KissMeData/232830/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1981	-69	5	-3.37	138556019	67786	17.80	2095	2120	1980	2665	1435	2050	2044.02	0.38	-9168	2438	2244	2066	1872	1694	2341	1969	59	615	500	1310	1	1	11707472	232	-22.01	1.76	12	0.58	-90.00	1124.00	5240	20240102	-62.19	1370	20240805	44.60	5240	-62.19	20240102	1370	44.60	20240805	5240	-62.19	20240102	1370	44.60	20240805	0.85	N	232830	500	58 억	44488	N	N	N	N
3	20241129	151125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1990	-60	5	-2.93	134458102	65720	17.25	2095	2120	1980	2665	1435	2050	2045.92	0.38	-8929	2438	2244	2066	1872	1694	2341	1969	59	615	500	1310	1	1	11707472	233	-22.11	1.77	12	0.56	-90.00	1124.00	5240	20240102	-62.02	1370	20240805	45.26	5240	-62.02	20240102	1370	45.26	20240805	5240	-62.02	20240102	1370	45.26	20240805	0.85	N	232830	500	58 억	44488	N	N	N	N
4	20241129	141127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-45	5	-2.20	116547378	56732	14.89	2095	2120	1982	2665	1435	2050	2054.35	0.38	-8397	2438	2244	2066	1872	1694	2341	1969	59	615	500	1310	5	1	11707472	235	-22.28	1.78	12	0.48	-90.00	1124.00	5240	20240102	-61.74	1370	20240805	46.35	5240	-61.74	20240102	1370	46.35	20240805	5240	-61.74	20240102	1370	46.35	20240805	0.85	N	232830	500	58 억	44488	N	N	N	N
5	20241129	131122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-35	5	-1.71	116306778	56612	14.86	2095	2120	1982	2665	1435	2050	2054.45	0.38	-8397	2438	2244	2066	1872	1694	2341	1969	59	615	500	1310	5	1	11707472	236	-22.39	1.79	12	0.48	-90.00	1124.00	5240	20240102	-61.55	1370	20240805	47.08	5240	-61.55	20240102	1370	47.08	20240805	5240	-61.55	20240102	1370	47.08	20240805	0.85	N	232830	500	58 억	44488	N	N	N	N
6	20241129	121124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1998	-52	5	-2.54	110510611	53706	14.10	2095	2120	1998	2665	1435	2050	2057.70	0.38	-8116	2438	2244	2066	1872	1694	2341	1969	59	615	500	1310	1	1	11707472	234	-22.20	1.78	12	0.46	-90.00	1124.00	5240	20240102	-61.87	1370	20240805	45.84	5240	-61.87	20240102	1370	45.84	20240805	5240	-61.87	20240102	1370	45.84	20240805	0.85	N	232830	500	58 억	44488	N	N	N	N
7	20241129	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-30	5	-1.46	101533190	49248	12.93	2095	2120	1999	2665	1435	2050	2061.67	0.38	-8242	2438	2244	2066	1872	1694	2341	1969	59	615	500	1310	5	1	11707472	236	-22.44	1.80	12	0.42	-90.00	1124.00	5240	20240102	-61.45	1370	20240805	47.45	5240	-61.45	20240102	1370	47.45	20240805	5240	-61.45	20240102	1370	47.45	20240805	0.85	N	232830	500	58 억	44488	N	N	N	N
8	20241129	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-20	5	-0.98	78562915	37829	9.93	2095	2120	2015	2665	1435	2050	2076.79	0.38	-8373	2438	2244	2066	1872	1694	2341	1969	59	615	500	1310	5	1	11707472	238	-22.56	1.81	12	0.32	-90.00	1124.00	5240	20240102	-61.26	1370	20240805	48.18	5240	-61.26	20240102	1370	48.18	20240805	5240	-61.26	20240102	1370	48.18	20240805	0.85	N	232830	500	58 억	44488	N	N	N	N
9	20241129	091124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	40	2	1.95	40806970	19584	5.14	2095	2120	2060	2665	1435	2050	2083.69	0.38	-446	2438	2244	2066	1872	1694	2341	1969	59	615	500	1310	5	1	11707472	245	-23.22	1.86	12	0.17	-90.00	1124.00	5240	20240102	-60.11	1370	20240805	52.55	5240	-60.11	20240102	1370	52.55	20240805	5240	-60.11	20240102	1370	52.55	20240805	0.85	N	232830	500	58 억	44488	N	N	N	N
10	20241128	161109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	162	2	8.58	790453920	379586	1223.88	1888	2260	1888	2450	1322	1888	2082.41	0.40	-2942	1942	1915	1873	1846	1804	1928	1859	59	562	500	1200	5	1	11707472	240	-22.78	1.82	12	3.24	-90.00	1124.00	5240	20240102	-60.88	1370	20240805	49.64	5240	-60.88	20240102	1370	49.64	20240805	5240	-60.88	20240102	1370	49.64	20240805	0.85	N	232830	500	58 억	46394	N	N	N	N
11	20241128	151130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	147	2	7.79	772279680	370668	1195.12	1888	2260	1888	2450	1322	1888	2083.48	0.40	714	1942	1915	1873	1846	1804	1928	1859	59	562	500	1200	5	1	11707472	238	-22.61	1.81	12	3.17	-90.00	1124.00	5240	20240102	-61.16	1370	20240805	48.54	5240	-61.16	20240102	1370	48.54	20240805	5240	-61.16	20240102	1370	48.54	20240805	0.85	N	232830	500	58 억	46394	N	N	N	N
12	20241128	141126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	137	2	7.26	744744105	357028	1151.15	1888	2260	1888	2450	1322	1888	2085.95	0.40	658	1942	1915	1873	1846	1804	1928	1859	59	562	500	1200	5	1	11707472	237	-22.50	1.80	12	3.05	-90.00	1124.00	5240	20240102	-61.35	1370	20240805	47.81	5240	-61.35	20240102	1370	47.81	20240805	5240	-61.35	20240102	1370	47.81	20240805	0.85	N	232830	500	58 억	46394	N	N	N	N
13	20241128	131126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	122	2	6.46	709278795	339647	1095.11	1888	2260	1888	2450	1322	1888	2088.28	0.40	549	1942	1915	1873	1846	1804	1928	1859	59	562	500	1200	5	1	11707472	235	-22.33	1.79	12	2.90	-90.00	1124.00	5240	20240102	-61.64	1370	20240805	46.72	5240	-61.64	20240102	1370	46.72	20240805	5240	-61.64	20240102	1370	46.72	20240805	0.85	N	232830	500	58 억	46394	N	N	N	N
14	20241128	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1991	103	2	5.46	700131845	335069	1080.34	1888	2260	1888	2450	1322	1888	2089.52	0.40	-222	1942	1915	1873	1846	1804	1928	1859	59	562	500	1200	1	1	11707472	233	-22.12	1.77	12	2.86	-90.00	1124.00	5240	20240102	-62.00	1370	20240805	45.33	5240	-62.00	20240102	1370	45.33	20240805	5240	-62.00	20240102	1370	45.33	20240805	0.85	N	232830	500	58 억	46394	N	N	N	N
15	20241128	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	152	2	8.05	683050121	326591	1053.01	1888	2260	1888	2450	1322	1888	2091.45	0.40	-358	1942	1915	1873	1846	1804	1928	1859	59	562	500	1200	5	1	11707472	239	-22.67	1.81	12	2.79	-90.00	1124.00	5240	20240102	-61.07	1370	20240805	48.91	5240	-61.07	20240102	1370	48.91	20240805	5240	-61.07	20240102	1370	48.91	20240805	0.85	N	232830	500	58 억	46394	N	N	N	N
16	20241128	101127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	137	2	7.26	644059986	307190	990.46	1888	2260	1888	2450	1322	1888	2096.62	0.40	322	1942	1915	1873	1846	1804	1928	1859	59	562	500	1200	5	1	11707472	237	-22.50	1.80	12	2.62	-90.00	1124.00	5240	20240102	-61.35	1370	20240805	47.81	5240	-61.35	20240102	1370	47.81	20240805	5240	-61.35	20240102	1370	47.81	20240805	0.85	N	232830	500	58 억	46394	N	N	N	N
17	20241128	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	25	2	1.32	1933225	1015	3.27	1888	1913	1888	2450	1322	1888	1904.66	0.40	-572	1942	1915	1873	1846	1804	1928	1859	59	562	500	1200	1	1	11707472	224	-21.26	1.70	12	0.01	-90.00	1124.00	5240	20240102	-63.49	1370	20240805	39.64	5240	-63.49	20240102	1370	39.64	20240805	5240	-63.49	20240102	1370	39.64	20240805	0.85	N	232830	500	58 억	46394	N	N	N	N
18	20241127	161057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	42	2	2.28	57207255	30902	321.90	1846	1900	1831	2395	1293	1846	1851.25	0.36	4792	1902	1873	1839	1810	1776	1857	1794	59	549	500	1180	1	1	11707472	221	-20.98	1.68	12	0.26	-90.00	1124.00	5240	20240102	-63.97	1370	20240805	37.81	5240	-63.97	20240102	1370	37.81	20240805	5240	-63.97	20240102	1370	37.81	20240805	0.85	N	232830	500	58 억	41610	N	N	N	N
19	20241127	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	42	2	2.28	56319904	30432	317.00	1846	1900	1831	2395	1293	1846	1850.68	0.36	4789	1902	1873	1839	1810	1776	1857	1794	59	549	500	1180	1	1	11707472	221	-20.98	1.68	12	0.26	-90.00	1124.00	5240	20240102	-63.97	1370	20240805	37.81	5240	-63.97	20240102	1370	37.81	20240805	5240	-63.97	20240102	1370	37.81	20240805	0.85	N	232830	500	58 억	41610	N	N	N	N
20	20241127	141115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1869	23	2	1.25	45452437	24627	256.53	1846	1869	1831	2395	1293	1846	1845.63	0.36	1385	1902	1873	1839	1810	1776	1857	1794	59	549	500	1180	1	1	11707472	219	-20.77	1.66	12	0.21	-90.00	1124.00	5240	20240102	-64.33	1370	20240805	36.42	5240	-64.33	20240102	1370	36.42	20240805	5240	-64.33	20240102	1370	36.42	20240805	0.85	N	232830	500	58 억	41610	N	N	N	N
21	20241127	131110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1842	-4	5	-0.22	10708176	5822	60.65	1846	1859	1831	2395	1293	1846	1839.26	0.36	1049	1902	1873	1839	1810	1776	1857	1794	59	549	500	1180	1	1	11707472	216	-20.47	1.64	12	0.05	-90.00	1124.00	5240	20240102	-64.85	1370	20240805	34.45	5240	-64.85	20240102	1370	34.45	20240805	5240	-64.85	20240102	1370	34.45	20240805	0.85	N	232830	500	58 억	41610	N	N	N	N
22	20241127	121121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1850	4	2	0.22	9974953	5425	56.51	1846	1859	1831	2395	1293	1846	1838.70	0.36	1010	1902	1873	1839	1810	1776	1857	1794	59	549	500	1180	1	1	11707472	217	-20.56	1.65	12	0.05	-90.00	1124.00	5240	20240102	-64.69	1370	20240805	35.04	5240	-64.69	20240102	1370	35.04	20240805	5240	-64.69	20240102	1370	35.04	20240805	0.85	N	232830	500	58 억	41610	N	N	N	N
23	20241127	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1859	13	2	0.70	9880837	5374	55.98	1846	1859	1831	2395	1293	1846	1838.64	0.36	1003	1902	1873	1839	1810	1776	1857	1794	59	549	500	1180	1	1	11707472	218	-20.66	1.65	12	0.05	-90.00	1124.00	5240	20240102	-64.52	1370	20240805	35.69	5240	-64.52	20240102	1370	35.69	20240805	5240	-64.52	20240102	1370	35.69	20240805	0.85	N	232830	500	58 억	41610	N	N	N	N
24	20241127	101117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	-13	5	-0.70	3669710	1996	20.79	1846	1846	1833	2395	1293	1846	1838.53	0.36	-68	1902	1873	1839	1810	1776	1857	1794	59	549	500	1180	1	1	11707472	215	-20.37	1.63	12	0.02	-90.00	1124.00	5240	20240102	-65.02	1370	20240805	33.80	5240	-65.02	20240102	1370	33.80	20240805	5240	-65.02	20240102	1370	33.80	20240805	0.85	N	232830	500	58 억	41610	N	N	N	N
25	20241127	091116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1840	-6	5	-0.33	16608	9	0.09	1846	1846	1840	2395	1293	1846	1845.33	0.36	-1	1902	1873	1839	1810	1776	1857	1794	59	549	500	1180	1	1	11707472	215	-20.44	1.64	12	0.00	-90.00	1124.00	5240	20240102	-64.89	1370	20240805	34.31	5240	-64.89	20240102	1370	34.31	20240805	5240	-64.89	20240102	1370	34.31	20240805	0.85	N	232830	500	58 억	41610	N	N	N	N
26	20241126	161058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1846	12	2	0.65	17636931	9591	48.34	1859	1868	1805	2380	1284	1834	1838.90	0.35	1219	1901	1867	1841	1807	1781	1854	1794	59	546	500	1170	1	1	11707472	216	-20.51	1.64	12	0.08	-90.00	1124.00	5240	20240102	-64.77	1370	20240805	34.74	5240	-64.77	20240102	1370	34.74	20240805	5240	-64.77	20240102	1370	34.74	20240805	0.84	N	232830	500	58 억	40397	N	N	N	N
27	20241126	151110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1847	13	2	0.71	17042522	9269	46.72	1859	1868	1805	2380	1284	1834	1838.66	0.35	1209	1901	1867	1841	1807	1781	1854	1794	59	546	500	1170	1	1	11707472	216	-20.52	1.64	12	0.08	-90.00	1124.00	5240	20240102	-64.75	1370	20240805	34.82	5240	-64.75	20240102	1370	34.82	20240805	5240	-64.75	20240102	1370	34.82	20240805	0.84	N	232830	500	58 억	40397	N	N	N	N
28	20241126	141111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1828	-6	5	-0.33	11474987	6234	31.42	1859	1868	1805	2380	1284	1834	1840.71	0.35	336	1901	1867	1841	1807	1781	1854	1794	59	546	500	1170	1	1	11707472	214	-20.31	1.63	12	0.05	-90.00	1124.00	5240	20240102	-65.11	1370	20240805	33.43	5240	-65.11	20240102	1370	33.43	20240805	5240	-65.11	20240102	1370	33.43	20240805	0.84	N	232830	500	58 억	40397	N	N	N	N
29	20241126	131106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1834	0	3	0.00	11284365	6130	30.90	1859	1868	1805	2380	1284	1834	1840.84	0.35	336	1901	1867	1841	1807	1781	1854	1794	59	546	500	1170	1	1	11707472	215	-20.38	1.63	12	0.05	-90.00	1124.00	5240	20240102	-65.00	1370	20240805	33.87	5240	-65.00	20240102	1370	33.87	20240805	5240	-65.00	20240102	1370	33.87	20240805	0.84	N	232830	500	58 억	40397	N	N	N	N
30	20241126	121112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1848	14	2	0.76	6183347	3335	16.81	1859	1868	1834	2380	1284	1834	1854.08	0.35	430	1901	1867	1841	1807	1781	1854	1794	59	546	500	1170	1	1	11707472	216	-20.53	1.64	12	0.03	-90.00	1124.00	5240	20240102	-64.73	1370	20240805	34.89	5240	-64.73	20240102	1370	34.89	20240805	5240	-64.73	20240102	1370	34.89	20240805	0.84	N	232830	500	58 억	40397	N	N	N	N
31	20241126	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1848	14	2	0.76	5228457	2818	14.20	1859	1868	1834	2380	1284	1834	1855.38	0.35	431	1901	1867	1841	1807	1781	1854	1794	59	546	500	1170	1	1	11707472	216	-20.53	1.64	12	0.02	-90.00	1124.00	5240	20240102	-64.73	1370	20240805	34.89	5240	-64.73	20240102	1370	34.89	20240805	5240	-64.73	20240102	1370	34.89	20240805	0.84	N	232830	500	58 억	40397	N	N	N	N
32	20241126	101124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1862	28	2	1.53	4875350	2627	13.24	1859	1868	1834	2380	1284	1834	1855.86	0.35	445	1901	1867	1841	1807	1781	1854	1794	59	546	500	1170	1	1	11707472	218	-20.69	1.66	12	0.02	-90.00	1124.00	5240	20240102	-64.47	1370	20240805	35.91	5240	-64.47	20240102	1370	35.91	20240805	5240	-64.47	20240102	1370	35.91	20240805	0.84	N	232830	500	58 억	40397	N	N	N	N
33	20241126	091113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1835	1	2	0.05	633184	341	1.72	1859	1859	1834	2380	1284	1834	1856.84	0.35	-9	1901	1867	1841	1807	1781	1854	1794	59	546	500	1170	1	1	11707472	215	-20.39	1.63	12	0.00	-90.00	1124.00	5240	20240102	-64.98	1370	20240805	33.94	5240	-64.98	20240102	1370	33.94	20240805	5240	-64.98	20240102	1370	33.94	20240805	0.84	N	232830	500	58 억	40397	N	N	N	N
34	20241125	161045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1834	-1	5	-0.05	36340738	19700	354.44	1850	1875	1815	2385	1285	1835	1844.71	0.32	2490	1868	1851	1840	1823	1812	1860	1832	59	550	500	1170	1	1	11707472	215	-20.38	1.63	12	0.17	-90.00	1124.00	5240	20240102	-65.00	1370	20240805	33.87	5240	-65.00	20240102	1370	33.87	20240805	5240	-65.00	20240102	1370	33.87	20240805	0.84	N	232830	500	58 억	38003	N	N	N	N
35	20241125	151107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	-2	5	-0.11	33439692	18118	325.98	1850	1875	1815	2385	1285	1835	1845.66	0.32	3106	1868	1851	1840	1823	1812	1860	1832	59	550	500	1170	1	1	11707472	215	-20.37	1.63	12	0.15	-90.00	1124.00	5240	20240102	-65.02	1370	20240805	33.80	5240	-65.02	20240102	1370	33.80	20240805	5240	-65.02	20240102	1370	33.80	20240805	0.84	N	232830	500	58 억	38003	N	N	N	N
36	20241125	141104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1834	-1	5	-0.05	32777998	17757	319.49	1850	1875	1815	2385	1285	1835	1845.92	0.32	3198	1868	1851	1840	1823	1812	1860	1832	59	550	500	1170	1	1	11707472	215	-20.38	1.63	12	0.15	-90.00	1124.00	5240	20240102	-65.00	1370	20240805	33.87	5240	-65.00	20240102	1370	33.87	20240805	5240	-65.00	20240102	1370	33.87	20240805	0.84	N	232830	500	58 억	38003	N	N	N	N
37	20241125	131056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1815	-20	5	-1.09	30786776	16671	299.95	1850	1875	1815	2385	1285	1835	1846.73	0.32	3777	1868	1851	1840	1823	1812	1860	1832	59	550	500	1170	1	1	11707472	212	-20.17	1.61	12	0.14	-90.00	1124.00	5240	20240102	-65.36	1370	20240805	32.48	5240	-65.36	20240102	1370	32.48	20240805	5240	-65.36	20240102	1370	32.48	20240805	0.84	N	232830	500	58 억	38003	N	N	N	N
38	20241125	121109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1857	22	2	1.20	10528518	5653	101.71	1850	1875	1840	2385	1285	1835	1862.47	0.32	2396	1868	1851	1840	1823	1812	1860	1832	59	550	500	1170	1	1	11707472	217	-20.63	1.65	12	0.05	-90.00	1124.00	5240	20240102	-64.56	1370	20240805	35.55	5240	-64.56	20240102	1370	35.55	20240805	5240	-64.56	20240102	1370	35.55	20240805	0.84	N	232830	500	58 억	38003	N	N	N	N
39	20241125	111102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1870	35	2	1.91	10225643	5491	98.79	1850	1875	1840	2385	1285	1835	1862.26	0.32	2396	1868	1851	1840	1823	1812	1860	1832	59	550	500	1170	1	1	11707472	219	-20.78	1.66	12	0.05	-90.00	1124.00	5240	20240102	-64.31	1370	20240805	36.50	5240	-64.31	20240102	1370	36.50	20240805	5240	-64.31	20240102	1370	36.50	20240805	0.84	N	232830	500	58 억	38003	N	N	N	N
40	20241125	101049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1872	37	2	2.02	6381714	3437	61.84	1850	1875	1840	2385	1285	1835	1856.77	0.32	2413	1868	1851	1840	1823	1812	1860	1832	59	550	500	1170	1	1	11707472	219	-20.80	1.67	12	0.03	-90.00	1124.00	5240	20240102	-64.27	1370	20240805	36.64	5240	-64.27	20240102	1370	36.64	20240805	5240	-64.27	20240102	1370	36.64	20240805	0.84	N	232830	500	58 억	38003	N	N	N	N
41	20241125	091050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1840	5	2	0.27	198759	108	1.94	1850	1850	1840	2385	1285	1835	1840.36	0.32	0	1868	1851	1840	1823	1812	1860	1832	59	550	500	1170	1	1	11707472	215	-20.44	1.64	12	0.00	-90.00	1124.00	5240	20240102	-64.89	1370	20240805	34.31	5240	-64.89	20240102	1370	34.31	20240805	5240	-64.89	20240102	1370	34.31	20240805	0.84	N	232830	500	58 억	38003	N	N	N	N
42	20241122	160951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1835	2	2	0.11	10195830	5538	75.57	1833	1857	1829	2380	1284	1833	1841.07	0.33	-797	1904	1868	1835	1799	1766	1852	1783	59	547	500	1170	1	1	11707472	215	-20.39	1.63	12	0.05	-90.00	1124.00	5240	20240102	-64.98	1370	20240805	33.94	5240	-64.98	20240102	1370	33.94	20240805	5240	-64.98	20240102	1370	33.94	20240805	0.84	N	232830	500	58 억	38794	N	N	N	N
43	20241122	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1834	1	2	0.05	8999494	4886	66.68	1833	1857	1829	2380	1284	1833	1841.89	0.33	-771	1904	1868	1835	1799	1766	1852	1783	59	547	500	1170	1	1	11707472	215	-20.38	1.63	12	0.04	-90.00	1124.00	5240	20240102	-65.00	1370	20240805	33.87	5240	-65.00	20240102	1370	33.87	20240805	5240	-65.00	20240102	1370	33.87	20240805	0.84	N	232830	500	58 억	38794	N	N	N	N
44	20241122	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	0	3	0.00	6730093	3646	49.75	1833	1857	1830	2380	1284	1833	1845.88	0.33	-762	1904	1868	1835	1799	1766	1852	1783	59	547	500	1170	1	1	11707472	215	-20.37	1.63	12	0.03	-90.00	1124.00	5240	20240102	-65.02	1370	20240805	33.80	5240	-65.02	20240102	1370	33.80	20240805	5240	-65.02	20240102	1370	33.80	20240805	0.84	N	232830	500	58 억	38794	N	N	N	N
45	20241122	131000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1841	8	2	0.44	6107969	3307	45.13	1833	1857	1830	2380	1284	1833	1846.98	0.33	-727	1904	1868	1835	1799	1766	1852	1783	59	547	500	1170	1	1	11707472	216	-20.46	1.64	12	0.03	-90.00	1124.00	5240	20240102	-64.87	1370	20240805	34.38	5240	-64.87	20240102	1370	34.38	20240805	5240	-64.87	20240102	1370	34.38	20240805	0.84	N	232830	500	58 억	38794	N	N	N	N
46	20241122	121007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1852	19	2	1.04	5481808	2969	40.52	1833	1857	1830	2380	1284	1833	1846.35	0.33	-773	1904	1868	1835	1799	1766	1852	1783	59	547	500	1170	1	1	11707472	217	-20.58	1.65	12	0.03	-90.00	1124.00	5240	20240102	-64.66	1370	20240805	35.18	5240	-64.66	20240102	1370	35.18	20240805	5240	-64.66	20240102	1370	35.18	20240805	0.84	N	232830	500	58 억	38794	N	N	N	N
47	20241122	110958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1852	19	2	1.04	3510858	1904	25.98	1833	1857	1830	2380	1284	1833	1843.94	0.33	-58	1904	1868	1835	1799	1766	1852	1783	59	547	500	1170	1	1	11707472	217	-20.58	1.65	12	0.02	-90.00	1124.00	5240	20240102	-64.66	1370	20240805	35.18	5240	-64.66	20240102	1370	35.18	20240805	5240	-64.66	20240102	1370	35.18	20240805	0.84	N	232830	500	58 억	38794	N	N	N	N
48	20241122	101016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1857	24	2	1.31	2585271	1402	19.13	1833	1857	1830	2380	1284	1833	1843.99	0.33	-58	1904	1868	1835	1799	1766	1852	1783	59	547	500	1170	1	1	11707472	217	-20.63	1.65	12	0.01	-90.00	1124.00	5240	20240102	-64.56	1370	20240805	35.55	5240	-64.56	20240102	1370	35.55	20240805	5240	-64.56	20240102	1370	35.55	20240805	0.84	N	232830	500	58 억	38794	N	N	N	N
49	20241122	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1830	-3	5	-0.16	174134	95	1.30	1833	1835	1830	2380	1284	1833	1832.99	0.33	-48	1904	1868	1835	1799	1766	1852	1783	59	547	500	1170	1	1	11707472	214	-20.33	1.63	12	0.00	-90.00	1124.00	5240	20240102	-65.08	1370	20240805	33.58	5240	-65.08	20240102	1370	33.58	20240805	5240	-65.08	20240102	1370	33.58	20240805	0.84	N	232830	500	58 억	38794	N	N	N	N
50	20241121	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	-38	5	-2.03	13250731	7209	45.91	1871	1871	1802	2430	1310	1871	1838.10	0.34	-1159	1920	1895	1876	1851	1832	1886	1842	59	559	500	1190	1	1	11707472	215	-20.37	1.63	12	0.06	-90.00	1124.00	5240	20240102	-65.02	1370	20240805	33.80	5240	-65.02	20240102	1370	33.80	20240805	5240	-65.02	20240102	1370	33.80	20240805	0.84	N	232830	500	58 억	39954	N	N	N	N
51	20241121	151018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	-38	5	-2.03	11479890	6243	39.76	1871	1871	1802	2430	1310	1871	1838.84	0.34	-446	1920	1895	1876	1851	1832	1886	1842	59	559	500	1190	1	1	11707472	215	-20.37	1.63	12	0.05	-90.00	1124.00	5240	20240102	-65.02	1370	20240805	33.80	5240	-65.02	20240102	1370	33.80	20240805	5240	-65.02	20240102	1370	33.80	20240805	0.84	N	232830	500	58 억	39954	N	N	N	N
52	20241121	141015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1837	-34	5	-1.82	7030014	3818	24.32	1871	1871	1802	2430	1310	1871	1841.28	0.34	-372	1920	1895	1876	1851	1832	1886	1842	59	559	500	1190	1	1	11707472	215	-20.41	1.63	12	0.03	-90.00	1124.00	5240	20240102	-64.94	1370	20240805	34.09	5240	-64.94	20240102	1370	34.09	20240805	5240	-64.94	20240102	1370	34.09	20240805	0.84	N	232830	500	58 억	39954	N	N	N	N
53	20241121	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1855	-16	5	-0.86	5199717	2823	17.98	1871	1871	1802	2430	1310	1871	1841.91	0.34	24	1920	1895	1876	1851	1832	1886	1842	59	559	500	1190	1	1	11707472	217	-20.61	1.65	12	0.02	-90.00	1124.00	5240	20240102	-64.60	1370	20240805	35.40	5240	-64.60	20240102	1370	35.40	20240805	5240	-64.60	20240102	1370	35.40	20240805	0.84	N	232830	500	58 억	39954	N	N	N	N
54	20241121	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1857	-14	5	-0.75	5021790	2727	17.37	1871	1871	1802	2430	1310	1871	1841.51	0.34	30	1920	1895	1876	1851	1832	1886	1842	59	559	500	1190	1	1	11707472	217	-20.63	1.65	12	0.02	-90.00	1124.00	5240	20240102	-64.56	1370	20240805	35.55	5240	-64.56	20240102	1370	35.55	20240805	5240	-64.56	20240102	1370	35.55	20240805	0.84	N	232830	500	58 억	39954	N	N	N	N
55	20241121	111013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1844	-27	5	-1.44	4702558	2555	16.27	1871	1871	1802	2430	1310	1871	1840.53	0.34	30	1920	1895	1876	1851	1832	1886	1842	59	559	500	1190	1	1	11707472	216	-20.49	1.64	12	0.02	-90.00	1124.00	5240	20240102	-64.81	1370	20240805	34.60	5240	-64.81	20240102	1370	34.60	20240805	5240	-64.81	20240102	1370	34.60	20240805	0.84	N	232830	500	58 억	39954	N	N	N	N
56	20241121	101011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1836	-35	5	-1.87	1802666	972	6.19	1871	1871	1835	2430	1310	1871	1854.59	0.34	20	1920	1895	1876	1851	1832	1886	1842	59	559	500	1190	1	1	11707472	215	-20.40	1.63	12	0.01	-90.00	1124.00	5240	20240102	-64.96	1370	20240805	34.01	5240	-64.96	20240102	1370	34.01	20240805	5240	-64.96	20240102	1370	34.01	20240805	0.84	N	232830	500	58 억	39954	N	N	N	N
57	20241121	091014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1871	0	3	0.00	26194	14	0.09	1871	1871	1871	2430	1310	1871	1871.00	0.34	0	1920	1895	1876	1851	1832	1886	1842	59	559	500	1190	1	1	11707472	219	-20.79	1.66	12	0.00	-90.00	1124.00	5240	20240102	-64.29	1370	20240805	36.57	5240	-64.29	20240102	1370	36.57	20240805	5240	-64.29	20240102	1370	36.57	20240805	0.84	N	232830	500	58 억	39954	N	N	N	N
58	20241120	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1871	-30	5	-1.58	29348041	15695	61.59	1901	1901	1857	2470	1331	1901	1869.90	0.35	-673	2004	1952	1883	1831	1762	1918	1797	59	569	500	1210	1	1	11707472	219	-20.79	1.66	12	0.13	-90.00	1124.00	5240	20240102	-64.29	1370	20240805	36.57	5240	-64.29	20240102	1370	36.57	20240805	5240	-64.29	20240102	1370	36.57	20240805	0.84	N	232830	500	58 억	40627	N	N	N	N
59	20241120	151017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1867	-34	5	-1.79	29271430	15654	61.43	1901	1901	1857	2470	1331	1901	1869.90	0.35	-668	2004	1952	1883	1831	1762	1918	1797	59	569	500	1210	1	1	11707472	219	-20.74	1.66	12	0.13	-90.00	1124.00	5240	20240102	-64.37	1370	20240805	36.28	5240	-64.37	20240102	1370	36.28	20240805	5240	-64.37	20240102	1370	36.28	20240805	0.84	N	232830	500	58 억	40627	N	N	N	N
60	20241120	141018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1859	-42	5	-2.21	27975233	14958	58.70	1901	1901	1857	2470	1331	1901	1870.25	0.35	-485	2004	1952	1883	1831	1762	1918	1797	59	569	500	1210	1	1	11707472	218	-20.66	1.65	12	0.13	-90.00	1124.00	5240	20240102	-64.52	1370	20240805	35.69	5240	-64.52	20240102	1370	35.69	20240805	5240	-64.52	20240102	1370	35.69	20240805	0.84	N	232830	500	58 억	40627	N	N	N	N
61	20241120	131021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1869	-32	5	-1.68	20938503	11178	43.87	1901	1901	1857	2470	1331	1901	1873.19	0.35	-485	2004	1952	1883	1831	1762	1918	1797	59	569	500	1210	1	1	11707472	219	-20.77	1.66	12	0.10	-90.00	1124.00	5240	20240102	-64.33	1370	20240805	36.42	5240	-64.33	20240102	1370	36.42	20240805	5240	-64.33	20240102	1370	36.42	20240805	0.84	N	232830	500	58 억	40627	N	N	N	N
62	20241120	121019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1865	-36	5	-1.89	19375759	10342	40.59	1901	1901	1857	2470	1331	1901	1873.50	0.35	-482	2004	1952	1883	1831	1762	1918	1797	59	569	500	1210	1	1	11707472	218	-20.72	1.66	12	0.09	-90.00	1124.00	5240	20240102	-64.41	1370	20240805	36.13	5240	-64.41	20240102	1370	36.13	20240805	5240	-64.41	20240102	1370	36.13	20240805	0.84	N	232830	500	58 억	40627	N	N	N	N
63	20241120	111022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1874	-27	5	-1.42	16161226	8614	33.81	1901	1901	1857	2470	1331	1901	1876.16	0.35	-278	2004	1952	1883	1831	1762	1918	1797	59	569	500	1210	1	1	11707472	219	-20.82	1.67	12	0.07	-90.00	1124.00	5240	20240102	-64.24	1370	20240805	36.79	5240	-64.24	20240102	1370	36.79	20240805	5240	-64.24	20240102	1370	36.79	20240805	0.84	N	232830	500	58 억	40627	N	N	N	N
64	20241120	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1859	-42	5	-2.21	14679580	7822	30.70	1901	1901	1857	2470	1331	1901	1876.70	0.35	236	2004	1952	1883	1831	1762	1918	1797	59	569	500	1210	1	1	11707472	218	-20.66	1.65	12	0.07	-90.00	1124.00	5240	20240102	-64.52	1370	20240805	35.69	5240	-64.52	20240102	1370	35.69	20240805	5240	-64.52	20240102	1370	35.69	20240805	0.84	N	232830	500	58 억	40627	N	N	N	N
65	20241120	091018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1896	-5	5	-0.26	1410203	744	2.92	1901	1901	1876	2470	1331	1901	1895.43	0.35	-86	2004	1952	1883	1831	1762	1918	1797	59	569	500	1210	1	1	11707472	222	-21.07	1.69	12	0.01	-90.00	1124.00	5240	20240102	-63.82	1370	20240805	38.39	5240	-63.82	20240102	1370	38.39	20240805	5240	-63.82	20240102	1370	38.39	20240805	0.84	N	232830	500	58 억	40627	N	N	N	N
66	20241119	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1901	-34	5	-1.76	48550813	25470	355.18	1935	1935	1814	2515	1355	1935	1906.20	0.35	-419	2055	1995	1960	1900	1865	2025	1930	59	580	500	1230	1	1	11707472	223	-21.12	1.69	12	0.22	-90.00	1124.00	5240	20240102	-63.72	1370	20240805	38.76	5240	-63.72	20240102	1370	38.76	20240805	5240	-63.72	20240102	1370	38.76	20240805	0.84	N	232830	500	58 억	41064	N	N	N	N
67	20241119	150937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	-45	5	-2.33	46506009	24395	340.19	1935	1935	1814	2515	1355	1935	1906.37	0.35	-403	2055	1995	1960	1900	1865	2025	1930	59	580	500	1230	1	1	11707472	221	-21.00	1.68	12	0.21	-90.00	1124.00	5240	20240102	-63.93	1370	20240805	37.96	5240	-63.93	20240102	1370	37.96	20240805	5240	-63.93	20240102	1370	37.96	20240805	0.84	N	232830	500	58 억	41064	N	N	N	N
68	20241119	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	-26	5	-1.34	32153363	16775	233.93	1935	1935	1900	2515	1355	1935	1916.74	0.35	17	2055	1995	1960	1900	1865	2025	1930	59	580	500	1230	1	1	11707472	223	-21.21	1.70	12	0.14	-90.00	1124.00	5240	20240102	-63.57	1370	20240805	39.34	5240	-63.57	20240102	1370	39.34	20240805	5240	-63.57	20240102	1370	39.34	20240805	0.84	N	232830	500	58 억	41064	N	N	N	N
69	20241119	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1918	-17	5	-0.88	23705377	12346	172.17	1935	1935	1910	2515	1355	1935	1920.09	0.35	-153	2055	1995	1960	1900	1865	2025	1930	59	580	500	1230	1	1	11707472	225	-21.31	1.71	12	0.11	-90.00	1124.00	5240	20240102	-63.40	1370	20240805	40.00	5240	-63.40	20240102	1370	40.00	20240805	5240	-63.40	20240102	1370	40.00	20240805	0.84	N	232830	500	58 억	41064	N	N	N	N
70	20241119	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	-22	5	-1.14	22773560	11859	165.37	1935	1935	1910	2515	1355	1935	1920.36	0.35	-70	2055	1995	1960	1900	1865	2025	1930	59	580	500	1230	1	1	11707472	224	-21.26	1.70	12	0.10	-90.00	1124.00	5240	20240102	-63.49	1370	20240805	39.64	5240	-63.49	20240102	1370	39.64	20240805	5240	-63.49	20240102	1370	39.64	20240805	0.84	N	232830	500	58 억	41064	N	N	N	N
71	20241119	110940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1928	-7	5	-0.36	15209289	7907	110.26	1935	1935	1916	2515	1355	1935	1923.52	0.35	-110	2055	1995	1960	1900	1865	2025	1930	59	580	500	1230	1	1	11707472	226	-21.42	1.72	12	0.07	-90.00	1124.00	5240	20240102	-63.21	1370	20240805	40.73	5240	-63.21	20240102	1370	40.73	20240805	5240	-63.21	20240102	1370	40.73	20240805	0.84	N	232830	500	58 억	41064	N	N	N	N
72	20241119	101004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1929	-6	5	-0.31	13915721	7236	100.91	1935	1935	1916	2515	1355	1935	1923.12	0.35	-66	2055	1995	1960	1900	1865	2025	1930	59	580	500	1230	1	1	11707472	226	-21.43	1.72	12	0.06	-90.00	1124.00	5240	20240102	-63.19	1370	20240805	40.80	5240	-63.19	20240102	1370	40.80	20240805	5240	-63.19	20240102	1370	40.80	20240805	0.84	N	232830	500	58 억	41064	N	N	N	N
73	20241119	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	-5	5	-0.26	2211706	1144	15.95	1935	1935	1930	2515	1355	1935	1933.31	0.35	-6	2055	1995	1960	1900	1865	2025	1930	59	580	500	1230	1	1	11707472	226	-21.44	1.72	12	0.01	-90.00	1124.00	5240	20240102	-63.17	1370	20240805	40.88	5240	-63.17	20240102	1370	40.88	20240805	5240	-63.17	20240102	1370	40.88	20240805	0.84	N	232830	500	58 억	41064	N	N	N	N
74	20241118	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1935	3	2	0.16	13906899	7153	36.68	1925	2020	1925	2510	1353	1932	1944.21	0.35	-21	1969	1950	1925	1906	1881	1960	1916	59	578	500	1230	1	1	11707472	227	-21.50	1.72	12	0.06	-90.00	1124.00	5240	20240102	-63.07	1370	20240805	41.24	5240	-63.07	20240102	1370	41.24	20240805	5240	-63.07	20240102	1370	41.24	20240805	0.84	N	232830	500	58 억	41092	N	N	N	N
75	20241118	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1947	15	2	0.78	12973985	6671	34.21	1925	2020	1925	2510	1353	1932	1944.83	0.35	-9	1969	1950	1925	1906	1881	1960	1916	59	578	500	1230	1	1	11707472	228	-21.63	1.73	12	0.06	-90.00	1124.00	5240	20240102	-62.84	1370	20240805	42.12	5240	-62.84	20240102	1370	42.12	20240805	5240	-62.84	20240102	1370	42.12	20240805	0.84	N	232830	500	58 억	41092	N	N	N	N
76	20241118	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1946	14	2	0.72	11219900	5767	29.57	1925	2020	1925	2510	1353	1932	1945.53	0.35	-12	1969	1950	1925	1906	1881	1960	1916	59	578	500	1230	1	1	11707472	228	-21.62	1.73	12	0.05	-90.00	1124.00	5240	20240102	-62.86	1370	20240805	42.04	5240	-62.86	20240102	1370	42.04	20240805	5240	-62.86	20240102	1370	42.04	20240805	0.84	N	232830	500	58 억	41092	N	N	N	N
77	20241118	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1952	20	2	1.04	10397430	5345	27.41	1925	2020	1925	2510	1353	1932	1945.26	0.35	-12	1969	1950	1925	1906	1881	1960	1916	59	578	500	1230	1	1	11707472	229	-21.69	1.74	12	0.05	-90.00	1124.00	5240	20240102	-62.75	1370	20240805	42.48	5240	-62.75	20240102	1370	42.48	20240805	5240	-62.75	20240102	1370	42.48	20240805	0.84	N	232830	500	58 억	41092	N	N	N	N
78	20241118	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1949	17	2	0.88	8050354	4141	21.23	1925	2020	1925	2510	1353	1932	1944.06	0.35	-12	1969	1950	1925	1906	1881	1960	1916	59	578	500	1230	1	1	11707472	228	-21.66	1.73	12	0.04	-90.00	1124.00	5240	20240102	-62.81	1370	20240805	42.26	5240	-62.81	20240102	1370	42.26	20240805	5240	-62.81	20240102	1370	42.26	20240805	0.84	N	232830	500	58 억	41092	N	N	N	N
79	20241118	110939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1960	28	2	1.45	7723535	3974	20.38	1925	2020	1925	2510	1353	1932	1943.52	0.35	-12	1969	1950	1925	1906	1881	1960	1916	59	578	500	1230	1	1	11707472	229	-21.78	1.74	12	0.03	-90.00	1124.00	5240	20240102	-62.60	1370	20240805	43.07	5240	-62.60	20240102	1370	43.07	20240805	5240	-62.60	20240102	1370	43.07	20240805	0.84	N	232830	500	58 억	41092	N	N	N	N
80	20241118	100927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	73	2	3.78	7154849	3684	18.89	1925	2020	1925	2510	1353	1932	1942.14	0.35	-8	1969	1950	1925	1906	1881	1960	1916	59	578	500	1230	5	1	11707472	235	-22.28	1.78	12	0.03	-90.00	1124.00	5240	20240102	-61.74	1370	20240805	46.35	5240	-61.74	20240102	1370	46.35	20240805	5240	-61.74	20240102	1370	46.35	20240805	0.84	N	232830	500	58 억	41092	N	N	N	N
81	20241118	090927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1931	-1	5	-0.05	1122472	583	2.99	1925	1931	1925	2510	1353	1932	1925.34	0.35	0	1969	1950	1925	1906	1881	1960	1916	59	578	500	1230	1	1	11707472	226	-21.46	1.72	12	0.00	-90.00	1124.00	5240	20240102	-63.15	1370	20240805	40.95	5240	-63.15	20240102	1370	40.95	20240805	5240	-63.15	20240102	1370	40.95	20240805	0.84	N	232830	500	58 억	41092	N	N	N	N
82	20241115	161000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1932	32	2	1.68	37326693	19416	93.10	1900	1944	1900	2470	1330	1900	1922.47	0.36	-1397	1998	1948	1924	1874	1850	1937	1863	59	570	500	1210	1	1	11707472	226	-21.47	1.72	12	0.17	-90.00	1124.00	5240	20240102	-63.13	1370	20240805	41.02	5240	-63.13	20240102	1370	41.02	20240805	5240	-63.13	20240102	1370	41.02	20240805	0.84	N	232830	500	58 억	42049	N	N	N	N
83	20241115	151031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1924	24	2	1.26	36639076	19059	91.39	1900	1944	1900	2470	1330	1900	1922.40	0.36	-1421	1998	1948	1924	1874	1850	1937	1863	59	570	500	1210	1	1	11707472	225	-21.38	1.71	12	0.16	-90.00	1124.00	5240	20240102	-63.28	1370	20240805	40.44	5240	-63.28	20240102	1370	40.44	20240805	5240	-63.28	20240102	1370	40.44	20240805	0.84	N	232830	500	58 억	42049	N	N	N	N
84	20241115	141019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1918	18	2	0.95	30076728	15642	75.00	1900	1944	1900	2470	1330	1900	1922.82	0.36	-1756	1998	1948	1924	1874	1850	1937	1863	59	570	500	1210	1	1	11707472	225	-21.31	1.71	12	0.13	-90.00	1124.00	5240	20240102	-63.40	1370	20240805	40.00	5240	-63.40	20240102	1370	40.00	20240805	5240	-63.40	20240102	1370	40.00	20240805	0.84	N	232830	500	58 억	42049	N	N	N	N
85	20241115	131020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1912	12	2	0.63	27388591	14232	68.24	1900	1944	1900	2470	1330	1900	1924.44	0.36	-1756	1998	1948	1924	1874	1850	1937	1863	59	570	500	1210	1	1	11707472	224	-21.24	1.70	12	0.12	-90.00	1124.00	5240	20240102	-63.51	1370	20240805	39.56	5240	-63.51	20240102	1370	39.56	20240805	5240	-63.51	20240102	1370	39.56	20240805	0.84	N	232830	500	58 억	42049	N	N	N	N
86	20241115	121019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1912	12	2	0.63	27170866	14118	67.70	1900	1944	1900	2470	1330	1900	1924.55	0.36	-1756	1998	1948	1924	1874	1850	1937	1863	59	570	500	1210	1	1	11707472	224	-21.24	1.70	12	0.12	-90.00	1124.00	5240	20240102	-63.51	1370	20240805	39.56	5240	-63.51	20240102	1370	39.56	20240805	5240	-63.51	20240102	1370	39.56	20240805	0.84	N	232830	500	58 억	42049	N	N	N	N
87	20241115	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1920	20	2	1.05	22795833	11831	56.73	1900	1944	1900	2470	1330	1900	1926.79	0.36	-1257	1998	1948	1924	1874	1850	1937	1863	59	570	500	1210	1	1	11707472	225	-21.33	1.71	12	0.10	-90.00	1124.00	5240	20240102	-63.36	1370	20240805	40.15	5240	-63.36	20240102	1370	40.15	20240805	5240	-63.36	20240102	1370	40.15	20240805	0.84	N	232830	500	58 억	42049	N	N	N	N
88	20241115	100956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	22	2	1.16	20056735	10403	49.88	1900	1944	1900	2470	1330	1900	1927.98	0.36	-752	1998	1948	1924	1874	1850	1937	1863	59	570	500	1210	1	1	11707472	225	-21.36	1.71	12	0.09	-90.00	1124.00	5240	20240102	-63.32	1370	20240805	40.29	5240	-63.32	20240102	1370	40.29	20240805	5240	-63.32	20240102	1370	40.29	20240805	0.84	N	232830	500	58 억	42049	N	N	N	N
89	20241115	090908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	25	2	1.32	5195341	2731	13.10	1900	1927	1900	2470	1330	1900	1902.36	0.36	-20	1998	1948	1924	1874	1850	1937	1863	59	570	500	1210	1	1	11707472	225	-21.39	1.71	12	0.02	-90.00	1124.00	5240	20240102	-63.26	1370	20240805	40.51	5240	-63.26	20240102	1370	40.51	20240805	5240	-63.26	20240102	1370	40.51	20240805	0.84	N	232830	500	58 억	42049	N	N	N	N
90	20241114	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	-27	5	-1.39	39826726	20666	142.33	1917	1974	1903	2515	1356	1937	1927.16	0.38	-2806	1981	1958	1935	1912	1889	1947	1901	59	578	500	1230	1	1	11707472	224	-21.22	1.70	12	0.18	-90.00	1124.00	5240	20240102	-63.55	1370	20240805	39.42	5240	-63.55	20240102	1370	39.42	20240805	5240	-63.55	20240102	1370	39.42	20240805	0.84	N	232830	500	58 억	45024	N	N	N	N
91	20241114	150957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1915	-22	5	-1.14	32939434	17063	117.51	1917	1974	1908	2515	1356	1937	1930.46	0.38	-2467	1981	1958	1935	1912	1889	1947	1901	59	578	500	1230	1	1	11707472	224	-21.28	1.70	12	0.15	-90.00	1124.00	5240	20240102	-63.45	1370	20240805	39.78	5240	-63.45	20240102	1370	39.78	20240805	5240	-63.45	20240102	1370	39.78	20240805	0.84	N	232830	500	58 억	45024	N	N	N	N
92	20241114	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	-27	5	-1.39	28921245	14961	103.04	1917	1974	1910	2515	1356	1937	1933.11	0.38	-1938	1981	1958	1935	1912	1889	1947	1901	59	578	500	1230	1	1	11707472	224	-21.22	1.70	12	0.13	-90.00	1124.00	5240	20240102	-63.55	1370	20240805	39.42	5240	-63.55	20240102	1370	39.42	20240805	5240	-63.55	20240102	1370	39.42	20240805	0.84	N	232830	500	58 억	45024	N	N	N	N
93	20241114	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1926	-11	5	-0.57	20718669	10682	73.57	1917	1974	1915	2515	1356	1937	1939.59	0.38	-1318	1981	1958	1935	1912	1889	1947	1901	59	578	500	1230	1	1	11707472	225	-21.40	1.71	12	0.09	-90.00	1124.00	5240	20240102	-63.24	1370	20240805	40.58	5240	-63.24	20240102	1370	40.58	20240805	5240	-63.24	20240102	1370	40.58	20240805	0.84	N	232830	500	58 억	45024	N	N	N	N
94	20241114	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1961	24	2	1.24	17657145	9102	62.69	1917	1974	1915	2515	1356	1937	1939.92	0.38	-1267	1981	1958	1935	1912	1889	1947	1901	59	578	500	1230	1	1	11707472	230	-21.79	1.74	12	0.08	-90.00	1124.00	5240	20240102	-62.58	1370	20240805	43.14	5240	-62.58	20240102	1370	43.14	20240805	5240	-62.58	20240102	1370	43.14	20240805	0.84	N	232830	500	58 억	45024	N	N	N	N
95	20241114	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1972	35	2	1.81	16009753	8262	56.90	1917	1974	1915	2515	1356	1937	1937.76	0.38	-1165	1981	1958	1935	1912	1889	1947	1901	59	578	500	1230	1	1	11707472	231	-21.91	1.75	12	0.07	-90.00	1124.00	5240	20240102	-62.37	1370	20240805	43.94	5240	-62.37	20240102	1370	43.94	20240805	5240	-62.37	20240102	1370	43.94	20240805	0.84	N	232830	500	58 억	45024	N	N	N	N
96	20241114	101006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1916	-21	5	-1.08	2392344	1248	8.60	1917	1930	1916	2515	1356	1937	1916.94	0.38	-122	1981	1958	1935	1912	1889	1947	1901	59	578	500	1230	1	1	11707472	224	-21.29	1.70	12	0.01	-90.00	1124.00	5240	20240102	-63.44	1370	20240805	39.85	5240	-63.44	20240102	1370	39.85	20240805	5240	-63.44	20240102	1370	39.85	20240805	0.84	N	232830	500	58 억	45024	N	N	N	N
97	20241114	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1937	0	3	0.00	0	0	0.00	0	0	0	2515	1356	1937	0.00	0.38	0	1981	1958	1935	1912	1889	1947	1901	59	578	500	1230	1	1	11707472	227	-21.52	1.72	12	0.00	-90.00	1124.00	5240	20240102	-63.03	1370	20240805	41.39	5240	-63.03	20240102	1370	41.39	20240805	5240	-63.03	20240102	1370	41.39	20240805	0.84	N	232830	500	58 억	45024	N	N	N	N
98	20241113	160624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1937	-22	5	-1.12	27476030	14215	30.15	1939	1958	1912	2545	1372	1959	1932.89	0.41	-2692	2065	2012	1962	1909	1859	1987	1884	59	586	500	1250	1	1	11707472	227	-21.52	1.72	12	0.12	-90.00	1124.00	5240	20240102	-63.03	1370	20240805	41.39	5240	-63.03	20240102	1370	41.39	20240805	5240	-63.03	20240102	1370	41.39	20240805	0.84	N	232830	500	58 억	47681	N	N	N	N
99	20241113	150654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1938	-21	5	-1.07	26920137	13928	29.54	1939	1958	1912	2545	1372	1959	1932.81	0.41	-2534	2065	2012	1962	1909	1859	1987	1884	59	586	500	1250	1	1	11707472	227	-21.53	1.72	12	0.12	-90.00	1124.00	5240	20240102	-63.02	1370	20240805	41.46	5240	-63.02	20240102	1370	41.46	20240805	5240	-63.02	20240102	1370	41.46	20240805	0.84	N	232830	500	58 억	47681	N	N	N	N
100	20241113	140652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1938	-21	5	-1.07	26616007	13771	29.20	1939	1958	1912	2545	1372	1959	1932.76	0.41	-2527	2065	2012	1962	1909	1859	1987	1884	59	586	500	1250	1	1	11707472	227	-21.53	1.72	12	0.12	-90.00	1124.00	5240	20240102	-63.02	1370	20240805	41.46	5240	-63.02	20240102	1370	41.46	20240805	5240	-63.02	20240102	1370	41.46	20240805	0.84	N	232830	500	58 억	47681	N	N	N	N
101	20241113	130650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	-34	5	-1.74	22135160	11444	24.27	1939	1958	1912	2545	1372	1959	1934.22	0.41	-2596	2065	2012	1962	1909	1859	1987	1884	59	586	500	1250	1	1	11707472	225	-21.39	1.71	12	0.10	-90.00	1124.00	5240	20240102	-63.26	1370	20240805	40.51	5240	-63.26	20240102	1370	40.51	20240805	5240	-63.26	20240102	1370	40.51	20240805	0.84	N	232830	500	58 억	47681	N	N	N	N
102	20241113	120645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1956	-3	5	-0.15	14785834	7629	16.18	1939	1958	1929	2545	1372	1959	1938.11	0.41	-1788	2065	2012	1962	1909	1859	1987	1884	59	586	500	1250	1	1	11707472	229	-21.73	1.74	12	0.07	-90.00	1124.00	5240	20240102	-62.67	1370	20240805	42.77	5240	-62.67	20240102	1370	42.77	20240805	5240	-62.67	20240102	1370	42.77	20240805	0.84	N	232830	500	58 억	47681	N	N	N	N
103	20241113	110643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1956	-3	5	-0.15	14390199	7426	15.75	1939	1958	1929	2545	1372	1959	1937.81	0.41	-1777	2065	2012	1962	1909	1859	1987	1884	59	586	500	1250	1	1	11707472	229	-21.73	1.74	12	0.06	-90.00	1124.00	5240	20240102	-62.67	1370	20240805	42.77	5240	-62.67	20240102	1370	42.77	20240805	5240	-62.67	20240102	1370	42.77	20240805	0.84	N	232830	500	58 억	47681	N	N	N	N
104	20241113	100644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	-29	5	-1.48	8946025	4620	9.80	1939	1958	1930	2545	1372	1959	1936.37	0.41	-693	2065	2012	1962	1909	1859	1987	1884	59	586	500	1250	1	1	11707472	226	-21.44	1.72	12	0.04	-90.00	1124.00	5240	20240102	-63.17	1370	20240805	40.88	5240	-63.17	20240102	1370	40.88	20240805	5240	-63.17	20240102	1370	40.88	20240805	0.84	N	232830	500	58 억	47681	N	N	N	N
105	20241113	090635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1957	-2	5	-0.10	1042067	537	1.14	1939	1958	1937	2545	1372	1959	1940.53	0.41	195	2065	2012	1962	1909	1859	1987	1884	59	586	500	1250	1	1	11707472	229	-21.74	1.74	12	0.00	-90.00	1124.00	5240	20240102	-62.65	1370	20240805	42.85	5240	-62.65	20240102	1370	42.85	20240805	5240	-62.65	20240102	1370	42.85	20240805	0.84	N	232830	500	58 억	47681	N	N	N	N
106	20241112	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1959	-56	5	-2.78	92509007	47148	192.39	1997	2015	1912	2615	1415	2015	1962.07	0.48	-8894	2141	2077	2041	1977	1941	2060	1960	59	600	500	1280	1	1	11707472	229	-21.77	1.74	12	0.40	-90.00	1124.00	5240	20240102	-62.61	1370	20240805	42.99	5240	-62.61	20240102	1370	42.99	20240805	5240	-62.61	20240102	1370	42.99	20240805	0.84	N	232830	500	58 억	56586	N	N	N	N
107	20241112	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1964	-51	5	-2.53	88473441	45088	183.99	1997	2015	1912	2615	1415	2015	1962.21	0.48	-8125	2141	2077	2041	1977	1941	2060	1960	59	600	500	1280	1	1	11707472	230	-21.82	1.75	12	0.39	-90.00	1124.00	5240	20240102	-62.52	1370	20240805	43.36	5240	-62.52	20240102	1370	43.36	20240805	5240	-62.52	20240102	1370	43.36	20240805	0.84	N	232830	500	58 억	56586	N	N	N	N
108	20241112	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1943	-72	5	-3.57	77893298	39665	161.86	1997	2015	1912	2615	1415	2015	1963.74	0.48	-5001	2141	2077	2041	1977	1941	2060	1960	59	600	500	1280	1	1	11707472	227	-21.59	1.73	12	0.34	-90.00	1124.00	5240	20240102	-62.92	1370	20240805	41.82	5240	-62.92	20240102	1370	41.82	20240805	5240	-62.92	20240102	1370	41.82	20240805	0.84	N	232830	500	58 억	56586	N	N	N	N
109	20241112	130928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1970	-45	5	-2.23	66199463	33642	137.28	1997	2015	1912	2615	1415	2015	1967.72	0.48	-4936	2141	2077	2041	1977	1941	2060	1960	59	600	500	1280	1	1	11707472	231	-21.89	1.75	12	0.29	-90.00	1124.00	5240	20240102	-62.40	1370	20240805	43.80	5240	-62.40	20240102	1370	43.80	20240805	5240	-62.40	20240102	1370	43.80	20240805	0.84	N	232830	500	58 억	56586	N	N	N	N
110	20241112	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1962	-53	5	-2.63	38900513	19596	79.96	1997	2015	1961	2615	1415	2015	1985.08	0.48	-4991	2141	2077	2041	1977	1941	2060	1960	59	600	500	1280	1	1	11707472	230	-21.80	1.75	12	0.17	-90.00	1124.00	5240	20240102	-62.56	1370	20240805	43.21	5240	-62.56	20240102	1370	43.21	20240805	5240	-62.56	20240102	1370	43.21	20240805	0.84	N	232830	500	58 억	56586	N	N	N	N
111	20241112	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1975	-40	5	-1.99	35517955	17878	72.95	1997	2015	1961	2615	1415	2015	1986.64	0.48	-3815	2141	2077	2041	1977	1941	2060	1960	59	600	500	1280	1	1	11707472	231	-21.94	1.76	12	0.15	-90.00	1124.00	5240	20240102	-62.31	1370	20240805	44.16	5240	-62.31	20240102	1370	44.16	20240805	5240	-62.31	20240102	1370	44.16	20240805	0.84	N	232830	500	58 억	56586	N	N	N	N
112	20241112	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	-15	5	-0.74	16801518	8414	34.33	1997	2015	1990	2615	1415	2015	1996.79	0.48	-1782	2141	2077	2041	1977	1941	2060	1960	59	600	500	1280	5	1	11707472	234	-22.22	1.78	12	0.07	-90.00	1124.00	5240	20240102	-61.83	1370	20240805	45.99	5240	-61.83	20240102	1370	45.99	20240805	5240	-61.83	20240102	1370	45.99	20240805	0.84	N	232830	500	58 억	56586	N	N	N	N
113	20241112	090919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1996	-19	5	-0.94	10087022	5051	20.61	1997	2015	1995	2615	1415	2015	1996.93	0.48	-6	2141	2077	2041	1977	1941	2060	1960	59	600	500	1280	1	1	11707472	234	-22.18	1.78	12	0.04	-90.00	1124.00	5240	20240102	-61.91	1370	20240805	45.69	5240	-61.91	20240102	1370	45.69	20240805	5240	-61.91	20240102	1370	45.69	20240805	0.84	N	232830	500	58 억	56586	N	N	N	N
114	20241111	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-50	5	-2.42	49220390	24202	84.29	2065	2105	2005	2680	1450	2065	2033.73	0.51	-3084	2158	2111	2063	2016	1968	2135	2040	59	615	500	1320	5	1	11707472	236	-22.39	1.79	12	0.21	-90.00	1124.00	5240	20240102	-61.55	1370	20240805	47.08	5240	-61.55	20240102	1370	47.08	20240805	5240	-61.55	20240102	1370	47.08	20240805	0.84	N	232830	500	58 억	59709	N	N	N	N
115	20241111	150938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-45	5	-2.18	42493960	20853	72.62	2065	2105	2010	2680	1450	2065	2037.79	0.51	-3111	2158	2111	2063	2016	1968	2135	2040	59	615	500	1320	5	1	11707472	236	-22.44	1.80	12	0.18	-90.00	1124.00	5240	20240102	-61.45	1370	20240805	47.45	5240	-61.45	20240102	1370	47.45	20240805	5240	-61.45	20240102	1370	47.45	20240805	0.84	N	232830	500	58 억	59709	N	N	N	N
116	20241111	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-25	5	-1.21	35396890	17330	60.35	2065	2105	2015	2680	1450	2065	2042.52	0.51	-3219	2158	2111	2063	2016	1968	2135	2040	59	615	500	1320	5	1	11707472	239	-22.67	1.81	12	0.15	-90.00	1124.00	5240	20240102	-61.07	1370	20240805	48.91	5240	-61.07	20240102	1370	48.91	20240805	5240	-61.07	20240102	1370	48.91	20240805	0.84	N	232830	500	58 억	59709	N	N	N	N
117	20241111	130923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-45	5	-2.18	30634065	14973	52.15	2065	2105	2015	2680	1450	2065	2045.95	0.51	-3181	2158	2111	2063	2016	1968	2135	2040	59	615	500	1320	5	1	11707472	236	-22.44	1.80	12	0.13	-90.00	1124.00	5240	20240102	-61.45	1370	20240805	47.45	5240	-61.45	20240102	1370	47.45	20240805	5240	-61.45	20240102	1370	47.45	20240805	0.84	N	232830	500	58 억	59709	N	N	N	N
118	20241111	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-50	5	-2.42	27821840	13580	47.29	2065	2105	2015	2680	1450	2065	2048.74	0.51	-3148	2158	2111	2063	2016	1968	2135	2040	59	615	500	1320	5	1	11707472	236	-22.39	1.79	12	0.12	-90.00	1124.00	5240	20240102	-61.55	1370	20240805	47.08	5240	-61.55	20240102	1370	47.08	20240805	5240	-61.55	20240102	1370	47.08	20240805	0.84	N	232830	500	58 억	59709	N	N	N	N
119	20241111	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-50	5	-2.42	23256360	11315	39.41	2065	2105	2015	2680	1450	2065	2055.36	0.51	-1563	2158	2111	2063	2016	1968	2135	2040	59	615	500	1320	5	1	11707472	236	-22.39	1.79	12	0.10	-90.00	1124.00	5240	20240102	-61.55	1370	20240805	47.08	5240	-61.55	20240102	1370	47.08	20240805	5240	-61.55	20240102	1370	47.08	20240805	0.84	N	232830	500	58 억	59709	N	N	N	N
120	20241111	100912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-25	5	-1.21	18681780	9050	31.52	2065	2105	2020	2680	1450	2065	2064.29	0.51	-1113	2158	2111	2063	2016	1968	2135	2040	59	615	500	1320	5	1	11707472	239	-22.67	1.81	12	0.08	-90.00	1124.00	5240	20240102	-61.07	1370	20240805	48.91	5240	-61.07	20240102	1370	48.91	20240805	5240	-61.07	20240102	1370	48.91	20240805	0.84	N	232830	500	58 억	59709	N	N	N	N
121	20241111	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	15	2	0.73	3006190	1455	5.07	2065	2080	2065	2680	1450	2065	2066.11	0.51	-187	2158	2111	2063	2016	1968	2135	2040	59	615	500	1320	5	1	11707472	244	-23.11	1.85	12	0.01	-90.00	1124.00	5240	20240102	-60.31	1370	20240805	51.82	5240	-60.31	20240102	1370	51.82	20240805	5240	-60.31	20240102	1370	51.82	20240805	0.84	N	232830	500	58 억	59709	N	N	N	N
122	20241108	160904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	45	2	2.23	57976270	28289	160.48	2015	2110	2015	2625	1415	2020	2049.43	0.47	4547	2040	2029	2014	2003	1988	2035	2009	59	605	500	1290	5	1	11707472	242	-22.94	1.84	12	0.24	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.84	N	232830	500	58 억	54919	N	N	N	N
123	20241108	150913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	45	2	2.23	57415820	28017	158.93	2015	2110	2015	2625	1415	2020	2049.32	0.47	4548	2040	2029	2014	2003	1988	2035	2009	59	605	500	1290	5	1	11707472	242	-22.94	1.84	12	0.24	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.84	N	232830	500	58 억	54919	N	N	N	N
124	20241108	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	45	2	2.23	50722985	24760	140.46	2015	2110	2015	2625	1415	2020	2048.59	0.47	5034	2040	2029	2014	2003	1988	2035	2009	59	605	500	1290	5	1	11707472	242	-22.94	1.84	12	0.21	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.84	N	232830	500	58 억	54919	N	N	N	N
125	20241108	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	30	2	1.49	47300965	23085	130.96	2015	2110	2015	2625	1415	2020	2048.99	0.47	4786	2040	2029	2014	2003	1988	2035	2009	59	605	500	1290	5	1	11707472	240	-22.78	1.82	12	0.20	-90.00	1124.00	5240	20240102	-60.88	1370	20240805	49.64	5240	-60.88	20240102	1370	49.64	20240805	5240	-60.88	20240102	1370	49.64	20240805	0.84	N	232830	500	58 억	54919	N	N	N	N
126	20241108	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	30	2	1.49	25525405	12385	70.26	2015	2110	2015	2625	1415	2020	2060.99	0.47	2044	2040	2029	2014	2003	1988	2035	2009	59	605	500	1290	5	1	11707472	240	-22.78	1.82	12	0.11	-90.00	1124.00	5240	20240102	-60.88	1370	20240805	49.64	5240	-60.88	20240102	1370	49.64	20240805	5240	-60.88	20240102	1370	49.64	20240805	0.84	N	232830	500	58 억	54919	N	N	N	N
127	20241108	110910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	35	2	1.73	19462370	9435	53.52	2015	2110	2015	2625	1415	2020	2062.78	0.47	2000	2040	2029	2014	2003	1988	2035	2009	59	605	500	1290	5	1	11707472	241	-22.83	1.83	12	0.08	-90.00	1124.00	5240	20240102	-60.78	1370	20240805	50.00	5240	-60.78	20240102	1370	50.00	20240805	5240	-60.78	20240102	1370	50.00	20240805	0.84	N	232830	500	58 억	54919	N	N	N	N
128	20241108	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	45	2	2.23	17296120	8378	47.53	2015	2110	2015	2625	1415	2020	2064.47	0.47	2047	2040	2029	2014	2003	1988	2035	2009	59	605	500	1290	5	1	11707472	242	-22.94	1.84	12	0.07	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.84	N	232830	500	58 억	54919	N	N	N	N
129	20241108	090905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	30	2	1.49	2791755	1377	7.81	2015	2050	2015	2625	1415	2020	2027.42	0.47	-59	2040	2029	2014	2003	1988	2035	2009	59	605	500	1290	5	1	11707472	240	-22.78	1.82	12	0.01	-90.00	1124.00	5240	20240102	-60.88	1370	20240805	49.64	5240	-60.88	20240102	1370	49.64	20240805	5240	-60.88	20240102	1370	49.64	20240805	0.84	N	232830	500	58 억	54919	N	N	N	N
130	20241107	160905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	20	2	1.00	35376872	17626	52.63	2000	2025	1999	2600	1400	2000	2006.90	0.47	156	2122	2061	2029	1968	1936	2045	1952	59	600	500	1280	5	1	11707472	236	-22.44	1.80	12	0.15	-90.00	1124.00	5240	20240102	-61.45	1370	20240805	47.45	5240	-61.45	20240102	1370	47.45	20240805	5240	-61.45	20240102	1370	47.45	20240805	0.84	N	232830	500	58 억	54769	N	N	N	N
131	20241107	150910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	20	2	1.00	34508372	17196	51.35	2000	2025	1999	2600	1400	2000	2006.77	0.47	275	2122	2061	2029	1968	1936	2045	1952	59	600	500	1280	5	1	11707472	236	-22.44	1.80	12	0.15	-90.00	1124.00	5240	20240102	-61.45	1370	20240805	47.45	5240	-61.45	20240102	1370	47.45	20240805	5240	-61.45	20240102	1370	47.45	20240805	0.84	N	232830	500	58 억	54769	N	N	N	N
132	20241107	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	20	2	1.00	33598252	16744	50.00	2000	2025	1999	2600	1400	2000	2006.58	0.47	280	2122	2061	2029	1968	1936	2045	1952	59	600	500	1280	5	1	11707472	236	-22.44	1.80	12	0.14	-90.00	1124.00	5240	20240102	-61.45	1370	20240805	47.45	5240	-61.45	20240102	1370	47.45	20240805	5240	-61.45	20240102	1370	47.45	20240805	0.84	N	232830	500	58 억	54769	N	N	N	N
133	20241107	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	25	2	1.25	33136517	16515	49.31	2000	2025	1999	2600	1400	2000	2006.45	0.47	281	2122	2061	2029	1968	1936	2045	1952	59	600	500	1280	5	1	11707472	237	-22.50	1.80	12	0.14	-90.00	1124.00	5240	20240102	-61.35	1370	20240805	47.81	5240	-61.35	20240102	1370	47.81	20240805	5240	-61.35	20240102	1370	47.81	20240805	0.84	N	232830	500	58 억	54769	N	N	N	N
134	20241107	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	10	2	0.50	29151817	14540	43.42	2000	2020	1999	2600	1400	2000	2004.94	0.47	321	2122	2061	2029	1968	1936	2045	1952	59	600	500	1280	5	1	11707472	235	-22.33	1.79	12	0.12	-90.00	1124.00	5240	20240102	-61.64	1370	20240805	46.72	5240	-61.64	20240102	1370	46.72	20240805	5240	-61.64	20240102	1370	46.72	20240805	0.84	N	232830	500	58 억	54769	N	N	N	N
135	20241107	110905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	10	2	0.50	24070202	12012	35.87	2000	2020	1999	2600	1400	2000	2003.85	0.47	320	2122	2061	2029	1968	1936	2045	1952	59	600	500	1280	5	1	11707472	235	-22.33	1.79	12	0.10	-90.00	1124.00	5240	20240102	-61.64	1370	20240805	46.72	5240	-61.64	20240102	1370	46.72	20240805	5240	-61.64	20240102	1370	46.72	20240805	0.84	N	232830	500	58 억	54769	N	N	N	N
136	20241107	100907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	0	3	0.00	18952842	9457	28.24	2000	2020	1999	2600	1400	2000	2004.11	0.47	355	2122	2061	2029	1968	1936	2045	1952	59	600	500	1280	5	1	11707472	234	-22.22	1.78	12	0.08	-90.00	1124.00	5240	20240102	-61.83	1370	20240805	45.99	5240	-61.83	20240102	1370	45.99	20240805	5240	-61.83	20240102	1370	45.99	20240805	0.84	N	232830	500	58 억	54769	N	N	N	N
137	20241107	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	10	2	0.50	3856060	1923	5.74	2000	2020	2000	2600	1400	2000	2005.23	0.47	743	2122	2061	2029	1968	1936	2045	1952	59	600	500	1280	5	1	11707472	235	-22.33	1.79	12	0.02	-90.00	1124.00	5240	20240102	-61.64	1370	20240805	46.72	5240	-61.64	20240102	1370	46.72	20240805	5240	-61.64	20240102	1370	46.72	20240805	0.84	N	232830	500	58 억	54769	N	N	N	N
138	20241106	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	-45	5	-2.20	67205053	33244	282.02	2070	2090	1997	2655	1435	2045	2021.79	0.44	3754	2085	2065	2055	2035	2025	2060	2030	59	610	500	1300	5	1	11707472	234	-22.22	1.78	12	0.28	-90.00	1124.00	5240	20240102	-61.83	1370	20240805	45.99	5240	-61.83	20240102	1370	45.99	20240805	5240	-61.83	20240102	1370	45.99	20240805	0.84	N	232830	500	58 억	51058	N	N	N	N
139	20241106	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-35	5	-1.71	64353798	31819	269.93	2070	2090	1997	2655	1435	2045	2022.50	0.44	4551	2085	2065	2055	2035	2025	2060	2030	59	610	500	1300	5	1	11707472	235	-22.33	1.79	12	0.27	-90.00	1124.00	5240	20240102	-61.64	1370	20240805	46.72	5240	-61.64	20240102	1370	46.72	20240805	5240	-61.64	20240102	1370	46.72	20240805	0.84	N	232830	500	58 억	51058	N	N	N	N
140	20241106	140932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-40	5	-1.96	51387674	25341	214.97	2070	2090	1998	2655	1435	2045	2027.85	0.44	1466	2085	2065	2055	2035	2025	2060	2030	59	610	500	1300	5	1	11707472	235	-22.28	1.78	12	0.22	-90.00	1124.00	5240	20240102	-61.74	1370	20240805	46.35	5240	-61.74	20240102	1370	46.35	20240805	5240	-61.74	20240102	1370	46.35	20240805	0.84	N	232830	500	58 억	51058	N	N	N	N
141	20241106	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	5	2	0.24	19748090	9596	81.40	2070	2090	2045	2655	1435	2045	2057.95	0.44	-14	2085	2065	2055	2035	2025	2060	2030	59	610	500	1300	5	1	11707472	240	-22.78	1.82	12	0.08	-90.00	1124.00	5240	20240102	-60.88	1370	20240805	49.64	5240	-60.88	20240102	1370	49.64	20240805	5240	-60.88	20240102	1370	49.64	20240805	0.84	N	232830	500	58 억	51058	N	N	N	N
142	20241106	120912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	5	2	0.24	16071130	7803	66.19	2070	2090	2045	2655	1435	2045	2059.61	0.44	58	2085	2065	2055	2035	2025	2060	2030	59	610	500	1300	5	1	11707472	240	-22.78	1.82	12	0.07	-90.00	1124.00	5240	20240102	-60.88	1370	20240805	49.64	5240	-60.88	20240102	1370	49.64	20240805	5240	-60.88	20240102	1370	49.64	20240805	0.84	N	232830	500	58 억	51058	N	N	N	N
143	20241106	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	20	2	0.98	11265310	5457	46.29	2070	2090	2045	2655	1435	2045	2064.38	0.44	-7	2085	2065	2055	2035	2025	2060	2030	59	610	500	1300	5	1	11707472	242	-22.94	1.84	12	0.05	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.84	N	232830	500	58 억	51058	N	N	N	N
144	20241106	100922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	15	2	0.73	884095	429	3.64	2070	2070	2050	2655	1435	2045	2060.83	0.44	-4	2085	2065	2055	2035	2025	2060	2030	59	610	500	1300	5	1	11707472	241	-22.89	1.83	12	0.00	-90.00	1124.00	5240	20240102	-60.69	1370	20240805	50.36	5240	-60.69	20240102	1370	50.36	20240805	5240	-60.69	20240102	1370	50.36	20240805	0.84	N	232830	500	58 억	51058	N	N	N	N
145	20241106	090916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	25	2	1.22	301855	147	1.25	2070	2070	2050	2655	1435	2045	2053.44	0.44	0	2085	2065	2055	2035	2025	2060	2030	59	610	500	1300	5	1	11707472	242	-23.00	1.84	12	0.00	-90.00	1124.00	5240	20240102	-60.50	1370	20240805	51.09	5240	-60.50	20240102	1370	51.09	20240805	5240	-60.50	20240102	1370	51.09	20240805	0.84	N	232830	500	58 억	51058	N	N	N	N
146	20241105	160850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-20	5	-0.97	23439065	11403	23.57	2065	2075	2045	2680	1450	2065	2055.52	0.44	-219	2188	2126	2083	2021	1978	2105	2000	59	615	500	1320	5	1	11707472	239	-22.72	1.82	12	0.10	-90.00	1124.00	5240	20240102	-60.97	1370	20240805	49.27	5240	-60.97	20240102	1370	49.27	20240805	5240	-60.97	20240102	1370	49.27	20240805	0.87	N	232830	500	58 억	51341	N	N	N	N
147	20241105	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	0	3	0.00	20321345	9884	20.43	2065	2075	2045	2680	1450	2065	2055.98	0.44	-240	2188	2126	2083	2021	1978	2105	2000	59	615	500	1320	5	1	11707472	242	-22.94	1.84	12	0.08	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.87	N	232830	500	58 억	51341	N	N	N	N
148	20241105	140902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-5	5	-0.24	17166095	8353	17.26	2065	2075	2045	2680	1450	2065	2055.08	0.44	-258	2188	2126	2083	2021	1978	2105	2000	59	615	500	1320	5	1	11707472	241	-22.89	1.83	12	0.07	-90.00	1124.00	5240	20240102	-60.69	1370	20240805	50.36	5240	-60.69	20240102	1370	50.36	20240805	5240	-60.69	20240102	1370	50.36	20240805	0.87	N	232830	500	58 억	51341	N	N	N	N
149	20241105	130910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	0	3	0.00	15558025	7571	15.65	2065	2075	2045	2680	1450	2065	2054.95	0.44	-256	2188	2126	2083	2021	1978	2105	2000	59	615	500	1320	5	1	11707472	242	-22.94	1.84	12	0.06	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.87	N	232830	500	58 억	51341	N	N	N	N
150	20241105	120901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	0	3	0.00	14609445	7111	14.70	2065	2075	2045	2680	1450	2065	2054.49	0.44	-187	2188	2126	2083	2021	1978	2105	2000	59	615	500	1320	5	1	11707472	242	-22.94	1.84	12	0.06	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.87	N	232830	500	58 억	51341	N	N	N	N
151	20241105	110848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	5	2	0.24	10906310	5308	10.97	2065	2075	2045	2680	1450	2065	2054.69	0.44	-154	2188	2126	2083	2021	1978	2105	2000	59	615	500	1320	5	1	11707472	242	-23.00	1.84	12	0.05	-90.00	1124.00	5240	20240102	-60.50	1370	20240805	51.09	5240	-60.50	20240102	1370	51.09	20240805	5240	-60.50	20240102	1370	51.09	20240805	0.87	N	232830	500	58 억	51341	N	N	N	N
152	20241105	100858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-5	5	-0.24	5958325	2895	5.98	2065	2075	2045	2680	1450	2065	2058.14	0.44	-78	2188	2126	2083	2021	1978	2105	2000	59	615	500	1320	5	1	11707472	241	-22.89	1.83	12	0.02	-90.00	1124.00	5240	20240102	-60.69	1370	20240805	50.36	5240	-60.69	20240102	1370	50.36	20240805	5240	-60.69	20240102	1370	50.36	20240805	0.87	N	232830	500	58 억	51341	N	N	N	N
153	20241105	090854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-15	5	-0.73	2357740	1145	2.37	2065	2065	2045	2680	1450	2065	2059.16	0.44	166	2188	2126	2083	2021	1978	2105	2000	59	615	500	1320	5	1	11707472	240	-22.78	1.82	12	0.01	-90.00	1124.00	5240	20240102	-60.88	1370	20240805	49.64	5240	-60.88	20240102	1370	49.64	20240805	5240	-60.88	20240102	1370	49.64	20240805	0.87	N	232830	500	58 억	51341	N	N	N	N
154	20241104	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-10	5	-0.48	95283595	45900	18.98	2100	2145	2040	2695	1455	2075	2075.90	0.51	-8658	2381	2227	2116	1962	1851	2305	2040	59	620	500	1320	5	1	11707472	242	-22.94	1.84	12	0.39	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.86	N	232830	500	58 억	59850	N	N	N	N
155	20241104	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-10	5	-0.48	94340020	45443	18.79	2100	2145	2040	2695	1455	2075	2076.01	0.51	-8684	2381	2227	2116	1962	1851	2305	2040	59	620	500	1320	5	1	11707472	242	-22.94	1.84	12	0.39	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.86	N	232830	500	58 억	59850	N	N	N	N
156	20241104	140851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-25	5	-1.20	88131040	42428	17.54	2100	2145	2040	2695	1455	2075	2077.19	0.51	-8529	2381	2227	2116	1962	1851	2305	2040	59	620	500	1320	5	1	11707472	240	-22.78	1.82	12	0.36	-90.00	1124.00	5240	20240102	-60.88	1370	20240805	49.64	5240	-60.88	20240102	1370	49.64	20240805	5240	-60.88	20240102	1370	49.64	20240805	0.86	N	232830	500	58 억	59850	N	N	N	N
157	20241104	130827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-15	5	-0.72	72945965	35103	14.51	2100	2145	2040	2695	1455	2075	2078.06	0.51	-5528	2381	2227	2116	1962	1851	2305	2040	59	620	500	1320	5	1	11707472	241	-22.89	1.83	12	0.30	-90.00	1124.00	5240	20240102	-60.69	1370	20240805	50.36	5240	-60.69	20240102	1370	50.36	20240805	5240	-60.69	20240102	1370	50.36	20240805	0.86	N	232830	500	58 억	59850	N	N	N	N
158	20241104	120838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-10	5	-0.48	61143435	29358	12.14	2100	2145	2040	2695	1455	2075	2082.68	0.51	-6976	2381	2227	2116	1962	1851	2305	2040	59	620	500	1320	5	1	11707472	242	-22.94	1.84	12	0.25	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.86	N	232830	500	58 억	59850	N	N	N	N
159	20241104	110832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-5	5	-0.24	51940475	24952	10.32	2100	2145	2040	2695	1455	2075	2081.62	0.51	-6779	2381	2227	2116	1962	1851	2305	2040	59	620	500	1320	5	1	11707472	242	-23.00	1.84	12	0.21	-90.00	1124.00	5240	20240102	-60.50	1370	20240805	51.09	5240	-60.50	20240102	1370	51.09	20240805	5240	-60.50	20240102	1370	51.09	20240805	0.86	N	232830	500	58 억	59850	N	N	N	N
160	20241104	100822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-10	5	-0.48	47990105	23033	9.52	2100	2145	2040	2695	1455	2075	2083.54	0.51	-6607	2381	2227	2116	1962	1851	2305	2040	59	620	500	1320	5	1	11707472	242	-22.94	1.84	12	0.20	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.86	N	232830	500	58 억	59850	N	N	N	N
161	20241104	090833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	30	2	1.45	10381775	4919	2.03	2100	2145	2100	2695	1455	2075	2110.55	0.51	-1999	2381	2227	2116	1962	1851	2305	2040	59	620	500	1320	5	1	11707472	246	-23.39	1.87	12	0.04	-90.00	1124.00	5240	20240102	-59.83	1370	20240805	53.65	5240	-59.83	20240102	1370	53.65	20240805	5240	-59.83	20240102	1370	53.65	20240805	0.86	N	232830	500	58 억	59850	N	N	N	N
162	20241101	160805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	75	2	3.75	516710610	241065	1703.16	2005	2270	2005	2600	1400	2000	2143.52	0.47	5147	2080	2040	2020	1980	1960	2030	1970	59	600	500	1280	5	1	11707472	243	-23.06	1.85	12	2.06	-90.00	1124.00	5240	20240102	-60.40	1370	20240805	51.46	5240	-60.40	20240102	1370	51.46	20240805	5240	-60.40	20240102	1370	51.46	20240805	0.81	N	232830	500	58 억	54925	N	N	N	N
163	20241101	150822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	70	2	3.50	497172435	231550	1635.93	2005	2270	2005	2600	1400	2000	2147.15	0.47	5975	2080	2040	2020	1980	1960	2030	1970	59	600	500	1280	5	1	11707472	242	-23.00	1.84	12	1.98	-90.00	1124.00	5240	20240102	-60.50	1370	20240805	51.09	5240	-60.50	20240102	1370	51.09	20240805	5240	-60.50	20240102	1370	51.09	20240805	0.81	N	232830	500	58 억	54925	N	N	N	N
164	20241101	140755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	70	2	3.50	479710415	223108	1576.29	2005	2270	2005	2600	1400	2000	2150.13	0.47	6607	2080	2040	2020	1980	1960	2030	1970	59	600	500	1280	5	1	11707472	242	-23.00	1.84	12	1.91	-90.00	1124.00	5240	20240102	-60.50	1370	20240805	51.09	5240	-60.50	20240102	1370	51.09	20240805	5240	-60.50	20240102	1370	51.09	20240805	0.81	N	232830	500	58 억	54925	N	N	N	N
165	20241101	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	65	2	3.25	468741080	217793	1538.74	2005	2270	2005	2600	1400	2000	2152.23	0.47	6194	2080	2040	2020	1980	1960	2030	1970	59	600	500	1280	5	1	11707472	242	-22.94	1.84	12	1.86	-90.00	1124.00	5240	20240102	-60.59	1370	20240805	50.73	5240	-60.59	20240102	1370	50.73	20240805	5240	-60.59	20240102	1370	50.73	20240805	0.81	N	232830	500	58 억	54925	N	N	N	N
166	20241101	120941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	90	2	4.50	460148895	213636	1509.37	2005	2270	2005	2600	1400	2000	2153.89	0.47	5269	2080	2040	2020	1980	1960	2030	1970	59	600	500	1280	5	1	11707472	245	-23.22	1.86	12	1.82	-90.00	1124.00	5240	20240102	-60.11	1370	20240805	52.55	5240	-60.11	20240102	1370	52.55	20240805	5240	-60.11	20240102	1370	52.55	20240805	0.81	N	232830	500	58 억	54925	N	N	N	N
167	20241101	110937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	85	2	4.25	441151295	204449	1444.46	2005	2270	2005	2600	1400	2000	2157.76	0.47	1043	2080	2040	2020	1980	1960	2030	1970	59	600	500	1280	5	1	11707472	244	-23.17	1.85	12	1.75	-90.00	1124.00	5240	20240102	-60.21	1370	20240805	52.19	5240	-60.21	20240102	1370	52.19	20240805	5240	-60.21	20240102	1370	52.19	20240805	0.81	N	232830	500	58 억	54925	N	N	N	N
168	20241101	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	120	2	6.00	375470125	172962	1222.00	2005	2270	2005	2600	1400	2000	2170.83	0.47	-4598	2080	2040	2020	1980	1960	2030	1970	59	600	500	1280	5	1	11707472	248	-23.56	1.89	12	1.48	-90.00	1124.00	5240	20240102	-59.54	1370	20240805	54.74	5240	-59.54	20240102	1370	54.74	20240805	5240	-59.54	20240102	1370	54.74	20240805	0.81	N	232830	500	58 억	54925	N	N	N	N
169	20241101	090936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	5	2	0.25	1136970	567	4.01	2005	2010	2005	2600	1400	2000	2005.27	0.47	-38	2080	2040	2020	1980	1960	2030	1970	59	600	500	1280	5	1	11707472	235	-22.28	1.78	12	0.00	-90.00	1124.00	5240	20240102	-61.74	1370	20240805	46.35	5240	-61.74	20240102	1370	46.35	20240805	5240	-61.74	20240102	1370	46.35	20240805	0.81	N	232830	500	58 억	54925	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History