KissMeData/290560/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	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	161213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-120	5	-2.04	64080950	11032	174.45	5890	5980	5750	7650	4130	5890	5809.84	0.64	-3609	6330	6110	5990	5770	5650	6050	5710	20	1760	500	3530	10	1	3877972	224	-1154.00	1.10	12	0.28	-5.00	5259.00	16750	20240129	-65.55	5440	20241113	6.07	16750	-65.55	20240129	5440	6.07	20241113	16750	-65.55	20240129	5440	6.07	20241113	0.73	N	290560	500	19 억	24834	N	N	N	N
3	20241129	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-90	5	-1.53	53890500	9266	146.52	5890	5980	5750	7650	4130	5890	5815.92	0.64	-3388	6330	6110	5990	5770	5650	6050	5710	20	1760	500	3530	10	1	3877972	225	-1160.00	1.10	12	0.24	-5.00	5259.00	16750	20240129	-65.37	5440	20241113	6.62	16750	-65.37	20240129	5440	6.62	20241113	16750	-65.37	20240129	5440	6.62	20241113	0.73	N	290560	500	19 억	24834	N	N	N	N
4	20241129	141231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-60	5	-1.02	47477180	8155	128.95	5890	5980	5770	7650	4130	5890	5821.83	0.64	-3749	6330	6110	5990	5770	5650	6050	5710	20	1760	500	3530	10	1	3877972	226	-1166.00	1.11	12	0.21	-5.00	5259.00	16750	20240129	-65.19	5440	20241113	7.17	16750	-65.19	20240129	5440	7.17	20241113	16750	-65.19	20240129	5440	7.17	20241113	0.73	N	290560	500	19 억	24834	N	N	N	N
5	20241129	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-90	5	-1.53	47140260	8097	128.04	5890	5980	5770	7650	4130	5890	5821.92	0.64	-3759	6330	6110	5990	5770	5650	6050	5710	20	1760	500	3530	10	1	3877972	225	-1160.00	1.10	12	0.21	-5.00	5259.00	16750	20240129	-65.37	5440	20241113	6.62	16750	-65.37	20240129	5440	6.62	20241113	16750	-65.37	20240129	5440	6.62	20241113	0.73	N	290560	500	19 억	24834	N	N	N	N
6	20241129	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-40	5	-0.68	44079460	7571	119.72	5890	5980	5770	7650	4130	5890	5822.13	0.64	-3784	6330	6110	5990	5770	5650	6050	5710	20	1760	500	3530	10	1	3877972	227	-1170.00	1.11	12	0.20	-5.00	5259.00	16750	20240129	-65.07	5440	20241113	7.54	16750	-65.07	20240129	5440	7.54	20241113	16750	-65.07	20240129	5440	7.54	20241113	0.73	N	290560	500	19 억	24834	N	N	N	N
7	20241129	111230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-60	5	-1.02	37696330	6469	102.29	5890	5980	5810	7650	4130	5890	5827.21	0.64	-3939	6330	6110	5990	5770	5650	6050	5710	20	1760	500	3530	10	1	3877972	226	-1166.00	1.11	12	0.17	-5.00	5259.00	16750	20240129	-65.19	5440	20241113	7.17	16750	-65.19	20240129	5440	7.17	20241113	16750	-65.19	20240129	5440	7.17	20241113	0.73	N	290560	500	19 억	24834	N	N	N	N
8	20241129	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-40	5	-0.68	36707070	6299	99.60	5890	5980	5810	7650	4130	5890	5827.42	0.64	-3996	6330	6110	5990	5770	5650	6050	5710	20	1760	500	3530	10	1	3877972	227	-1170.00	1.11	12	0.16	-5.00	5259.00	16750	20240129	-65.07	5440	20241113	7.54	16750	-65.07	20240129	5440	7.54	20241113	16750	-65.07	20240129	5440	7.54	20241113	0.73	N	290560	500	19 억	24834	N	N	N	N
9	20241129	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-40	5	-0.68	1155980	195	3.08	5890	5980	5850	7650	4130	5890	5928.50	0.64	-46	6330	6110	5990	5770	5650	6050	5710	20	1760	500	3530	10	1	3877972	227	-1170.00	1.11	12	0.01	-5.00	5259.00	16750	20240129	-65.07	5440	20241113	7.54	16750	-65.07	20240129	5440	7.54	20241113	16750	-65.07	20240129	5440	7.54	20241113	0.73	N	290560	500	19 억	24834	N	N	N	N
10	20241128	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	-60	5	-1.01	37426430	6324	52.80	6000	6210	5870	7730	4170	5950	5918.16	0.66	-726	6376	6162	5976	5762	5576	6070	5670	20	1780	500	3570	10	1	3877972	228	-1178.00	1.12	12	0.16	-5.00	5259.00	16750	20240129	-64.84	5440	20241113	8.27	16750	-64.84	20240129	5440	8.27	20241113	16750	-64.84	20240129	5440	8.27	20241113	0.74	N	290560	500	19 억	25553	N	N	N	N
11	20241128	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-40	5	-0.67	30696510	5181	43.25	6000	6210	5870	7730	4170	5950	5924.82	0.66	-673	6376	6162	5976	5762	5576	6070	5670	20	1780	500	3570	10	1	3877972	229	-1182.00	1.12	12	0.13	-5.00	5259.00	16750	20240129	-64.72	5440	20241113	8.64	16750	-64.72	20240129	5440	8.64	20241113	16750	-64.72	20240129	5440	8.64	20241113	0.74	N	290560	500	19 억	25553	N	N	N	N
12	20241128	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-50	5	-0.84	29817220	5032	42.01	6000	6210	5870	7730	4170	5950	5925.52	0.66	-670	6376	6162	5976	5762	5576	6070	5670	20	1780	500	3570	10	1	3877972	229	-1180.00	1.12	12	0.13	-5.00	5259.00	16750	20240129	-64.78	5440	20241113	8.46	16750	-64.78	20240129	5440	8.46	20241113	16750	-64.78	20240129	5440	8.46	20241113	0.74	N	290560	500	19 억	25553	N	N	N	N
13	20241128	131229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-40	5	-0.67	28117720	4744	39.61	6000	6210	5870	7730	4170	5950	5927.01	0.66	-675	6376	6162	5976	5762	5576	6070	5670	20	1780	500	3570	10	1	3877972	229	-1182.00	1.12	12	0.12	-5.00	5259.00	16750	20240129	-64.72	5440	20241113	8.64	16750	-64.72	20240129	5440	8.64	20241113	16750	-64.72	20240129	5440	8.64	20241113	0.74	N	290560	500	19 억	25553	N	N	N	N
14	20241128	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-30	5	-0.50	24707810	4169	34.81	6000	6210	5870	7730	4170	5950	5926.56	0.66	-648	6376	6162	5976	5762	5576	6070	5670	20	1780	500	3570	10	1	3877972	230	-1184.00	1.13	12	0.11	-5.00	5259.00	16750	20240129	-64.66	5440	20241113	8.82	16750	-64.66	20240129	5440	8.82	20241113	16750	-64.66	20240129	5440	8.82	20241113	0.74	N	290560	500	19 억	25553	N	N	N	N
15	20241128	111231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-30	5	-0.50	21372850	3601	30.06	6000	6210	5870	7730	4170	5950	5935.25	0.66	-646	6376	6162	5976	5762	5576	6070	5670	20	1780	500	3570	10	1	3877972	230	-1184.00	1.13	12	0.09	-5.00	5259.00	16750	20240129	-64.66	5440	20241113	8.82	16750	-64.66	20240129	5440	8.82	20241113	16750	-64.66	20240129	5440	8.82	20241113	0.74	N	290560	500	19 억	25553	N	N	N	N
16	20241128	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	20	2	0.34	8257600	1378	11.50	6000	6210	5930	7730	4170	5950	5992.45	0.66	-530	6376	6162	5976	5762	5576	6070	5670	20	1780	500	3570	10	1	3877972	232	-1194.00	1.14	12	0.04	-5.00	5259.00	16750	20240129	-64.36	5440	20241113	9.74	16750	-64.36	20240129	5440	9.74	20241113	16750	-64.36	20240129	5440	9.74	20241113	0.74	N	290560	500	19 억	25553	N	N	N	N
17	20241128	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	70	2	1.18	1395280	233	1.95	6000	6210	5950	7730	4170	5950	5988.33	0.66	-84	6376	6162	5976	5762	5576	6070	5670	20	1780	500	3570	10	1	3877972	233	-1204.00	1.14	12	0.01	-5.00	5259.00	16750	20240129	-64.06	5440	20241113	10.66	16750	-64.06	20240129	5440	10.66	20241113	16750	-64.06	20240129	5440	10.66	20241113	0.74	N	290560	500	19 억	25553	N	N	N	N
18	20241127	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-30	5	-0.50	70508270	11978	258.20	6190	6190	5790	7770	4190	5980	5886.48	0.68	-898	6306	6142	6036	5872	5766	6225	5955	20	1790	500	3580	10	1	3877972	231	-1190.00	1.13	12	0.31	-5.00	5259.00	16750	20240129	-64.48	5440	20241113	9.38	16750	-64.48	20240129	5440	9.38	20241113	16750	-64.48	20240129	5440	9.38	20241113	0.74	N	290560	500	19 억	26443	N	N	N	N
19	20241127	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-30	5	-0.50	68720730	11678	251.74	6190	6190	5790	7770	4190	5980	5884.63	0.68	-929	6306	6142	6036	5872	5766	6225	5955	20	1790	500	3580	10	1	3877972	231	-1190.00	1.13	12	0.30	-5.00	5259.00	16750	20240129	-64.48	5440	20241113	9.38	16750	-64.48	20240129	5440	9.38	20241113	16750	-64.48	20240129	5440	9.38	20241113	0.74	N	290560	500	19 억	26443	N	N	N	N
20	20241127	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	10	2	0.17	64632100	10991	236.93	6190	6190	5790	7770	4190	5980	5880.46	0.68	-1322	6306	6142	6036	5872	5766	6225	5955	20	1790	500	3580	10	1	3877972	232	-1198.00	1.14	12	0.28	-5.00	5259.00	16750	20240129	-64.24	5440	20241113	10.11	16750	-64.24	20240129	5440	10.11	20241113	16750	-64.24	20240129	5440	10.11	20241113	0.74	N	290560	500	19 억	26443	N	N	N	N
21	20241127	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-10	5	-0.17	51060120	8716	187.89	6190	6190	5790	7770	4190	5980	5858.21	0.68	-1086	6306	6142	6036	5872	5766	6225	5955	20	1790	500	3580	10	1	3877972	232	-1194.00	1.14	12	0.22	-5.00	5259.00	16750	20240129	-64.36	5440	20241113	9.74	16750	-64.36	20240129	5440	9.74	20241113	16750	-64.36	20240129	5440	9.74	20241113	0.74	N	290560	500	19 억	26443	N	N	N	N
22	20241127	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-50	5	-0.84	50601440	8639	186.23	6190	6190	5790	7770	4190	5980	5857.33	0.68	-1069	6306	6142	6036	5872	5766	6225	5955	20	1790	500	3580	10	1	3877972	230	-1186.00	1.13	12	0.22	-5.00	5259.00	16750	20240129	-64.60	5440	20241113	9.01	16750	-64.60	20240129	5440	9.01	20241113	16750	-64.60	20240129	5440	9.01	20241113	0.74	N	290560	500	19 억	26443	N	N	N	N
23	20241127	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-130	5	-2.17	49862610	8514	183.53	6190	6190	5790	7770	4190	5980	5856.54	0.68	-1103	6306	6142	6036	5872	5766	6225	5955	20	1790	500	3580	10	1	3877972	227	-1170.00	1.11	12	0.22	-5.00	5259.00	16750	20240129	-65.07	5440	20241113	7.54	16750	-65.07	20240129	5440	7.54	20241113	16750	-65.07	20240129	5440	7.54	20241113	0.74	N	290560	500	19 억	26443	N	N	N	N
24	20241127	101219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-120	5	-2.01	21375670	3620	78.03	6190	6190	5790	7770	4190	5980	5904.88	0.68	-1114	6306	6142	6036	5872	5766	6225	5955	20	1790	500	3580	10	1	3877972	227	-1172.00	1.11	12	0.09	-5.00	5259.00	16750	20240129	-65.01	5440	20241113	7.72	16750	-65.01	20240129	5440	7.72	20241113	16750	-65.01	20240129	5440	7.72	20241113	0.74	N	290560	500	19 억	26443	N	N	N	N
25	20241127	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	0	3	0.00	1981560	327	7.05	6190	6190	5980	7770	4190	5980	6059.82	0.68	-110	6306	6142	6036	5872	5766	6225	5955	20	1790	500	3580	10	1	3877972	232	-1196.00	1.14	12	0.01	-5.00	5259.00	16750	20240129	-64.30	5440	20241113	9.93	16750	-64.30	20240129	5440	9.93	20241113	16750	-64.30	20240129	5440	9.93	20241113	0.74	N	290560	500	19 억	26443	N	N	N	N
26	20241126	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	40	2	0.67	27554890	4589	37.23	5970	6200	5930	7720	4160	5940	6004.58	0.69	-486	6206	6072	5956	5822	5706	6140	5890	20	1780	500	3560	10	1	3877972	232	-1196.00	1.14	12	0.12	-5.00	5259.00	16750	20240129	-64.30	5440	20241113	9.93	16750	-64.30	20240129	5440	9.93	20241113	16750	-64.30	20240129	5440	9.93	20241113	0.64	N	290560	500	19 억	26933	N	N	N	N
27	20241126	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	40	2	0.67	26489910	4411	35.78	5970	6200	5930	7720	4160	5940	6005.45	0.69	-426	6206	6072	5956	5822	5706	6140	5890	20	1780	500	3560	10	1	3877972	232	-1196.00	1.14	12	0.11	-5.00	5259.00	16750	20240129	-64.30	5440	20241113	9.93	16750	-64.30	20240129	5440	9.93	20241113	16750	-64.30	20240129	5440	9.93	20241113	0.64	N	290560	500	19 억	26933	N	N	N	N
28	20241126	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	30	2	0.51	16364390	2709	21.98	5970	6200	5930	7720	4160	5940	6040.82	0.69	-507	6206	6072	5956	5822	5706	6140	5890	20	1780	500	3560	10	1	3877972	232	-1194.00	1.14	12	0.07	-5.00	5259.00	16750	20240129	-64.36	5440	20241113	9.74	16750	-64.36	20240129	5440	9.74	20241113	16750	-64.36	20240129	5440	9.74	20241113	0.64	N	290560	500	19 억	26933	N	N	N	N
29	20241126	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	10	2	0.17	14311080	2364	19.18	5970	6200	5930	7720	4160	5940	6053.85	0.69	-489	6206	6072	5956	5822	5706	6140	5890	20	1780	500	3560	10	1	3877972	231	-1190.00	1.13	12	0.06	-5.00	5259.00	16750	20240129	-64.48	5440	20241113	9.38	16750	-64.48	20240129	5440	9.38	20241113	16750	-64.48	20240129	5440	9.38	20241113	0.64	N	290560	500	19 억	26933	N	N	N	N
30	20241126	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	110	2	1.85	9684680	1590	12.90	5970	6200	5930	7720	4160	5940	6091.18	0.69	-500	6206	6072	5956	5822	5706	6140	5890	20	1780	500	3560	10	1	3877972	235	-1210.00	1.15	12	0.04	-5.00	5259.00	16750	20240129	-63.88	5440	20241113	11.21	16750	-63.88	20240129	5440	11.21	20241113	16750	-63.88	20240129	5440	11.21	20241113	0.64	N	290560	500	19 억	26933	N	N	N	N
31	20241126	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	80	2	1.35	8578370	1407	11.41	5970	6200	5930	7720	4160	5940	6097.15	0.69	-458	6206	6072	5956	5822	5706	6140	5890	20	1780	500	3560	10	1	3877972	233	-1204.00	1.14	12	0.04	-5.00	5259.00	16750	20240129	-64.06	5440	20241113	10.66	16750	-64.06	20240129	5440	10.66	20241113	16750	-64.06	20240129	5440	10.66	20241113	0.64	N	290560	500	19 억	26933	N	N	N	N
32	20241126	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	130	2	2.19	8197750	1344	10.90	5970	6200	5930	7720	4160	5940	6099.75	0.69	-450	6206	6072	5956	5822	5706	6140	5890	20	1780	500	3560	10	1	3877972	235	-1214.00	1.15	12	0.03	-5.00	5259.00	16750	20240129	-63.76	5440	20241113	11.58	16750	-63.76	20240129	5440	11.58	20241113	16750	-63.76	20240129	5440	11.58	20241113	0.64	N	290560	500	19 억	26933	N	N	N	N
33	20241126	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	220	2	3.70	5274020	855	6.94	5970	6200	5970	7720	4160	5940	6168.98	0.69	-475	6206	6072	5956	5822	5706	6140	5890	20	1780	500	3560	10	1	3877972	239	-1232.00	1.17	12	0.02	-5.00	5259.00	16750	20240129	-63.22	5440	20241113	13.24	16750	-63.22	20240129	5440	13.24	20241113	16750	-63.22	20240129	5440	13.24	20241113	0.64	N	290560	500	19 억	26933	N	N	N	N
34	20241125	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	50	2	0.85	73134490	12326	170.65	5900	6090	5840	7650	4130	5890	5933.43	0.62	2749	6116	6002	5866	5752	5616	6060	5810	20	1760	500	3530	10	1	3877972	230	-1188.00	1.13	12	0.32	-5.00	5259.00	16750	20240129	-64.54	5440	20241113	9.19	16750	-64.54	20240129	5440	9.19	20241113	16750	-64.54	20240129	5440	9.19	20241113	0.61	N	290560	500	19 억	24184	N	N	N	N
35	20241125	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	10	2	0.17	70117010	11818	163.62	5900	6090	5840	7650	4130	5890	5933.15	0.62	3214	6116	6002	5866	5752	5616	6060	5810	20	1760	500	3530	10	1	3877972	229	-1180.00	1.12	12	0.30	-5.00	5259.00	16750	20240129	-64.78	5440	20241113	8.46	16750	-64.78	20240129	5440	8.46	20241113	16750	-64.78	20240129	5440	8.46	20241113	0.61	N	290560	500	19 억	24184	N	N	N	N
36	20241125	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	180	2	3.06	58052840	9782	135.43	5900	6070	5840	7650	4130	5890	5934.76	0.62	2321	6116	6002	5866	5752	5616	6060	5810	20	1760	500	3530	10	1	3877972	235	-1214.00	1.15	12	0.25	-5.00	5259.00	16750	20240129	-63.76	5440	20241113	11.58	16750	-63.76	20240129	5440	11.58	20241113	16750	-63.76	20240129	5440	11.58	20241113	0.61	N	290560	500	19 억	24184	N	N	N	N
37	20241125	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	40	2	0.68	51820330	8733	120.91	5900	6060	5840	7650	4130	5890	5933.97	0.62	2335	6116	6002	5866	5752	5616	6060	5810	20	1760	500	3530	10	1	3877972	230	-1186.00	1.13	12	0.23	-5.00	5259.00	16750	20240129	-64.60	5440	20241113	9.01	16750	-64.60	20240129	5440	9.01	20241113	16750	-64.60	20240129	5440	9.01	20241113	0.61	N	290560	500	19 억	24184	N	N	N	N
38	20241125	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	30	2	0.51	37665270	6339	87.76	5900	6060	5890	7650	4130	5890	5942.02	0.62	2258	6116	6002	5866	5752	5616	6060	5810	20	1760	500	3530	10	1	3877972	230	-1184.00	1.13	12	0.16	-5.00	5259.00	16750	20240129	-64.66	5440	20241113	8.82	16750	-64.66	20240129	5440	8.82	20241113	16750	-64.66	20240129	5440	8.82	20241113	0.61	N	290560	500	19 억	24184	N	N	N	N
39	20241125	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	90	2	1.53	17263540	2907	40.25	5900	6060	5890	7650	4130	5890	5939.00	0.62	294	6116	6002	5866	5752	5616	6060	5810	20	1760	500	3530	10	1	3877972	232	-1196.00	1.14	12	0.07	-5.00	5259.00	16750	20240129	-64.30	5440	20241113	9.93	16750	-64.30	20240129	5440	9.93	20241113	16750	-64.30	20240129	5440	9.93	20241113	0.61	N	290560	500	19 억	24184	N	N	N	N
40	20241125	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	30	2	0.51	7677880	1299	17.98	5900	6060	5890	7650	4130	5890	5910.98	0.62	108	6116	6002	5866	5752	5616	6060	5810	20	1760	500	3530	10	1	3877972	230	-1184.00	1.13	12	0.03	-5.00	5259.00	16750	20240129	-64.66	5440	20241113	8.82	16750	-64.66	20240129	5440	8.82	20241113	16750	-64.66	20240129	5440	8.82	20241113	0.61	N	290560	500	19 억	24184	N	N	N	N
41	20241125	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	130	2	2.21	2266130	384	5.32	5900	6060	5890	7650	4130	5890	5902.11	0.62	226	6116	6002	5866	5752	5616	6060	5810	20	1760	500	3530	10	1	3877972	233	-1204.00	1.14	12	0.01	-5.00	5259.00	16750	20240129	-64.06	5440	20241113	10.66	16750	-64.06	20240129	5440	10.66	20241113	16750	-64.06	20240129	5440	10.66	20241113	0.61	N	290560	500	19 억	24184	N	N	N	N
42	20241122	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	80	2	1.38	41846240	7223	97.48	5810	5980	5730	7550	4070	5810	5793.47	0.63	-70	6376	6092	5866	5582	5356	5980	5470	20	1740	500	3480	10	1	3877972	228	-1178.00	1.12	12	0.19	-5.00	5259.00	16750	20240129	-64.84	5440	20241113	8.27	16750	-64.84	20240129	5440	8.27	20241113	16750	-64.84	20240129	5440	8.27	20241113	0.61	N	290560	500	19 억	24238	N	N	N	N
43	20241122	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	0	3	0.00	41446350	7155	96.56	5810	5980	5730	7550	4070	5810	5792.64	0.63	-33	6376	6092	5866	5582	5356	5980	5470	20	1740	500	3480	10	1	3877972	225	-1162.00	1.10	12	0.18	-5.00	5259.00	16750	20240129	-65.31	5440	20241113	6.80	16750	-65.31	20240129	5440	6.80	20241113	16750	-65.31	20240129	5440	6.80	20241113	0.61	N	290560	500	19 억	24238	N	N	N	N
44	20241122	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	-20	5	-0.34	24465520	4216	56.90	5810	5980	5730	7550	4070	5810	5803.02	0.63	18	6376	6092	5866	5582	5356	5980	5470	20	1740	500	3480	10	1	3877972	225	-1158.00	1.10	12	0.11	-5.00	5259.00	16750	20240129	-65.43	5440	20241113	6.43	16750	-65.43	20240129	5440	6.43	20241113	16750	-65.43	20240129	5440	6.43	20241113	0.61	N	290560	500	19 억	24238	N	N	N	N
45	20241122	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	0	3	0.00	21904470	3774	50.93	5810	5980	5730	7550	4070	5810	5804.05	0.63	197	6376	6092	5866	5582	5356	5980	5470	20	1740	500	3480	10	1	3877972	225	-1162.00	1.10	12	0.10	-5.00	5259.00	16750	20240129	-65.31	5440	20241113	6.80	16750	-65.31	20240129	5440	6.80	20241113	16750	-65.31	20240129	5440	6.80	20241113	0.61	N	290560	500	19 억	24238	N	N	N	N
46	20241122	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	30	2	0.52	17553280	3026	40.84	5810	5980	5730	7550	4070	5810	5800.82	0.63	163	6376	6092	5866	5582	5356	5980	5470	20	1740	500	3480	10	1	3877972	226	-1168.00	1.11	12	0.08	-5.00	5259.00	16750	20240129	-65.13	5440	20241113	7.35	16750	-65.13	20240129	5440	7.35	20241113	16750	-65.13	20240129	5440	7.35	20241113	0.61	N	290560	500	19 억	24238	N	N	N	N
47	20241122	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	20	2	0.34	16690190	2878	38.84	5810	5980	5730	7550	4070	5810	5799.23	0.63	174	6376	6092	5866	5582	5356	5980	5470	20	1740	500	3480	10	1	3877972	226	-1166.00	1.11	12	0.07	-5.00	5259.00	16750	20240129	-65.19	5440	20241113	7.17	16750	-65.19	20240129	5440	7.17	20241113	16750	-65.19	20240129	5440	7.17	20241113	0.61	N	290560	500	19 억	24238	N	N	N	N
48	20241122	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	70	2	1.20	2486690	432	5.83	5810	5980	5730	7550	4070	5810	5756.23	0.63	283	6376	6092	5866	5582	5356	5980	5470	20	1740	500	3480	10	1	3877972	228	-1176.00	1.12	12	0.01	-5.00	5259.00	16750	20240129	-64.90	5440	20241113	8.09	16750	-64.90	20240129	5440	8.09	20241113	16750	-64.90	20240129	5440	8.09	20241113	0.61	N	290560	500	19 억	24238	N	N	N	N
49	20241122	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	160	2	2.75	2215630	386	5.21	5810	5980	5730	7550	4070	5810	5739.97	0.63	317	6376	6092	5866	5582	5356	5980	5470	20	1740	500	3480	10	1	3877972	232	-1194.00	1.14	12	0.01	-5.00	5259.00	16750	20240129	-64.36	5440	20241113	9.74	16750	-64.36	20240129	5440	9.74	20241113	16750	-64.36	20240129	5440	9.74	20241113	0.61	N	290560	500	19 억	24238	N	N	N	N
50	20241121	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-140	5	-2.35	43487720	7408	79.14	5890	6150	5640	7730	4170	5950	5870.37	0.63	-354	6603	6276	6053	5726	5503	6440	5890	20	1780	500	3570	10	1	3877972	225	-1162.00	1.10	12	0.19	-5.00	5259.00	16750	20240129	-65.31	5440	20241113	6.80	16750	-65.31	20240129	5440	6.80	20241113	16750	-65.31	20240129	5440	6.80	20241113	0.61	N	290560	500	19 억	24585	N	N	N	N
51	20241121	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-80	5	-1.34	42284410	7201	76.93	5890	6150	5640	7730	4170	5950	5872.02	0.63	-347	6603	6276	6053	5726	5503	6440	5890	20	1780	500	3570	10	1	3877972	228	-1174.00	1.12	12	0.19	-5.00	5259.00	16750	20240129	-64.96	5440	20241113	7.90	16750	-64.96	20240129	5440	7.90	20241113	16750	-64.96	20240129	5440	7.90	20241113	0.61	N	290560	500	19 억	24585	N	N	N	N
52	20241121	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-90	5	-1.51	31832900	5408	57.77	5890	6150	5640	7730	4170	5950	5886.26	0.63	-288	6603	6276	6053	5726	5503	6440	5890	20	1780	500	3570	10	1	3877972	227	-1172.00	1.11	12	0.14	-5.00	5259.00	16750	20240129	-65.01	5440	20241113	7.72	16750	-65.01	20240129	5440	7.72	20241113	16750	-65.01	20240129	5440	7.72	20241113	0.61	N	290560	500	19 억	24585	N	N	N	N
53	20241121	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	-60	5	-1.01	30342910	5155	55.07	5890	6150	5640	7730	4170	5950	5886.11	0.63	-252	6603	6276	6053	5726	5503	6440	5890	20	1780	500	3570	10	1	3877972	228	-1178.00	1.12	12	0.13	-5.00	5259.00	16750	20240129	-64.84	5440	20241113	8.27	16750	-64.84	20240129	5440	8.27	20241113	16750	-64.84	20240129	5440	8.27	20241113	0.61	N	290560	500	19 억	24585	N	N	N	N
54	20241121	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-120	5	-2.02	27956920	4747	50.71	5890	6150	5640	7730	4170	5950	5889.39	0.63	-199	6603	6276	6053	5726	5503	6440	5890	20	1780	500	3570	10	1	3877972	226	-1166.00	1.11	12	0.12	-5.00	5259.00	16750	20240129	-65.19	5440	20241113	7.17	16750	-65.19	20240129	5440	7.17	20241113	16750	-65.19	20240129	5440	7.17	20241113	0.61	N	290560	500	19 억	24585	N	N	N	N
55	20241121	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	-310	5	-5.21	19532480	3306	35.32	5890	6150	5640	7730	4170	5950	5908.19	0.63	-30	6603	6276	6053	5726	5503	6440	5890	20	1780	500	3570	10	1	3877972	219	-1128.00	1.07	12	0.09	-5.00	5259.00	16750	20240129	-66.33	5440	20241113	3.68	16750	-66.33	20240129	5440	3.68	20241113	16750	-66.33	20240129	5440	3.68	20241113	0.61	N	290560	500	19 억	24585	Y	N	N	N
56	20241121	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	150	2	2.52	6027470	1014	10.83	5890	6150	5890	7730	4170	5950	5944.25	0.63	43	6603	6276	6053	5726	5503	6440	5890	20	1780	500	3570	10	1	3877972	237	-1220.00	1.16	12	0.03	-5.00	5259.00	16750	20240129	-63.58	5440	20241113	12.13	16750	-63.58	20240129	5440	12.13	20241113	16750	-63.58	20240129	5440	12.13	20241113	0.61	N	290560	500	19 억	24585	N	N	N	N
57	20241121	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	40	2	0.67	4722900	797	8.51	5890	5990	5890	7730	4170	5950	5925.85	0.63	94	6603	6276	6053	5726	5503	6440	5890	20	1780	500	3570	10	1	3877972	232	-1198.00	1.14	12	0.02	-5.00	5259.00	16750	20240129	-64.24	5440	20241113	10.11	16750	-64.24	20240129	5440	10.11	20241113	16750	-64.24	20240129	5440	10.11	20241113	0.61	N	290560	500	19 억	24585	N	N	N	N
58	20241120	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-60	5	-1.00	56025320	9350	80.62	5830	6380	5830	7810	4210	6010	5992.29	0.65	-734	6616	6312	6136	5832	5656	6225	5745	20	1800	500	3600	10	1	3877972	231	-1190.00	1.13	12	0.24	-5.00	5259.00	16750	20240129	-64.48	5440	20241113	9.38	16750	-64.48	20240129	5440	9.38	20241113	16750	-64.48	20240129	5440	9.38	20241113	0.61	N	290560	500	19 억	25314	N	N	N	N
59	20241120	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	0	3	0.00	52004370	8675	74.80	5830	6380	5830	7810	4210	6010	5994.74	0.65	-466	6616	6312	6136	5832	5656	6225	5745	20	1800	500	3600	10	1	3877972	233	-1202.00	1.14	12	0.22	-5.00	5259.00	16750	20240129	-64.12	5440	20241113	10.48	16750	-64.12	20240129	5440	10.48	20241113	16750	-64.12	20240129	5440	10.48	20241113	0.61	N	290560	500	19 억	25314	N	N	N	N
60	20241120	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	180	2	3.00	47241600	7890	68.03	5830	6380	5830	7810	4210	6010	5987.53	0.65	-663	6616	6312	6136	5832	5656	6225	5745	20	1800	500	3600	10	1	3877972	240	-1238.00	1.18	12	0.20	-5.00	5259.00	16750	20240129	-63.04	5440	20241113	13.79	16750	-63.04	20240129	5440	13.79	20241113	16750	-63.04	20240129	5440	13.79	20241113	0.61	N	290560	500	19 억	25314	N	N	N	N
61	20241120	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	40	2	0.67	41465980	6946	59.89	5830	6380	5830	7810	4210	6010	5969.76	0.65	-660	6616	6312	6136	5832	5656	6225	5745	20	1800	500	3600	10	1	3877972	235	-1210.00	1.15	12	0.18	-5.00	5259.00	16750	20240129	-63.88	5440	20241113	11.21	16750	-63.88	20240129	5440	11.21	20241113	16750	-63.88	20240129	5440	11.21	20241113	0.61	N	290560	500	19 억	25314	N	N	N	N
62	20241120	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	-30	5	-0.50	26017840	4377	37.74	5830	6380	5830	7810	4210	6010	5944.22	0.65	-442	6616	6312	6136	5832	5656	6225	5745	20	1800	500	3600	10	1	3877972	232	-1196.00	1.14	12	0.11	-5.00	5259.00	16750	20240129	-64.30	5440	20241113	9.93	16750	-64.30	20240129	5440	9.93	20241113	16750	-64.30	20240129	5440	9.93	20241113	0.61	N	290560	500	19 억	25314	N	N	N	N
63	20241120	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	-50	5	-0.83	24498940	4123	35.55	5830	6380	5830	7810	4210	6010	5942.02	0.65	-421	6616	6312	6136	5832	5656	6225	5745	20	1800	500	3600	10	1	3877972	231	-1192.00	1.13	12	0.11	-5.00	5259.00	16750	20240129	-64.42	5440	20241113	9.56	16750	-64.42	20240129	5440	9.56	20241113	16750	-64.42	20240129	5440	9.56	20241113	0.61	N	290560	500	19 억	25314	N	N	N	N
64	20241120	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-10	5	-0.17	21701340	3654	31.51	5830	6380	5830	7810	4210	6010	5939.06	0.65	-321	6616	6312	6136	5832	5656	6225	5745	20	1800	500	3600	10	1	3877972	233	-1200.00	1.14	12	0.09	-5.00	5259.00	16750	20240129	-64.18	5440	20241113	10.29	16750	-64.18	20240129	5440	10.29	20241113	16750	-64.18	20240129	5440	10.29	20241113	0.61	N	290560	500	19 억	25314	N	N	N	N
65	20241120	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	-50	5	-0.83	10831920	1846	15.92	5830	6330	5830	7810	4210	6010	5867.78	0.65	164	6616	6312	6136	5832	5656	6225	5745	20	1800	500	3600	10	1	3877972	231	-1192.00	1.13	12	0.05	-5.00	5259.00	16750	20240129	-64.42	5440	20241113	9.56	16750	-64.42	20240129	5440	9.56	20241113	16750	-64.42	20240129	5440	9.56	20241113	0.61	N	290560	500	19 억	25314	N	N	N	N
66	20241119	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	-170	5	-2.75	71299150	11597	72.92	6110	6440	5960	8030	4330	6180	6148.33	0.66	-230	6673	6426	6243	5996	5813	6335	5905	20	1850	500	3700	10	1	3877972	233	-1202.00	1.14	12	0.30	-5.00	5259.00	16750	20240129	-64.12	5440	20241113	10.48	16750	-64.12	20240129	5440	10.48	20241113	16750	-64.12	20240129	5440	10.48	20241113	0.69	N	290560	500	19 억	25544	N	N	N	N
67	20241119	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	-130	5	-2.10	64098590	10401	65.40	6110	6440	5960	8030	4330	6180	6162.73	0.66	-469	6673	6426	6243	5996	5813	6335	5905	20	1850	500	3700	10	1	3877972	235	-1210.00	1.15	12	0.27	-5.00	5259.00	16750	20240129	-63.88	5440	20241113	11.21	16750	-63.88	20240129	5440	11.21	20241113	16750	-63.88	20240129	5440	11.21	20241113	0.69	N	290560	500	19 억	25544	N	N	N	N
68	20241119	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	-130	5	-2.10	53119960	8580	53.95	6110	6440	5960	8030	4330	6180	6191.14	0.66	-653	6673	6426	6243	5996	5813	6335	5905	20	1850	500	3700	10	1	3877972	235	-1210.00	1.15	12	0.22	-5.00	5259.00	16750	20240129	-63.88	5440	20241113	11.21	16750	-63.88	20240129	5440	11.21	20241113	16750	-63.88	20240129	5440	11.21	20241113	0.69	N	290560	500	19 억	25544	N	N	N	N
69	20241119	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	10	2	0.16	48433990	7810	49.11	6110	6440	5960	8030	4330	6180	6201.54	0.66	-643	6673	6426	6243	5996	5813	6335	5905	20	1850	500	3700	10	1	3877972	240	-1238.00	1.18	12	0.20	-5.00	5259.00	16750	20240129	-63.04	5440	20241113	13.79	16750	-63.04	20240129	5440	13.79	20241113	16750	-63.04	20240129	5440	13.79	20241113	0.69	N	290560	500	19 억	25544	N	N	N	N
70	20241119	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	60	2	0.97	44829680	7230	45.46	6110	6440	5960	8030	4330	6180	6200.51	0.66	-75	6673	6426	6243	5996	5813	6335	5905	20	1850	500	3700	10	1	3877972	242	-1248.00	1.19	12	0.19	-5.00	5259.00	16750	20240129	-62.75	5440	20241113	14.71	16750	-62.75	20240129	5440	14.71	20241113	16750	-62.75	20240129	5440	14.71	20241113	0.69	N	290560	500	19 억	25544	N	N	N	N
71	20241119	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	70	2	1.13	43564410	7027	44.18	6110	6440	5960	8030	4330	6180	6199.57	0.66	-52	6673	6426	6243	5996	5813	6335	5905	20	1850	500	3700	10	1	3877972	242	-1250.00	1.19	12	0.18	-5.00	5259.00	16750	20240129	-62.69	5440	20241113	14.89	16750	-62.69	20240129	5440	14.89	20241113	16750	-62.69	20240129	5440	14.89	20241113	0.69	N	290560	500	19 억	25544	N	N	N	N
72	20241119	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	40	2	0.65	16138500	2615	16.44	6110	6440	5960	8030	4330	6180	6171.51	0.66	217	6673	6426	6243	5996	5813	6335	5905	20	1850	500	3700	10	1	3877972	241	-1244.00	1.18	12	0.07	-5.00	5259.00	16750	20240129	-62.87	5440	20241113	14.34	16750	-62.87	20240129	5440	14.34	20241113	16750	-62.87	20240129	5440	14.34	20241113	0.69	N	290560	500	19 억	25544	N	N	N	N
73	20241119	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	0	3	0.00	4289630	705	4.43	6110	6180	5960	8030	4330	6180	6084.58	0.66	189	6673	6426	6243	5996	5813	6335	5905	20	1850	500	3700	10	1	3877972	240	-1236.00	1.18	12	0.02	-5.00	5259.00	16750	20240129	-63.10	5440	20241113	13.60	16750	-63.10	20240129	5440	13.60	20241113	16750	-63.10	20240129	5440	13.60	20241113	0.69	N	290560	500	19 억	25544	N	N	N	N
74	20241118	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	20	2	0.32	99619000	15904	29.12	6450	6490	6060	8000	4320	6160	6263.91	0.74	-3256	6926	6542	6026	5642	5126	6735	5835	20	1840	500	3690	10	1	3877972	240	-1236.00	1.18	12	0.41	-5.00	5259.00	16750	20240129	-63.10	5440	20241113	13.60	16750	-63.10	20240129	5440	13.60	20241113	16750	-63.10	20240129	5440	13.60	20241113	0.72	N	290560	500	19 억	28800	N	N	N	N
75	20241118	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	40	2	0.65	90854760	14486	26.52	6450	6490	6060	8000	4320	6160	6271.90	0.74	-3222	6926	6542	6026	5642	5126	6735	5835	20	1840	500	3690	10	1	3877972	240	-1240.00	1.18	12	0.37	-5.00	5259.00	16750	20240129	-62.99	5440	20241113	13.97	16750	-62.99	20240129	5440	13.97	20241113	16750	-62.99	20240129	5440	13.97	20241113	0.72	N	290560	500	19 억	28800	N	N	N	N
76	20241118	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	110	2	1.79	84312870	13436	24.60	6450	6490	6060	8000	4320	6160	6275.15	0.74	-3059	6926	6542	6026	5642	5126	6735	5835	20	1840	500	3690	10	1	3877972	243	-1254.00	1.19	12	0.35	-5.00	5259.00	16750	20240129	-62.57	5440	20241113	15.26	16750	-62.57	20240129	5440	15.26	20241113	16750	-62.57	20240129	5440	15.26	20241113	0.72	N	290560	500	19 억	28800	N	N	N	N
77	20241118	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	0	3	0.00	79471710	12659	23.18	6450	6490	6060	8000	4320	6160	6277.88	0.74	-2657	6926	6542	6026	5642	5126	6735	5835	20	1840	500	3690	10	1	3877972	239	-1232.00	1.17	12	0.33	-5.00	5259.00	16750	20240129	-63.22	5440	20241113	13.24	16750	-63.22	20240129	5440	13.24	20241113	16750	-63.22	20240129	5440	13.24	20241113	0.72	N	290560	500	19 억	28800	N	N	N	N
78	20241118	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	-50	5	-0.81	73522420	11686	21.40	6450	6490	6060	8000	4320	6160	6291.50	0.74	-2955	6926	6542	6026	5642	5126	6735	5835	20	1840	500	3690	10	1	3877972	237	-1222.00	1.16	12	0.30	-5.00	5259.00	16750	20240129	-63.52	5440	20241113	12.32	16750	-63.52	20240129	5440	12.32	20241113	16750	-63.52	20240129	5440	12.32	20241113	0.72	N	290560	500	19 억	28800	N	N	N	N
79	20241118	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	90	2	1.46	64057760	10149	18.58	6450	6490	6060	8000	4320	6160	6311.73	0.74	-2901	6926	6542	6026	5642	5126	6735	5835	20	1840	500	3690	10	1	3877972	242	-1250.00	1.19	12	0.26	-5.00	5259.00	16750	20240129	-62.69	5440	20241113	14.89	16750	-62.69	20240129	5440	14.89	20241113	16750	-62.69	20240129	5440	14.89	20241113	0.72	N	290560	500	19 억	28800	N	N	N	N
80	20241118	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	160	2	2.60	55552370	8799	16.11	6450	6490	6060	8000	4320	6160	6313.49	0.74	-2106	6926	6542	6026	5642	5126	6735	5835	20	1840	500	3690	10	1	3877972	245	-1264.00	1.20	12	0.23	-5.00	5259.00	16750	20240129	-62.27	5440	20241113	16.18	16750	-62.27	20240129	5440	16.18	20241113	16750	-62.27	20240129	5440	16.18	20241113	0.72	N	290560	500	19 억	28800	N	N	N	N
81	20241118	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	-60	5	-0.97	18541770	2943	5.39	6450	6490	6060	8000	4320	6160	6300.30	0.74	-156	6926	6542	6026	5642	5126	6735	5835	20	1840	500	3690	10	1	3877972	237	-1220.00	1.16	12	0.08	-5.00	5259.00	16750	20240129	-63.58	5440	20241113	12.13	16750	-63.58	20240129	5440	12.13	20241113	16750	-63.58	20240129	5440	12.13	20241113	0.72	N	290560	500	19 억	28800	N	N	N	N
82	20241115	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	640	2	11.59	328203770	54602	777.36	5520	6410	5510	7170	3870	5520	6010.86	0.72	1568	6120	5820	5630	5330	5140	5725	5235	20	1650	500	3310	10	1	3877972	239	-1232.00	1.17	12	1.41	-5.00	5259.00	16750	20240129	-63.22	5440	20241113	13.24	16750	-63.22	20240129	5440	13.24	20241113	16750	-63.22	20240129	5440	13.24	20241113	0.80	N	290560	500	19 억	27984	N	N	N	N
83	20241115	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	590	2	10.69	321342500	53486	761.47	5520	6410	5510	7170	3870	5520	6008.01	0.72	1605	6120	5820	5630	5330	5140	5725	5235	20	1650	500	3310	10	1	3877972	237	-1222.00	1.16	12	1.38	-5.00	5259.00	16750	20240129	-63.52	5440	20241113	12.32	16750	-63.52	20240129	5440	12.32	20241113	16750	-63.52	20240129	5440	12.32	20241113	0.80	N	290560	500	19 억	27984	N	N	N	N
84	20241115	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	550	2	9.96	300759870	50097	713.23	5520	6410	5510	7170	3870	5520	6003.59	0.72	2192	6120	5820	5630	5330	5140	5725	5235	20	1650	500	3310	10	1	3877972	235	-1214.00	1.15	12	1.29	-5.00	5259.00	16750	20240129	-63.76	5440	20241113	11.58	16750	-63.76	20240129	5440	11.58	20241113	16750	-63.76	20240129	5440	11.58	20241113	0.80	N	290560	500	19 억	27984	N	N	N	N
85	20241115	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	420	2	7.61	281957510	46963	668.61	5520	6410	5510	7170	3870	5520	6003.86	0.72	1807	6120	5820	5630	5330	5140	5725	5235	20	1650	500	3310	10	1	3877972	230	-1188.00	1.13	12	1.21	-5.00	5259.00	16750	20240129	-64.54	5440	20241113	9.19	16750	-64.54	20240129	5440	9.19	20241113	16750	-64.54	20240129	5440	9.19	20241113	0.80	N	290560	500	19 억	27984	N	N	N	N
86	20241115	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	480	2	8.70	127051570	21752	309.68	5520	6070	5510	7170	3870	5520	5840.97	0.72	1923	6120	5820	5630	5330	5140	5725	5235	20	1650	500	3310	10	1	3877972	233	-1200.00	1.14	12	0.56	-5.00	5259.00	16750	20240129	-64.18	5440	20241113	10.29	16750	-64.18	20240129	5440	10.29	20241113	16750	-64.18	20240129	5440	10.29	20241113	0.80	N	290560	500	19 억	27984	N	N	N	N
87	20241115	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	410	2	7.43	98404050	16887	240.42	5520	6070	5510	7170	3870	5520	5827.28	0.72	985	6120	5820	5630	5330	5140	5725	5235	20	1650	500	3310	10	1	3877972	230	-1186.00	1.13	12	0.44	-5.00	5259.00	16750	20240129	-64.60	5440	20241113	9.01	16750	-64.60	20240129	5440	9.01	20241113	16750	-64.60	20240129	5440	9.01	20241113	0.80	N	290560	500	19 억	27984	N	N	N	N
88	20241115	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5730	210	2	3.80	34619990	6101	86.86	5520	5780	5510	7170	3870	5520	5674.58	0.72	-818	6120	5820	5630	5330	5140	5725	5235	20	1650	500	3310	10	1	3877972	222	-1146.00	1.09	12	0.16	-5.00	5259.00	16750	20240129	-65.79	5440	20241113	5.33	16750	-65.79	20240129	5440	5.33	20241113	16750	-65.79	20240129	5440	5.33	20241113	0.80	N	290560	500	19 억	27984	N	N	N	N
89	20241115	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	170	2	3.08	7693950	1364	19.42	5520	5690	5520	7170	3870	5520	5641.08	0.72	-163	6120	5820	5630	5330	5140	5725	5235	20	1650	500	3310	10	1	3877972	221	-1138.00	1.08	12	0.04	-5.00	5259.00	16750	20240129	-66.03	5440	20241113	4.60	16750	-66.03	20240129	5440	4.60	20241113	16750	-66.03	20240129	5440	4.60	20241113	0.80	N	290560	500	19 억	27984	N	N	N	N
90	20241114	161043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5490	-50	5	-0.90	35820380	6463	35.34	5550	5930	5440	7200	3880	5540	5542.38	0.69	1354	5980	5760	5600	5380	5220	5680	5300	20	1660	500	3320	10	1	3877972	213	-1098.00	1.04	12	0.17	-5.00	5259.00	16750	20231107	-67.22	5440	20241114	0.92	16750	-67.22	20240129	5440	0.92	20241114	16750	-67.22	20240129	5440	0.92	20241114	0.77	N	290560	500	19 억	26603	N	N	N	N
91	20241114	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5540	0	3	0.00	30590100	5509	30.13	5550	5930	5450	7200	3880	5540	5552.75	0.69	1091	5980	5760	5600	5380	5220	5680	5300	20	1660	500	3320	10	1	3877972	215	-1108.00	1.05	12	0.14	-5.00	5259.00	16750	20231107	-66.93	5440	20241113	1.84	16750	-66.93	20240129	5440	1.84	20241113	16750	-66.93	20240129	5440	1.84	20241113	0.77	N	290560	500	19 억	26603	N	N	N	N
92	20241114	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5520	-20	5	-0.36	17184580	3080	16.84	5550	5930	5450	7200	3880	5540	5579.41	0.69	1153	5980	5760	5600	5380	5220	5680	5300	20	1660	500	3320	10	1	3877972	214	-1104.00	1.05	12	0.08	-5.00	5259.00	16750	20231107	-67.04	5440	20241113	1.47	16750	-67.04	20240129	5440	1.47	20241113	16750	-67.04	20240129	5440	1.47	20241113	0.77	N	290560	500	19 억	26603	N	N	N	N
93	20241114	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5540	0	3	0.00	13599140	2426	13.27	5550	5930	5540	7200	3880	5540	5605.58	0.69	1037	5980	5760	5600	5380	5220	5680	5300	20	1660	500	3320	10	1	3877972	215	-1108.00	1.05	12	0.06	-5.00	5259.00	16750	20231107	-66.93	5440	20241113	1.84	16750	-66.93	20240129	5440	1.84	20241113	16750	-66.93	20240129	5440	1.84	20241113	0.77	N	290560	500	19 억	26603	N	N	N	N
94	20241114	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	60	2	1.08	12926840	2305	12.61	5550	5930	5540	7200	3880	5540	5608.17	0.69	987	5980	5760	5600	5380	5220	5680	5300	20	1660	500	3320	10	1	3877972	217	-1120.00	1.06	12	0.06	-5.00	5259.00	16750	20231107	-66.57	5440	20241113	2.94	16750	-66.57	20240129	5440	2.94	20241113	16750	-66.57	20240129	5440	2.94	20241113	0.77	N	290560	500	19 억	26603	N	N	N	N
95	20241114	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	120	2	2.17	9188070	1633	8.93	5550	5930	5550	7200	3880	5540	5626.50	0.69	589	5980	5760	5600	5380	5220	5680	5300	20	1660	500	3320	10	1	3877972	219	-1132.00	1.08	12	0.04	-5.00	5259.00	16750	20231107	-66.21	5440	20241113	4.04	16750	-66.21	20240129	5440	4.04	20241113	16750	-66.21	20240129	5440	4.04	20241113	0.77	N	290560	500	19 억	26603	N	N	N	N
96	20241114	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	60	2	1.08	4710120	831	4.54	5550	5930	5550	7200	3880	5540	5668.01	0.69	188	5980	5760	5600	5380	5220	5680	5300	20	1660	500	3320	10	1	3877972	217	-1120.00	1.06	12	0.02	-5.00	5259.00	16750	20231107	-66.57	5440	20241113	2.94	16750	-66.57	20240129	5440	2.94	20241113	16750	-66.57	20240129	5440	2.94	20241113	0.77	N	290560	500	19 억	26603	N	N	N	N
97	20241114	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5540	0	3	0.00	0	0	0.00	0	0	0	7200	3880	5540	0.00	0.69	0	5980	5760	5600	5380	5220	5680	5300	20	1660	500	3320	10	1	3877972	215	-1108.00	1.05	12	0.00	-5.00	5259.00	16750	20231107	-66.93	5440	20241113	1.84	16750	-66.93	20240129	5440	1.84	20241113	16750	-66.93	20240129	5440	1.84	20241113	0.77	N	290560	500	19 억	26603	N	N	N	N
98	20241113	160707	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5540	-280	5	-4.81	101631970	18286	95.24	5770	5820	5440	7560	4080	5820	5554.04	0.64	1875	6280	6050	5890	5660	5500	5970	5580	20	1740	500	3490	10	1	3877972	215	-1108.00	1.05	12	0.47	-5.00	5259.00	19380	20231106	-71.41	5440	20241113	1.84	16750	-66.93	20240129	5440	1.84	20241113	16750	-66.93	20240129	5440	1.84	20241113	0.78	N	290560	500	19 억	24714	N	N	N	N
99	20241113	150742	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5520	-300	5	-5.15	93749840	16858	87.80	5770	5820	5440	7560	4080	5820	5556.97	0.64	1678	6280	6050	5890	5660	5500	5970	5580	20	1740	500	3490	10	1	3877972	214	-1104.00	1.05	12	0.43	-5.00	5259.00	19380	20231106	-71.52	5440	20241113	1.47	16750	-67.04	20240129	5440	1.47	20241113	16750	-67.04	20240129	5440	1.47	20241113	0.78	N	290560	500	19 억	24714	N	N	N	N
100	20241113	140737	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5520	-300	5	-5.15	86696310	15578	81.14	5770	5820	5440	7560	4080	5820	5560.85	0.64	1640	6280	6050	5890	5660	5500	5970	5580	20	1740	500	3490	10	1	3877972	214	-1104.00	1.05	12	0.40	-5.00	5259.00	19380	20231106	-71.52	5440	20241113	1.47	16750	-67.04	20240129	5440	1.47	20241113	16750	-67.04	20240129	5440	1.47	20241113	0.78	N	290560	500	19 억	24714	N	N	N	N
101	20241113	130740	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5520	-300	5	-5.15	70070560	12554	65.39	5770	5820	5440	7560	4080	5820	5576.33	0.64	503	6280	6050	5890	5660	5500	5970	5580	20	1740	500	3490	10	1	3877972	214	-1104.00	1.05	12	0.32	-5.00	5259.00	19380	20231106	-71.52	5440	20241113	1.47	16750	-67.04	20240129	5440	1.47	20241113	16750	-67.04	20240129	5440	1.47	20241113	0.78	N	290560	500	19 억	24714	N	N	N	N
102	20241113	120729	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5530	-290	5	-4.98	45166480	8041	41.88	5770	5820	5500	7560	4080	5820	5610.02	0.64	-648	6280	6050	5890	5660	5500	5970	5580	20	1740	500	3490	10	1	3877972	214	-1106.00	1.05	12	0.21	-5.00	5259.00	19380	20231106	-71.47	5490	20240805	0.73	16750	-66.99	20240129	5490	0.73	20240805	16750	-66.99	20240129	5490	0.73	20240805	0.78	N	290560	500	19 억	24714	N	N	N	N
103	20241113	110728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-170	5	-2.92	31349510	5548	28.90	5770	5820	5550	7560	4080	5820	5642.00	0.64	-571	6280	6050	5890	5660	5500	5970	5580	20	1740	500	3490	10	1	3877972	219	-1130.00	1.07	12	0.14	-5.00	5259.00	19380	20231106	-70.85	5490	20240805	2.91	16750	-66.27	20240129	5490	2.91	20240805	16750	-66.27	20240129	5490	2.91	20240805	0.78	N	290560	500	19 억	24714	N	N	N	N
104	20241113	100729	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-170	5	-2.92	15326780	2686	13.99	5770	5820	5640	7560	4080	5820	5693.56	0.64	-768	6280	6050	5890	5660	5500	5970	5580	20	1740	500	3490	10	1	3877972	219	-1130.00	1.07	12	0.07	-5.00	5259.00	19380	20231106	-70.85	5490	20240805	2.91	16750	-66.27	20240129	5490	2.91	20240805	16750	-66.27	20240129	5490	2.91	20240805	0.78	N	290560	500	19 억	24714	N	N	N	N
105	20241113	090718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-50	5	-0.86	3819030	659	3.43	5770	5820	5770	7560	4080	5820	5778.18	0.64	-61	6280	6050	5890	5660	5500	5970	5580	20	1740	500	3490	10	1	3877972	224	-1154.00	1.10	12	0.02	-5.00	5259.00	19380	20231106	-70.23	5490	20240805	5.10	16750	-65.55	20240129	5490	5.10	20240805	16750	-65.55	20240129	5490	5.10	20240805	0.78	N	290560	500	19 억	24714	N	N	N	N
106	20241112	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-300	5	-4.90	110736960	19037	121.26	6120	6120	5730	7950	4290	6120	5812.72	0.75	-5240	6993	6556	6323	5886	5653	6440	5770	20	1830	500	3670	10	1	3877972	226	-1164.00	1.11	12	0.49	-5.00	5259.00	21650	20231103	-73.12	5490	20240805	6.01	16750	-65.25	20240129	5490	6.01	20240805	16750	-65.25	20240129	5490	6.01	20240805	0.78	N	290560	500	19 억	29122	N	N	N	N
107	20241112	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-290	5	-4.74	105938310	18209	115.99	6120	6120	5730	7950	4290	6120	5813.52	0.75	-4784	6993	6556	6323	5886	5653	6440	5770	20	1830	500	3670	10	1	3877972	226	-1166.00	1.11	12	0.47	-5.00	5259.00	21650	20231103	-73.07	5490	20240805	6.19	16750	-65.19	20240129	5490	6.19	20240805	16750	-65.19	20240129	5490	6.19	20240805	0.78	N	290560	500	19 억	29122	N	N	N	N
108	20241112	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	-360	5	-5.88	98064810	16839	107.26	6120	6120	5730	7950	4290	6120	5819.01	0.75	-4421	6993	6556	6323	5886	5653	6440	5770	20	1830	500	3670	10	1	3877972	223	-1152.00	1.10	12	0.43	-5.00	5259.00	21650	20231103	-73.39	5490	20240805	4.92	16750	-65.61	20240129	5490	4.92	20240805	16750	-65.61	20240129	5490	4.92	20240805	0.78	N	290560	500	19 억	29122	N	N	N	N
109	20241112	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-320	5	-5.23	76885330	13168	83.88	6120	6120	5730	7950	4290	6120	5833.11	0.75	-4212	6993	6556	6323	5886	5653	6440	5770	20	1830	500	3670	10	1	3877972	225	-1160.00	1.10	12	0.34	-5.00	5259.00	21650	20231103	-73.21	5490	20240805	5.65	16750	-65.37	20240129	5490	5.65	20240805	16750	-65.37	20240129	5490	5.65	20240805	0.78	N	290560	500	19 억	29122	N	N	N	N
110	20241112	121015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-280	5	-4.58	68837480	11780	75.04	6120	6120	5730	7950	4290	6120	5837.33	0.75	-3176	6993	6556	6323	5886	5653	6440	5770	20	1830	500	3670	10	1	3877972	226	-1168.00	1.11	12	0.30	-5.00	5259.00	21650	20231103	-73.03	5490	20240805	6.38	16750	-65.13	20240129	5490	6.38	20240805	16750	-65.13	20240129	5490	6.38	20240805	0.78	N	290560	500	19 억	29122	N	N	N	N
111	20241112	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	-340	5	-5.56	46743890	7952	50.65	6120	6120	5780	7950	4290	6120	5870.05	0.75	-2531	6993	6556	6323	5886	5653	6440	5770	20	1830	500	3670	10	1	3877972	224	-1156.00	1.10	12	0.21	-5.00	5259.00	21650	20231103	-73.30	5490	20240805	5.28	16750	-65.49	20240129	5490	5.28	20240805	16750	-65.49	20240129	5490	5.28	20240805	0.78	N	290560	500	19 억	29122	N	N	N	N
112	20241112	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	-340	5	-5.56	35392840	5992	38.17	6120	6120	5780	7950	4290	6120	5896.97	0.75	-1963	6993	6556	6323	5886	5653	6440	5770	20	1830	500	3670	10	1	3877972	224	-1156.00	1.10	12	0.15	-5.00	5259.00	21650	20231103	-73.30	5490	20240805	5.28	16750	-65.49	20240129	5490	5.28	20240805	16750	-65.49	20240129	5490	5.28	20240805	0.78	N	290560	500	19 억	29122	N	N	N	N
113	20241112	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-180	5	-2.94	11121740	1843	11.74	6120	6120	5940	7950	4290	6120	6020.49	0.75	-713	6993	6556	6323	5886	5653	6440	5770	20	1830	500	3670	10	1	3877972	230	-1188.00	1.13	12	0.05	-5.00	5259.00	21650	20231103	-72.56	5490	20240805	8.20	16750	-64.54	20240129	5490	8.20	20240805	16750	-64.54	20240129	5490	8.20	20240805	0.78	N	290560	500	19 억	29122	N	N	N	N
114	20241111	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	-360	5	-5.56	97350450	15689	161.24	6760	6760	6090	8420	4540	6480	6205.01	0.83	-3043	6800	6640	6490	6330	6180	6720	6410	20	1940	500	3880	10	1	3877972	237	-1224.00	1.16	12	0.40	-5.00	5259.00	21650	20231103	-71.73	5490	20240805	11.48	16750	-63.46	20240129	5490	11.48	20240805	16750	-63.46	20240129	5490	11.48	20240805	0.80	N	290560	500	19 억	32165	N	N	N	N
115	20241111	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	-360	5	-5.56	94008920	15143	155.63	6760	6760	6090	8420	4540	6480	6208.08	0.83	-2897	6800	6640	6490	6330	6180	6720	6410	20	1940	500	3880	10	1	3877972	237	-1224.00	1.16	12	0.39	-5.00	5259.00	21650	20231103	-71.73	5490	20240805	11.48	16750	-63.46	20240129	5490	11.48	20240805	16750	-63.46	20240129	5490	11.48	20240805	0.80	N	290560	500	19 억	32165	N	N	N	N
116	20241111	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	-370	5	-5.71	79440950	12763	131.17	6760	6760	6090	8420	4540	6480	6224.32	0.83	-2746	6800	6640	6490	6330	6180	6720	6410	20	1940	500	3880	10	1	3877972	237	-1222.00	1.16	12	0.33	-5.00	5259.00	21650	20231103	-71.78	5490	20240805	11.29	16750	-63.52	20240129	5490	11.29	20240805	16750	-63.52	20240129	5490	11.29	20240805	0.80	N	290560	500	19 억	32165	N	N	N	N
117	20241111	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	-290	5	-4.48	55875620	8908	91.55	6760	6760	6090	8420	4540	6480	6272.52	0.83	-2258	6800	6640	6490	6330	6180	6720	6410	20	1940	500	3880	10	1	3877972	240	-1238.00	1.18	12	0.23	-5.00	5259.00	21650	20231103	-71.41	5490	20240805	12.75	16750	-63.04	20240129	5490	12.75	20240805	16750	-63.04	20240129	5490	12.75	20240805	0.80	N	290560	500	19 억	32165	N	N	N	N
118	20241111	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	-320	5	-4.94	53003440	8443	86.77	6760	6760	6090	8420	4540	6480	6277.80	0.83	-1927	6800	6640	6490	6330	6180	6720	6410	20	1940	500	3880	10	1	3877972	239	-1232.00	1.17	12	0.22	-5.00	5259.00	21650	20231103	-71.55	5490	20240805	12.20	16750	-63.22	20240129	5490	12.20	20240805	16750	-63.22	20240129	5490	12.20	20240805	0.80	N	290560	500	19 억	32165	N	N	N	N
119	20241111	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	-180	5	-2.78	37584950	5931	60.96	6760	6760	6090	8420	4540	6480	6337.03	0.83	-1965	6800	6640	6490	6330	6180	6720	6410	20	1940	500	3880	10	1	3877972	244	-1260.00	1.20	12	0.15	-5.00	5259.00	21650	20231103	-70.90	5490	20240805	14.75	16750	-62.39	20240129	5490	14.75	20240805	16750	-62.39	20240129	5490	14.75	20240805	0.80	N	290560	500	19 억	32165	N	N	N	N
120	20241111	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	-140	5	-2.16	17645190	2733	28.09	6760	6760	6250	8420	4540	6480	6456.34	0.83	-1001	6800	6640	6490	6330	6180	6720	6410	20	1940	500	3880	10	1	3877972	246	-1268.00	1.21	12	0.07	-5.00	5259.00	21650	20231103	-70.72	5490	20240805	15.48	16750	-62.15	20240129	5490	15.48	20240805	16750	-62.15	20240129	5490	15.48	20240805	0.80	N	290560	500	19 억	32165	N	N	N	N
121	20241111	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	30	2	0.46	9531160	1466	15.07	6760	6760	6250	8420	4540	6480	6501.47	0.83	-364	6800	6640	6490	6330	6180	6720	6410	20	1940	500	3880	10	1	3877972	252	-1302.00	1.24	12	0.04	-5.00	5259.00	21650	20231103	-69.93	5490	20240805	18.58	16750	-61.13	20240129	5490	18.58	20240805	16750	-61.13	20240129	5490	18.58	20240805	0.80	N	290560	500	19 억	32165	N	N	N	N
122	20241108	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6480	200	2	3.18	62645290	9724	116.30	6340	6650	6340	8160	4400	6280	6442.34	0.81	576	6453	6366	6233	6146	6013	6410	6190	20	1880	500	3760	10	1	3877972	251	-1296.00	1.23	12	0.25	-5.00	5259.00	21650	20231103	-70.07	5490	20240805	18.03	16750	-61.31	20240129	5490	18.03	20240805	16750	-61.31	20240129	5490	18.03	20240805	0.78	N	290560	500	19 억	31589	N	N	N	N
123	20241108	151003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6460	180	2	2.87	60191000	9345	111.77	6340	6650	6340	8160	4400	6280	6440.98	0.81	514	6453	6366	6233	6146	6013	6410	6190	20	1880	500	3760	10	1	3877972	251	-1292.00	1.23	12	0.24	-5.00	5259.00	21650	20231103	-70.16	5490	20240805	17.67	16750	-61.43	20240129	5490	17.67	20240805	16750	-61.43	20240129	5490	17.67	20240805	0.78	N	290560	500	19 억	31589	N	N	N	N
124	20241108	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	60	2	0.96	49042950	7607	90.98	6340	6650	6340	8160	4400	6280	6447.08	0.81	637	6453	6366	6233	6146	6013	6410	6190	20	1880	500	3760	10	1	3877972	246	-1268.00	1.21	12	0.20	-5.00	5259.00	21650	20231103	-70.72	5490	20240805	15.48	16750	-62.15	20240129	5490	15.48	20240805	16750	-62.15	20240129	5490	15.48	20240805	0.78	N	290560	500	19 억	31589	N	N	N	N
125	20241108	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	170	2	2.71	41476650	6422	76.81	6340	6650	6340	8160	4400	6280	6458.53	0.81	902	6453	6366	6233	6146	6013	6410	6190	20	1880	500	3760	10	1	3877972	250	-1290.00	1.23	12	0.17	-5.00	5259.00	21650	20231103	-70.21	5490	20240805	17.49	16750	-61.49	20240129	5490	17.49	20240805	16750	-61.49	20240129	5490	17.49	20240805	0.78	N	290560	500	19 억	31589	N	N	N	N
126	20241108	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	140	2	2.23	39826700	6167	73.76	6340	6650	6340	8160	4400	6280	6458.03	0.81	862	6453	6366	6233	6146	6013	6410	6190	20	1880	500	3760	10	1	3877972	249	-1284.00	1.22	12	0.16	-5.00	5259.00	21650	20231103	-70.35	5490	20240805	16.94	16750	-61.67	20240129	5490	16.94	20240805	16750	-61.67	20240129	5490	16.94	20240805	0.78	N	290560	500	19 억	31589	N	N	N	N
127	20241108	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	210	2	3.34	35635270	5519	66.01	6340	6650	6340	8160	4400	6280	6456.83	0.81	505	6453	6366	6233	6146	6013	6410	6190	20	1880	500	3760	10	1	3877972	252	-1298.00	1.23	12	0.14	-5.00	5259.00	21650	20231103	-70.02	5490	20240805	18.21	16750	-61.25	20240129	5490	18.21	20240805	16750	-61.25	20240129	5490	18.21	20240805	0.78	N	290560	500	19 억	31589	N	N	N	N
128	20241108	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	170	2	2.71	23115970	3585	42.88	6340	6650	6340	8160	4400	6280	6447.97	0.81	92	6453	6366	6233	6146	6013	6410	6190	20	1880	500	3760	10	1	3877972	250	-1290.00	1.23	12	0.09	-5.00	5259.00	21650	20231103	-70.21	5490	20240805	17.49	16750	-61.49	20240129	5490	17.49	20240805	16750	-61.49	20240129	5490	17.49	20240805	0.78	N	290560	500	19 억	31589	N	N	N	N
129	20241108	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	70	2	1.11	3761480	589	7.04	6340	6650	6340	8160	4400	6280	6386.21	0.81	47	6453	6366	6233	6146	6013	6410	6190	20	1880	500	3760	10	1	3877972	246	-1270.00	1.21	12	0.02	-5.00	5259.00	21650	20231103	-70.67	5490	20240805	15.66	16750	-62.09	20240129	5490	15.66	20240805	16750	-62.09	20240129	5490	15.66	20240805	0.78	N	290560	500	19 억	31589	N	N	N	N
130	20241107	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	60	2	0.96	51767020	8355	39.01	6220	6320	6100	8080	4360	6220	6195.77	0.82	-126	6766	6492	6356	6082	5946	6425	6015	20	1860	500	3730	10	1	3877972	244	-1256.00	1.19	12	0.22	-5.00	5259.00	21650	20231103	-70.99	5490	20240805	14.39	16750	-62.51	20240129	5490	14.39	20240805	16750	-62.51	20231107	5490	14.39	20240805	0.79	N	290560	500	19 억	31715	N	N	N	N
131	20241107	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	-10	5	-0.16	48378540	7813	36.48	6220	6320	6100	8080	4360	6220	6192.06	0.82	-236	6766	6492	6356	6082	5946	6425	6015	20	1860	500	3730	10	1	3877972	241	-1242.00	1.18	12	0.20	-5.00	5259.00	21650	20231103	-71.32	5490	20240805	13.11	16750	-62.93	20240129	5490	13.11	20240805	16750	-62.93	20231107	5490	13.11	20240805	0.79	N	290560	500	19 억	31715	N	N	N	N
132	20241107	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	-10	5	-0.16	42320660	6836	31.91	6220	6320	6100	8080	4360	6220	6190.85	0.82	-459	6766	6492	6356	6082	5946	6425	6015	20	1860	500	3730	10	1	3877972	241	-1242.00	1.18	12	0.18	-5.00	5259.00	21650	20231103	-71.32	5490	20240805	13.11	16750	-62.93	20240129	5490	13.11	20240805	16750	-62.93	20231107	5490	13.11	20240805	0.79	N	290560	500	19 억	31715	N	N	N	N
133	20241107	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	0	3	0.00	40362580	6522	30.45	6220	6320	6100	8080	4360	6220	6188.68	0.82	-510	6766	6492	6356	6082	5946	6425	6015	20	1860	500	3730	10	1	3877972	241	-1244.00	1.18	12	0.17	-5.00	5259.00	21650	20231103	-71.27	5490	20240805	13.30	16750	-62.87	20240129	5490	13.30	20240805	16750	-62.87	20231107	5490	13.30	20240805	0.79	N	290560	500	19 억	31715	N	N	N	N
134	20241107	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	10	2	0.16	37816170	6113	28.54	6220	6320	6100	8080	4360	6220	6186.19	0.82	-540	6766	6492	6356	6082	5946	6425	6015	20	1860	500	3730	10	1	3877972	242	-1246.00	1.18	12	0.16	-5.00	5259.00	21650	20231103	-71.22	5490	20240805	13.48	16750	-62.81	20240129	5490	13.48	20240805	16750	-62.81	20231107	5490	13.48	20240805	0.79	N	290560	500	19 억	31715	N	N	N	N
135	20241107	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	10	2	0.16	34323940	5554	25.93	6220	6320	6100	8080	4360	6220	6180.04	0.82	-215	6766	6492	6356	6082	5946	6425	6015	20	1860	500	3730	10	1	3877972	242	-1246.00	1.18	12	0.14	-5.00	5259.00	21650	20231103	-71.22	5490	20240805	13.48	16750	-62.81	20240129	5490	13.48	20240805	16750	-62.81	20231107	5490	13.48	20240805	0.79	N	290560	500	19 억	31715	N	N	N	N
136	20241107	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	-30	5	-0.48	31848060	5153	24.06	6220	6320	6100	8080	4360	6220	6180.49	0.82	-246	6766	6492	6356	6082	5946	6425	6015	20	1860	500	3730	10	1	3877972	240	-1238.00	1.18	12	0.13	-5.00	5259.00	21650	20231103	-71.41	5490	20240805	12.75	16750	-63.04	20240129	5490	12.75	20240805	16750	-63.04	20231107	5490	12.75	20240805	0.79	N	290560	500	19 억	31715	N	N	N	N
137	20241107	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-70	5	-1.13	6995420	1129	5.27	6220	6250	6150	8080	4360	6220	6196.12	0.82	-190	6766	6492	6356	6082	5946	6425	6015	20	1860	500	3730	10	1	3877972	238	-1230.00	1.17	12	0.03	-5.00	5259.00	21650	20231103	-71.59	5490	20240805	12.02	16750	-63.28	20240129	5490	12.02	20240805	16750	-63.28	20231107	5490	12.02	20240805	0.79	N	290560	500	19 억	31715	N	N	N	N
138	20241106	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-140	5	-2.20	138295790	21420	303.83	6360	6630	6220	8260	4460	6360	6456.39	0.80	856	6533	6446	6353	6266	6173	6400	6220	20	1900	500	3810	10	1	3877972	241	-1244.00	1.18	12	0.55	-5.00	5259.00	21650	20231103	-71.27	5490	20240805	13.30	16750	-62.87	20240129	5490	13.30	20240805	19380	-67.91	20231106	5490	13.30	20240805	0.84	N	290560	500	19 억	30859	N	N	N	N
139	20241106	151035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	-100	5	-1.57	133144540	20594	292.11	6360	6630	6220	8260	4460	6360	6465.21	0.80	805	6533	6446	6353	6266	6173	6400	6220	20	1900	500	3810	10	1	3877972	243	-1252.00	1.19	12	0.53	-5.00	5259.00	21650	20231103	-71.09	5490	20240805	14.03	16750	-62.63	20240129	5490	14.03	20240805	19380	-67.70	20231106	5490	14.03	20240805	0.84	N	290560	500	19 억	30859	N	N	N	N
140	20241106	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	-90	5	-1.42	115280910	17793	252.38	6360	6630	6270	8260	4460	6360	6479.00	0.80	874	6533	6446	6353	6266	6173	6400	6220	20	1900	500	3810	10	1	3877972	243	-1254.00	1.19	12	0.46	-5.00	5259.00	21650	20231103	-71.04	5490	20240805	14.21	16750	-62.57	20240129	5490	14.21	20240805	19380	-67.65	20231106	5490	14.21	20240805	0.84	N	290560	500	19 억	30859	N	N	N	N
141	20241106	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	90	2	1.42	92718530	14265	202.34	6360	6630	6350	8260	4460	6360	6499.72	0.80	867	6533	6446	6353	6266	6173	6400	6220	20	1900	500	3810	10	1	3877972	250	-1290.00	1.23	12	0.37	-5.00	5259.00	21650	20231103	-70.21	5490	20240805	17.49	16750	-61.49	20240129	5490	17.49	20240805	19380	-66.72	20231106	5490	17.49	20240805	0.84	N	290560	500	19 억	30859	N	N	N	N
142	20241106	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	210	2	3.30	79098870	12166	172.57	6360	6630	6350	8260	4460	6360	6501.63	0.80	745	6533	6446	6353	6266	6173	6400	6220	20	1900	500	3810	10	1	3877972	255	-1314.00	1.25	12	0.31	-5.00	5259.00	21650	20231103	-69.65	5490	20240805	19.67	16750	-60.78	20240129	5490	19.67	20240805	19380	-66.10	20231106	5490	19.67	20240805	0.84	N	290560	500	19 억	30859	N	N	N	N
143	20241106	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	110	2	1.73	40216750	6262	88.82	6360	6480	6350	8260	4460	6360	6422.35	0.80	1653	6533	6446	6353	6266	6173	6400	6220	20	1900	500	3810	10	1	3877972	251	-1294.00	1.23	12	0.16	-5.00	5259.00	21650	20231103	-70.12	5490	20240805	17.85	16750	-61.37	20240129	5490	17.85	20240805	19380	-66.62	20231106	5490	17.85	20240805	0.84	N	290560	500	19 억	30859	N	N	N	N
144	20241106	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	60	2	0.94	18732170	2927	41.52	6360	6480	6350	8260	4460	6360	6399.78	0.80	753	6533	6446	6353	6266	6173	6400	6220	20	1900	500	3810	10	1	3877972	249	-1284.00	1.22	12	0.08	-5.00	5259.00	21650	20231103	-70.35	5490	20240805	16.94	16750	-61.67	20240129	5490	16.94	20240805	19380	-66.87	20231106	5490	16.94	20240805	0.84	N	290560	500	19 억	30859	N	N	N	N
145	20241106	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	0	3	0.00	8731310	1365	19.36	6360	6480	6350	8260	4460	6360	6396.56	0.80	-196	6533	6446	6353	6266	6173	6400	6220	20	1900	500	3810	10	1	3877972	247	-1272.00	1.21	12	0.04	-5.00	5259.00	21650	20231103	-70.62	5490	20240805	15.85	16750	-62.03	20240129	5490	15.85	20240805	19380	-67.18	20231106	5490	15.85	20240805	0.84	N	290560	500	19 억	30859	N	N	N	N
146	20241105	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	10	2	0.16	44690260	7049	51.74	6410	6440	6260	8250	4450	6350	6339.94	0.76	1466	6530	6440	6350	6260	6170	6395	6215	20	1900	500	3810	10	1	3877972	247	-1272.00	1.21	12	0.18	-5.00	5259.00	21650	20231103	-70.62	5490	20240805	15.85	16750	-62.03	20240129	5490	15.85	20240805	19380	-67.18	20231106	5490	15.85	20240805	0.87	N	290560	500	19 억	29368	N	N	N	N
147	20241105	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6290	-60	5	-0.94	42403330	6687	49.08	6410	6440	6260	8250	4450	6350	6341.16	0.76	1397	6530	6440	6350	6260	6170	6395	6215	20	1900	500	3810	10	1	3877972	244	-1258.00	1.20	12	0.17	-5.00	5259.00	21650	20231103	-70.95	5490	20240805	14.57	16750	-62.45	20240129	5490	14.57	20240805	19380	-67.54	20231106	5490	14.57	20240805	0.87	N	290560	500	19 억	29368	N	N	N	N
148	20241105	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	-90	5	-1.42	38314580	6039	44.33	6410	6440	6260	8250	4450	6350	6344.52	0.76	1118	6530	6440	6350	6260	6170	6395	6215	20	1900	500	3810	10	1	3877972	243	-1252.00	1.19	12	0.16	-5.00	5259.00	21650	20231103	-71.09	5490	20240805	14.03	16750	-62.63	20240129	5490	14.03	20240805	19380	-67.70	20231106	5490	14.03	20240805	0.87	N	290560	500	19 억	29368	N	N	N	N
149	20241105	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	0	3	0.00	25444880	4002	29.37	6410	6440	6330	8250	4450	6350	6358.04	0.76	2117	6530	6440	6350	6260	6170	6395	6215	20	1900	500	3810	10	1	3877972	246	-1270.00	1.21	12	0.10	-5.00	5259.00	21650	20231103	-70.67	5490	20240805	15.66	16750	-62.09	20240129	5490	15.66	20240805	19380	-67.23	20231106	5490	15.66	20240805	0.87	N	290560	500	19 억	29368	N	N	N	N
150	20241105	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	0	3	0.00	22966950	3612	26.51	6410	6440	6330	8250	4450	6350	6358.51	0.76	1755	6530	6440	6350	6260	6170	6395	6215	20	1900	500	3810	10	1	3877972	246	-1270.00	1.21	12	0.09	-5.00	5259.00	21650	20231103	-70.67	5490	20240805	15.66	16750	-62.09	20240129	5490	15.66	20240805	19380	-67.23	20231106	5490	15.66	20240805	0.87	N	290560	500	19 억	29368	N	N	N	N
151	20241105	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	0	3	0.00	17051440	2680	19.67	6410	6440	6330	8250	4450	6350	6362.48	0.76	955	6530	6440	6350	6260	6170	6395	6215	20	1900	500	3810	10	1	3877972	246	-1270.00	1.21	12	0.07	-5.00	5259.00	21650	20231103	-70.67	5490	20240805	15.66	16750	-62.09	20240129	5490	15.66	20240805	19380	-67.23	20231106	5490	15.66	20240805	0.87	N	290560	500	19 억	29368	N	N	N	N
152	20241105	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	-10	5	-0.16	13109860	2059	15.11	6410	6440	6330	8250	4450	6350	6367.10	0.76	751	6530	6440	6350	6260	6170	6395	6215	20	1900	500	3810	10	1	3877972	246	-1268.00	1.21	12	0.05	-5.00	5259.00	21650	20231103	-70.72	5490	20240805	15.48	16750	-62.15	20240129	5490	15.48	20240805	19380	-67.29	20231106	5490	15.48	20240805	0.87	N	290560	500	19 억	29368	N	N	N	N
153	20241105	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	10	2	0.16	3670280	574	4.21	6410	6440	6350	8250	4450	6350	6394.22	0.76	60	6530	6440	6350	6260	6170	6395	6215	20	1900	500	3810	10	1	3877972	247	-1272.00	1.21	12	0.01	-5.00	5259.00	21650	20231103	-70.62	5490	20240805	15.85	16750	-62.03	20240129	5490	15.85	20240805	19380	-67.18	20231106	5490	15.85	20240805	0.87	N	290560	500	19 억	29368	N	N	N	N
154	20241104	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	20	2	0.32	85003300	13471	126.42	6390	6440	6260	8220	4440	6330	6310.10	0.78	-872	6556	6442	6326	6212	6096	6500	6270	20	1890	500	3790	10	1	3877972	246	-1270.00	1.21	12	0.35	-5.00	5259.00	21650	20231103	-70.67	5490	20240805	15.66	16750	-62.09	20240129	5490	15.66	20240805	19380	-67.23	20231106	5490	15.66	20240805	0.86	N	290560	500	19 억	30236	N	N	N	N
155	20241104	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	-20	5	-0.32	79798090	12646	118.67	6390	6440	6260	8220	4440	6330	6310.14	0.78	-1155	6556	6442	6326	6212	6096	6500	6270	20	1890	500	3790	10	1	3877972	245	-1262.00	1.20	12	0.33	-5.00	5259.00	21650	20231103	-70.85	5490	20240805	14.94	16750	-62.33	20240129	5490	14.94	20240805	19380	-67.44	20231106	5490	14.94	20240805	0.86	N	290560	500	19 억	30236	N	N	N	N
156	20241104	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6330	0	3	0.00	73368350	11625	109.09	6390	6440	6260	8220	4440	6330	6311.26	0.78	-1198	6556	6442	6326	6212	6096	6500	6270	20	1890	500	3790	10	1	3877972	245	-1266.00	1.20	12	0.30	-5.00	5259.00	21650	20231103	-70.76	5490	20240805	15.30	16750	-62.21	20240129	5490	15.30	20240805	19380	-67.34	20231106	5490	15.30	20240805	0.86	N	290560	500	19 억	30236	N	N	N	N
157	20241104	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	-20	5	-0.32	68398510	10838	101.71	6390	6440	6260	8220	4440	6330	6310.99	0.78	-1312	6556	6442	6326	6212	6096	6500	6270	20	1890	500	3790	10	1	3877972	245	-1262.00	1.20	12	0.28	-5.00	5259.00	21650	20231103	-70.85	5490	20240805	14.94	16750	-62.33	20240129	5490	14.94	20240805	19380	-67.44	20231106	5490	14.94	20240805	0.86	N	290560	500	19 억	30236	N	N	N	N
158	20241104	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	10	2	0.16	65683510	10407	97.66	6390	6440	6260	8220	4440	6330	6311.47	0.78	-1135	6556	6442	6326	6212	6096	6500	6270	20	1890	500	3790	10	1	3877972	246	-1268.00	1.21	12	0.27	-5.00	5259.00	21650	20231103	-70.72	5490	20240805	15.48	16750	-62.15	20240129	5490	15.48	20240805	19380	-67.29	20231106	5490	15.48	20240805	0.86	N	290560	500	19 억	30236	N	N	N	N
159	20241104	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	-60	5	-0.95	53685220	8513	79.89	6390	6440	6260	8220	4440	6330	6306.26	0.78	-2049	6556	6442	6326	6212	6096	6500	6270	20	1890	500	3790	10	1	3877972	243	-1254.00	1.19	12	0.22	-5.00	5259.00	21650	20231103	-71.04	5490	20240805	14.21	16750	-62.57	20240129	5490	14.21	20240805	19380	-67.65	20231106	5490	14.21	20240805	0.86	N	290560	500	19 억	30236	N	N	N	N
160	20241104	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	-30	5	-0.47	45962600	7283	68.35	6390	6440	6260	8220	4440	6330	6310.94	0.78	-1690	6556	6442	6326	6212	6096	6500	6270	20	1890	500	3790	10	1	3877972	244	-1260.00	1.20	12	0.19	-5.00	5259.00	21650	20231103	-70.90	5490	20240805	14.75	16750	-62.39	20240129	5490	14.75	20240805	19380	-67.49	20231106	5490	14.75	20240805	0.86	N	290560	500	19 억	30236	N	N	N	N
161	20241104	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6410	80	2	1.26	2568680	403	3.78	6390	6440	6340	8220	4440	6330	6373.90	0.78	-21	6556	6442	6326	6212	6096	6500	6270	20	1890	500	3790	10	1	3877972	249	-1282.00	1.22	12	0.01	-5.00	5259.00	21650	20231103	-70.39	5490	20240805	16.76	16750	-61.73	20240129	5490	16.76	20240805	19380	-66.92	20231106	5490	16.76	20240805	0.86	N	290560	500	19 억	30236	N	N	N	N
162	20241101	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6330	20	2	0.32	67300980	10656	54.26	6270	6440	6210	8200	4420	6310	6315.78	0.72	2365	6550	6430	6250	6130	5950	6490	6190	20	1890	500	3780	10	1	3877972	245	-1266.00	1.20	12	0.27	-5.00	5259.00	21650	20231103	-70.76	5490	20240805	15.30	16750	-62.21	20240129	5490	15.30	20240805	21650	-70.76	20231103	5490	15.30	20240805	0.81	N	290560	500	19 억	27871	N	N	N	N
163	20241101	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6370	60	2	0.95	62858020	9952	50.67	6270	6440	6210	8200	4420	6310	6316.12	0.72	2274	6550	6430	6250	6130	5950	6490	6190	20	1890	500	3780	10	1	3877972	247	-1274.00	1.21	12	0.26	-5.00	5259.00	21650	20231103	-70.58	5490	20240805	16.03	16750	-61.97	20240129	5490	16.03	20240805	21650	-70.58	20231103	5490	16.03	20240805	0.81	N	290560	500	19 억	27871	N	N	N	N
164	20241101	140833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	0	3	0.00	50484070	8010	40.78	6270	6370	6210	8200	4420	6310	6302.63	0.72	1967	6550	6430	6250	6130	5950	6490	6190	20	1890	500	3780	10	1	3877972	245	-1262.00	1.20	12	0.21	-5.00	5259.00	21650	20231103	-70.85	5490	20240805	14.94	16750	-62.33	20240129	5490	14.94	20240805	21650	-70.85	20231103	5490	14.94	20240805	0.81	N	290560	500	19 억	27871	N	N	N	N
165	20241101	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	-40	5	-0.63	47245070	7496	38.17	6270	6370	6210	8200	4420	6310	6302.70	0.72	1755	6550	6430	6250	6130	5950	6490	6190	20	1890	500	3780	10	1	3877972	243	-1254.00	1.19	12	0.19	-5.00	5259.00	21650	20231103	-71.04	5490	20240805	14.21	16750	-62.57	20240129	5490	14.21	20240805	21650	-71.04	20231103	5490	14.21	20240805	0.81	N	290560	500	19 억	27871	N	N	N	N
166	20241101	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	0	3	0.00	34014860	5403	27.51	6270	6370	6210	8200	4420	6310	6295.55	0.72	1560	6550	6430	6250	6130	5950	6490	6190	20	1890	500	3780	10	1	3877972	245	-1262.00	1.20	12	0.14	-5.00	5259.00	21650	20231103	-70.85	5490	20240805	14.94	16750	-62.33	20240129	5490	14.94	20240805	21650	-70.85	20231103	5490	14.94	20240805	0.81	N	290560	500	19 억	27871	N	N	N	N
167	20241101	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	-10	5	-0.16	25669480	4079	20.77	6270	6370	6210	8200	4420	6310	6293.08	0.72	1223	6550	6430	6250	6130	5950	6490	6190	20	1890	500	3780	10	1	3877972	244	-1260.00	1.20	12	0.11	-5.00	5259.00	21650	20231103	-70.90	5490	20240805	14.75	16750	-62.39	20240129	5490	14.75	20240805	21650	-70.90	20231103	5490	14.75	20240805	0.81	N	290560	500	19 억	27871	N	N	N	N
168	20241101	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	0	3	0.00	21213560	3374	17.18	6270	6370	6210	8200	4420	6310	6287.36	0.72	863	6550	6430	6250	6130	5950	6490	6190	20	1890	500	3780	10	1	3877972	245	-1262.00	1.20	12	0.09	-5.00	5259.00	21650	20231103	-70.85	5490	20240805	14.94	16750	-62.33	20240129	5490	14.94	20240805	21650	-70.85	20231103	5490	14.94	20240805	0.81	N	290560	500	19 억	27871	N	N	N	N
169	20241101	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	-40	5	-0.63	7895940	1258	6.41	6270	6310	6240	8200	4420	6310	6276.58	0.72	-657	6550	6430	6250	6130	5950	6490	6190	20	1890	500	3780	10	1	3877972	243	-1254.00	1.19	12	0.03	-5.00	5259.00	21650	20231103	-71.04	5490	20240805	14.21	16750	-62.57	20240129	5490	14.21	20240805	21650	-71.04	20231103	5490	14.21	20240805	0.81	N	290560	500	19 억	27871	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History