	20240129	2755	6.35	20240805	3.99	N	131370	100	53 억	9840622	N	N	N	N
146	20241105	160725	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2925	20	2	0.69	95315825	32694	49.87	2900	2925	2900	3775	2035	2905	2915.30	18.44	18835	3018	2961	2923	2866	2828	2990	2895	53	870	100	1850	5	1	53267083	1558	21.51	1.63	12	0.06	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	3.96	N	131370	100	53 억	9820754	N	N	N	N
147	20241105	150740	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2925	20	2	0.69	91437465	31367	47.84	2900	2925	2900	3775	2035	2905	2915.08	18.44	18852	3018	2961	2923	2866	2828	2990	2895	53	870	100	1850	5	1	53267083	1558	21.51	1.63	12	0.06	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	3.96	N	131370	100	53 억	9820754	N	N	N	N
148	20241105	140736	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2920	15	2	0.52	84589270	29025	44.27	2900	2925	2900	3775	2035	2905	2914.36	18.44	17637	3018	2961	2923	2866	2828	2990	2895	53	870	100	1850	5	1	53267083	1555	21.47	1.63	12	0.05	136.00	1789.00	5970	20240129	-51.09	2755	20240805	5.99	5970	-51.09	20240129	2755	5.99	20240805	5970	-51.09	20240129	2755	5.99	20240805	3.96	N	131370	100	53 억	9820754	N	N	N	N
149	20241105	130740	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2915	10	2	0.34	82190890	28203	43.02	2900	2925	2900	3775	2035	2905	2914.26	18.44	17455	3018	2961	2923	2866	2828	2990	2895	53	870	100	1850	5	1	53267083	1553	21.43	1.63	12	0.05	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	3.96	N	131370	100	53 억	9820754	N	N	N	N
150	20241105	120734	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2920	15	2	0.52	75746115	25994	39.65	2900	2925	2900	3775	2035	2905	2913.98	18.44	16841	3018	2961	2923	2866	2828	2990	2895	53	870	100	1850	5	1	53267083	1555	21.47	1.63	12	0.05	136.00	1789.00	5970	20240129	-51.09	2755	20240805	5.99	5970	-51.09	20240129	2755	5.99	20240805	5970	-51.09	20240129	2755	5.99	20240805	3.96	N	131370	100	53 억	9820754	N	N	N	N
151	20241105	110724	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2920	15	2	0.52	73792535	25325	38.63	2900	2925	2900	3775	2035	2905	2913.82	18.44	16879	3018	2961	2923	2866	2828	2990	2895	53	870	100	1850	5	1	53267083	1555	21.47	1.63	12	0.05	136.00	1789.00	5970	20240129	-51.09	2755	20240805	5.99	5970	-51.09	20240129	2755	5.99	20240805	5970	-51.09	20240129	2755	5.99	20240805	3.96	N	131370	100	53 억	9820754	N	N	N	N
152	20241105	100733	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2915	10	2	0.34	15288870	5254	8.01	2900	2920	2900	3775	2035	2905	2909.95	18.44	206	3018	2961	2923	2866	2828	2990	2895	53	870	100	1850	5	1	53267083	1553	21.43	1.63	12	0.01	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	3.96	N	131370	100	53 억	9820754	N	N	N	N
153	20241105	090729	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2900	-5	5	-0.17	925130	319	0.49	2900	2905	2900	3775	2035	2905	2900.09	18.44	-124	3018	2961	2923	2866	2828	2990	2895	53	870	100	1850	5	1	53267083	1545	21.32	1.62	12	0.00	136.00	1789.00	5970	20240129	-51.42	2755	20240805	5.26	5970	-51.42	20240129	2755	5.26	20240805	5970	-51.42	20240129	2755	5.26	20240805	3.96	N	131370	100	53 억	9820754	N	N	N	N
154	20241104	160726	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2905	5	2	0.17	190370470	65319	105.23	2895	2980	2885	3770	2030	2900	2914.47	18.42	11468	3013	2956	2928	2871	2843	2942	2857	53	870	100	1850	5	1	53267083	1547	21.36	1.62	12	0.12	136.00	1789.00	5970	20240129	-51.34	2755	20240805	5.44	5970	-51.34	20240129	2755	5.44	20240805	5970	-51.34	20240129	2755	5.44	20240805	4.02	N	131370	100	53 억	9810027	N	N	N	N
155	20241104	150738	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2915	15	2	0.52	108897695	37206	59.94	2895	2980	2895	3770	2030	2900	2926.89	18.42	4423	3013	2956	2928	2871	2843	2942	2857	53	870	100	1850	5	1	53267083	1553	21.43	1.63	12	0.07	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.02	N	131370	100	53 억	9810027	N	N	N	N
156	20241104	140727	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2920	20	2	0.69	98302575	33576	54.09	2895	2980	2895	3770	2030	2900	2927.76	18.42	3077	3013	2956	2928	2871	2843	2942	2857	53	870	100	1850	5	1	53267083	1555	21.47	1.63	12	0.06	136.00	1789.00	5970	20240129	-51.09	2755	20240805	5.99	5970	-51.09	20240129	2755	5.99	20240805	5970	-51.09	20240129	2755	5.99	20240805	4.02	N	131370	100	53 억	9810027	N	N	N	N
157	20241104	130714	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2935	35	2	1.21	82478850	28150	45.35	2895	2980	2895	3770	2030	2900	2929.98	18.42	2229	3013	2956	2928	2871	2843	2942	2857	53	870	100	1850	5	1	53267083	1563	21.58	1.64	12	0.05	136.00	1789.00	5970	20240129	-50.84	2755	20240805	6.53	5970	-50.84	20240129	2755	6.53	20240805	5970	-50.84	20240129	2755	6.53	20240805	4.02	N	131370	100	53 억	9810027	N	N	N	N
158	20241104	120715	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2935	35	2	1.21	62062365	21197	34.15	2895	2980	2895	3770	2030	2900	2927.88	18.42	4334	3013	2956	2928	2871	2843	2942	2857	53	870	100	1850	5	1	53267083	1563	21.58	1.64	12	0.04	136.00	1789.00	5970	20240129	-50.84	2755	20240805	6.53	5970	-50.84	20240129	2755	6.53	20240805	5970	-50.84	20240129	2755	6.53	20240805	4.02	N	131370	100	53 억	9810027	N	N	N	N
159	20241104	110711	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2940	40	2	1.38	53070565	18141	29.23	2895	2980	2895	3770	2030	2900	2925.45	18.42	3791	3013	2956	2928	2871	2843	2942	2857	53	870	100	1850	5	1	53267083	1566	21.62	1.64	12	0.03	136.00	1789.00	5970	20240129	-50.75	2755	20240805	6.72	5970	-50.75	20240129	2755	6.72	20240805	5970	-50.75	20240129	2755	6.72	20240805	4.02	N	131370	100	53 억	9810027	N	N	N	N
160	20241104	100704	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	10	2	0.34	38402345	13167	21.21	2895	2935	2895	3770	2030	2900	2916.56	18.42	4122	3013	2956	2928	2871	2843	2942	2857	53	870	100	1850	5	1	53267083	1550	21.40	1.63	12	0.02	136.00	1789.00	5970	20240129	-51.26	2755	20240805	5.63	5970	-51.26	20240129	2755	5.63	20240805	5970	-51.26	20240129	2755	5.63	20240805	4.02	N	131370	100	53 억	9810027	N	N	N	N
161	20241104	090713	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	10	2	0.34	2647935	913	1.47	2895	2920	2895	3770	2030	2900	2900.26	18.42	18	3013	2956	2928	2871	2843	2942	2857	53	870	100	1850	5	1	53267083	1550	21.40	1.63	12	0.00	136.00	1789.00	5970	20240129	-51.26	2755	20240805	5.63	5970	-51.26	20240129	2755	5.63	20240805	5970	-51.26	20240129	2755	5.63	20240805	4.02	N	131370	100	53 억	9810027	N	N	N	N
162	20241101	160649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2900	-75	5	-2.52	178684400	61232	58.59	2970	2985	2900	3865	2085	2975	2918.41	18.44	-10976	3041	3007	2951	2917	2861	3025	2935	53	890	100	1900	5	1	53267083	1545	21.32	1.62	12	0.11	136.00	1789.00	5970	20240129	-51.42	2755	20240805	5.26	5970	-51.42	20240129	2755	5.26	20240805	5970	-51.42	20240129	2755	5.26	20240805	4.02	N	131370	100	53 억	9820994	N	N	N	N
163	20241101	150704	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2905	-70	5	-2.35	152766905	52295	50.04	2970	2985	2900	3865	2085	2975	2921.25	18.44	-6711	3041	3007	2951	2917	2861	3025	2935	53	890	100	1900	5	1	53267083	1547	21.36	1.62	12	0.10	136.00	1789.00	5970	20240129	-51.34	2755	20240805	5.44	5970	-51.34	20240129	2755	5.44	20240805	5970	-51.34	20240129	2755	5.44	20240805	4.02	N	131370	100	53 억	9820994	N	N	N	N
164	20241101	140644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2910	-65	5	-2.18	127441345	43569	41.69	2970	2985	2905	3865	2085	2975	2925.05	18.44	-6186	3041	3007	2951	2917	2861	3025	2935	53	890	100	1900	5	1	53267083	1550	21.40	1.63	12	0.08	136.00	1789.00	5970	20240129	-51.26	2755	20240805	5.63	5970	-51.26	20240129	2755	5.63	20240805	5970	-51.26	20240129	2755	5.63	20240805	4.02	N	131370	100	53 억	9820994	N	N	N	N
165	20241101	130807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2930	-45	5	-1.51	82179455	28031	26.82	2970	2985	2910	3865	2085	2975	2931.73	18.44	-4244	3041	3007	2951	2917	2861	3025	2935	53	890	100	1900	5	1	53267083	1561	21.54	1.64	12	0.05	136.00	1789.00	5970	20240129	-50.92	2755	20240805	6.35	5970	-50.92	20240129	2755	6.35	20240805	5970	-50.92	20240129	2755	6.35	20240805	4.02	N	131370	100	53 억	9820994	N	N	N	N
166	20241101	120807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2925	-50	5	-1.68	80594965	27490	26.30	2970	2985	2910	3865	2085	2975	2931.79	18.44	-3736	3041	3007	2951	2917	2861	3025	2935	53	890	100	1900	5	1	53267083	1558	21.51	1.63	12	0.05	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	4.02	N	131370	100	53 억	9820994	N	N	N	N
167	20241101	110804	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2920	-55	5	-1.85	76248465	26007	24.89	2970	2985	2910	3865	2085	2975	2931.84	18.44	-2325	3041	3007	2951	2917	2861	3025	2935	53	890	100	1900	5	1	53267083	1555	21.47	1.63	12	0.05	136.00	1789.00	5970	20240129	-51.09	2755	20240805	5.99	5970	-51.09	20240129	2755	5.99	20240805	5970	-51.09	20240129	2755	5.99	20240805	4.02	N	131370	100	53 억	9820994	N	N	N	N
168	20241101	100806	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2915	-60	5	-2.02	60566975	20641	19.75	2970	2985	2915	3865	2085	2975	2934.30	18.44	-1867	3041	3007	2951	2917	2861	3025	2935	53	890	100	1900	5	1	53267083	1553	21.43	1.63	12	0.04	136.00	1789.00	5970	20240129	-51.17	2755	20240805	5.81	5970	-51.17	20240129	2755	5.81	20240805	5970	-51.17	20240129	2755	5.81	20240805	4.02	N	131370	100	53 억	9820994	N	N	N	N
169	20241101	090803	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	2925	-50	5	-1.68	9198980	3136	3.00	2970	2970	2925	3865	2085	2975	2933.35	18.44	-1363	3041	3007	2951	2917	2861	3025	2935	53	890	100	1900	5	1	53267083	1558	21.51	1.63	12	0.01	136.00	1789.00	5970	20240129	-51.01	2755	20240805	6.17	5970	-51.01	20240129	2755	6.17	20240805	5970	-51.01	20240129	2755	6.17	20240805	4.02	N	131370	100	53 억	9820994	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History