KissMeData/377030/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

72 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	foreignNetBuyingQuantity	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161335	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1420	-1	5	-0.07	489307264	348592	95.75	1420	1443	1371	1847	995	1421	1403.66	1.39	0	22100	1472	1446	1427	1401	1382	1437	1392	151	426	500	960	1	1	30270882	430	-2.24	1.16	12	1.15	-633.00	1221.00	9096	20240109	-84.39	1371	20241129	3.57	9096	-84.39	20240109	1371	3.57	20241129	10390	-86.33	20240109	1371	3.57	20241129	0.18	N	377030	500	151 억	421611	N	N	127	N	N
3	20241129	151352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1415	-6	5	-0.42	479755239	341846	93.90	1420	1443	1371	1847	995	1421	1403.42	1.39	0	17412	1472	1446	1427	1401	1382	1437	1392	151	426	500	960	1	1	30270882	428	-2.24	1.16	12	1.13	-633.00	1221.00	9096	20240109	-84.44	1371	20241129	3.21	9096	-84.44	20240109	1371	3.21	20241129	10390	-86.38	20240109	1371	3.21	20241129	0.18	N	377030	500	151 억	421611	N	N	14	N	N
4	20241129	141355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1425	4	2	0.28	396144517	282987	77.73	1420	1443	1371	1847	995	1421	1399.87	1.39	0	19060	1472	1446	1427	1401	1382	1437	1392	151	426	500	960	1	1	30270882	431	-2.25	1.17	12	0.93	-633.00	1221.00	9096	20240109	-84.33	1371	20241129	3.94	9096	-84.33	20240109	1371	3.94	20241129	10390	-86.28	20240109	1371	3.94	20241129	0.18	N	377030	500	151 억	421611	N	N	14	N	N
5	20241129	131350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1405	-16	5	-1.13	271686282	195477	53.69	1420	1420	1371	1847	995	1421	1389.86	1.39	0	16176	1472	1446	1427	1401	1382	1437	1392	151	426	500	960	1	1	30270882	425	-2.22	1.15	12	0.65	-633.00	1221.00	9096	20240109	-84.55	1371	20241129	2.48	9096	-84.55	20240109	1371	2.48	20241129	10390	-86.48	20240109	1371	2.48	20241129	0.18	N	377030	500	151 억	421611	N	N	14	N	N
6	20241129	121352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1392	-29	5	-2.04	215063230	155044	42.59	1420	1420	1371	1847	995	1421	1387.10	1.39	0	7890	1472	1446	1427	1401	1382	1437	1392	151	426	500	960	1	1	30270882	421	-2.20	1.14	12	0.51	-633.00	1221.00	9096	20240109	-84.70	1371	20241129	1.53	9096	-84.70	20240109	1371	1.53	20241129	10390	-86.60	20240109	1371	1.53	20241129	0.18	N	377030	500	151 억	421611	N	N	14	N	N
7	20241129	111354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1384	-37	5	-2.60	192503776	138771	38.12	1420	1420	1371	1847	995	1421	1387.19	1.39	0	2489	1472	1446	1427	1401	1382	1437	1392	151	426	500	960	1	1	30270882	419	-2.19	1.13	12	0.46	-633.00	1221.00	9096	20240109	-84.78	1371	20241129	0.95	9096	-84.78	20240109	1371	0.95	20241129	10390	-86.68	20240109	1371	0.95	20241129	0.18	N	377030	500	151 억	421611	N	N	14	N	N
8	20241129	101347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1389	-32	5	-2.25	173222004	124851	34.29	1420	1420	1371	1847	995	1421	1387.42	1.39	0	408	1472	1446	1427	1401	1382	1437	1392	151	426	500	960	1	1	30270882	420	-2.19	1.14	12	0.41	-633.00	1221.00	9096	20240109	-84.73	1371	20241129	1.31	9096	-84.73	20240109	1371	1.31	20241129	10390	-86.63	20240109	1371	1.31	20241129	0.18	N	377030	500	151 억	421611	N	N	14	N	N
9	20241129	091351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1390	-31	5	-2.18	49647198	35537	9.76	1420	1420	1385	1847	995	1421	1397.03	1.39	0	-19949	1472	1446	1427	1401	1382	1437	1392	151	426	500	960	1	1	30270882	421	-2.20	1.14	12	0.12	-633.00	1221.00	9096	20240109	-84.72	1385	20241129	0.36	9096	-84.72	20240109	1385	0.36	20241129	10390	-86.62	20240109	1385	0.36	20241129	0.18	N	377030	500	151 억	421611	N	N	14	N	N
10	20241128	161332	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1421	-5	5	-0.35	517529256	362040	51.12	1427	1453	1408	1853	999	1426	1429.49	1.33	0	18870	1561	1493	1454	1386	1347	1474	1367	151	427	500	960	1	1	30270882	430	-2.24	1.16	12	1.20	-633.00	1221.00	9096	20240109	-84.38	1408	20241128	0.92	9096	-84.38	20240109	1408	0.92	20241128	10390	-86.32	20240109	1408	0.92	20241128	0.18	N	377030	500	151 억	403204	N	N	14	N	N
11	20241128	151357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1427	1	2	0.07	508202653	355481	50.19	1427	1453	1408	1853	999	1426	1429.62	1.33	0	17759	1561	1493	1454	1386	1347	1474	1367	151	427	500	960	1	1	30270882	432	-2.25	1.17	12	1.17	-633.00	1221.00	9096	20240109	-84.31	1408	20241128	1.35	9096	-84.31	20240109	1408	1.35	20241128	10390	-86.27	20240109	1408	1.35	20241128	0.18	N	377030	500	151 억	403204	N	N	233	N	N
12	20241128	141355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1418	-8	5	-0.56	456641194	319196	45.07	1427	1453	1408	1853	999	1426	1430.60	1.33	0	11138	1561	1493	1454	1386	1347	1474	1367	151	427	500	960	1	1	30270882	429	-2.24	1.16	12	1.05	-633.00	1221.00	9096	20240109	-84.41	1408	20241128	0.71	9096	-84.41	20240109	1408	0.71	20241128	10390	-86.35	20240109	1408	0.71	20241128	0.18	N	377030	500	151 억	403204	N	N	233	N	N
13	20241128	131353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1424	-2	5	-0.14	402084128	280610	39.62	1427	1453	1411	1853	999	1426	1432.89	1.33	0	11097	1561	1493	1454	1386	1347	1474	1367	151	427	500	960	1	1	30270882	431	-2.25	1.17	12	0.93	-633.00	1221.00	9096	20240109	-84.34	1411	20241128	0.92	9096	-84.34	20240109	1411	0.92	20241128	10390	-86.29	20240109	1411	0.92	20241128	0.18	N	377030	500	151 억	403204	N	N	233	N	N
14	20241128	121352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1427	1	2	0.07	367641181	256353	36.19	1427	1453	1411	1853	999	1426	1434.12	1.33	0	7814	1561	1493	1454	1386	1347	1474	1367	151	427	500	960	1	1	30270882	432	-2.25	1.17	12	0.85	-633.00	1221.00	9096	20240109	-84.31	1411	20241128	1.13	9096	-84.31	20240109	1411	1.13	20241128	10390	-86.27	20240109	1411	1.13	20241128	0.18	N	377030	500	151 억	403204	N	N	233	N	N
15	20241128	111355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1430	4	2	0.28	283366019	197089	27.83	1427	1453	1427	1853	999	1426	1437.76	1.33	0	4839	1561	1493	1454	1386	1347	1474	1367	151	427	500	960	1	1	30270882	433	-2.26	1.17	12	0.65	-633.00	1221.00	9096	20240109	-84.28	1415	20241127	1.06	9096	-84.28	20240109	1415	1.06	20241127	10390	-86.24	20240109	1415	1.06	20241127	0.18	N	377030	500	151 억	403204	N	N	233	N	N
16	20241128	101352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1440	14	2	0.98	139701690	97330	13.74	1427	1443	1427	1853	999	1426	1435.34	1.33	0	-3862	1561	1493	1454	1386	1347	1474	1367	151	427	500	960	1	1	30270882	436	-2.27	1.18	12	0.32	-633.00	1221.00	9096	20240109	-84.17	1415	20241127	1.77	9096	-84.17	20240109	1415	1.77	20241127	10390	-86.14	20240109	1415	1.77	20241127	0.18	N	377030	500	151 억	403204	N	N	233	N	N
17	20241128	091351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1428	2	2	0.14	37578389	26180	3.70	1427	1443	1427	1853	999	1426	1435.39	1.33	0	-9712	1561	1493	1454	1386	1347	1474	1367	151	427	500	960	1	1	30270882	432	-2.26	1.17	12	0.09	-633.00	1221.00	9096	20240109	-84.30	1415	20241127	0.92	9096	-84.30	20240109	1415	0.92	20241127	10390	-86.26	20240109	1415	0.92	20241127	0.18	N	377030	500	151 억	403204	N	N	233	N	N
18	20241127	161317	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1426	-96	5	-6.31	1021648144	706800	146.83	1522	1522	1415	1978	1066	1522	1445.42	1.40	0	-21009	1573	1547	1526	1500	1479	1537	1490	151	456	500	1030	1	1	30270882	432	-2.25	1.17	12	2.33	-633.00	1221.00	9096	20240109	-84.32	1415	20241127	0.78	9096	-84.32	20240109	1415	0.78	20241127	10390	-86.28	20240109	1415	0.78	20241127	0.20	N	377030	500	151 억	424592	N	N	233	N	N
19	20241127	151343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1430	-92	5	-6.04	982747154	679552	141.17	1522	1522	1415	1978	1066	1522	1446.12	1.40	0	-22741	1573	1547	1526	1500	1479	1537	1490	151	456	500	1030	1	1	30270882	433	-2.26	1.17	12	2.24	-633.00	1221.00	9096	20240109	-84.28	1415	20241127	1.06	9096	-84.28	20240109	1415	1.06	20241127	10390	-86.24	20240109	1415	1.06	20241127	0.20	N	377030	500	151 억	424592	N	N	184	N	N
20	20241127	141337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1440	-82	5	-5.39	880308855	608103	126.33	1522	1522	1415	1978	1066	1522	1447.58	1.40	0	-38011	1573	1547	1526	1500	1479	1537	1490	151	456	500	1030	1	1	30270882	436	-2.27	1.18	12	2.01	-633.00	1221.00	9096	20240109	-84.17	1415	20241127	1.77	9096	-84.17	20240109	1415	1.77	20241127	10390	-86.14	20240109	1415	1.77	20241127	0.20	N	377030	500	151 억	424592	N	N	184	N	N
21	20241127	131333	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1445	-77	5	-5.06	832626674	574957	119.44	1522	1522	1415	1978	1066	1522	1448.10	1.40	0	-48701	1573	1547	1526	1500	1479	1537	1490	151	456	500	1030	1	1	30270882	437	-2.28	1.18	12	1.90	-633.00	1221.00	9096	20240109	-84.11	1415	20241127	2.12	9096	-84.11	20240109	1415	2.12	20241127	10390	-86.09	20240109	1415	2.12	20241127	0.20	N	377030	500	151 억	424592	N	N	184	N	N
22	20241127	121347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1430	-92	5	-6.04	751669224	518677	107.75	1522	1522	1415	1978	1066	1522	1449.15	1.40	0	-58883	1573	1547	1526	1500	1479	1537	1490	151	456	500	1030	1	1	30270882	433	-2.26	1.17	12	1.71	-633.00	1221.00	9096	20240109	-84.28	1415	20241127	1.06	9096	-84.28	20240109	1415	1.06	20241127	10390	-86.24	20240109	1415	1.06	20241127	0.20	N	377030	500	151 억	424592	N	N	184	N	N
23	20241127	111342	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1431	-91	5	-5.98	635026109	436915	90.77	1522	1522	1422	1978	1066	1522	1453.37	1.40	0	-61067	1573	1547	1526	1500	1479	1537	1490	151	456	500	1030	1	1	30270882	433	-2.26	1.17	12	1.44	-633.00	1221.00	9096	20240109	-84.27	1422	20241127	0.63	9096	-84.27	20240109	1422	0.63	20241127	10390	-86.23	20240109	1422	0.63	20241127	0.20	N	377030	500	151 억	424592	N	N	184	N	N
24	20241127	101342	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1455	-67	5	-4.40	333058881	226997	47.16	1522	1522	1444	1978	1066	1522	1467.14	1.40	0	-17579	1573	1547	1526	1500	1479	1537	1490	151	456	500	1030	1	1	30270882	440	-2.30	1.19	12	0.75	-633.00	1221.00	9096	20240109	-84.00	1444	20241127	0.76	9096	-84.00	20240109	1444	0.76	20241127	10390	-86.00	20240109	1444	0.76	20241127	0.20	N	377030	500	151 억	424592	N	N	184	N	N
25	20241127	091339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1465	-57	5	-3.75	122875401	82723	17.19	1522	1522	1465	1978	1066	1522	1485.20	1.40	0	-41361	1573	1547	1526	1500	1479	1537	1490	151	456	500	1030	1	1	30270882	443	-2.31	1.20	12	0.27	-633.00	1221.00	9096	20240109	-83.89	1449	20241122	1.10	9096	-83.89	20240109	1449	1.10	20241122	10390	-85.90	20240109	1449	1.10	20241122	0.20	N	377030	500	151 억	424592	N	N	184	N	N
26	20241126	161318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1522	-3	5	-0.20	724957358	476045	74.40	1525	1552	1505	1982	1068	1525	1522.88	1.15	21312	72465	1592	1558	1522	1488	1452	1575	1505	151	457	500	1030	1	1	30270882	461	-2.40	1.25	12	1.57	-633.00	1221.00	9096	20240109	-83.27	1449	20241122	5.04	9096	-83.27	20240109	1449	5.04	20241122	10390	-85.35	20240109	1449	5.04	20241122	0.28	N	377030	500	151 억	349608	N	N	184	N	N
27	20241126	151333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1514	-11	5	-0.72	702973613	461560	72.13	1525	1552	1505	1982	1068	1525	1523.04	1.15	21312	69149	1592	1558	1522	1488	1452	1575	1505	151	457	500	1030	1	1	30270882	458	-2.39	1.24	12	1.52	-633.00	1221.00	9096	20240109	-83.36	1449	20241122	4.49	9096	-83.36	20240109	1449	4.49	20241122	10390	-85.43	20240109	1449	4.49	20241122	0.28	N	377030	500	151 억	349608	N	N	90	N	N
28	20241126	141335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1513	-12	5	-0.79	593057917	388871	60.77	1525	1552	1510	1982	1068	1525	1525.08	1.15	21312	52668	1592	1558	1522	1488	1452	1575	1505	151	457	500	1030	1	1	30270882	458	-2.39	1.24	12	1.28	-633.00	1221.00	9096	20240109	-83.37	1449	20241122	4.42	9096	-83.37	20240109	1449	4.42	20241122	10390	-85.44	20240109	1449	4.42	20241122	0.28	N	377030	500	151 억	349608	N	N	90	N	N
29	20241126	131328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1525	0	3	0.00	516497498	338486	52.90	1525	1552	1510	1982	1068	1525	1525.91	1.15	21312	47766	1592	1558	1522	1488	1452	1575	1505	151	457	500	1030	1	1	30270882	462	-2.41	1.25	12	1.12	-633.00	1221.00	9096	20240109	-83.23	1449	20241122	5.24	9096	-83.23	20240109	1449	5.24	20241122	10390	-85.32	20240109	1449	5.24	20241122	0.28	N	377030	500	151 억	349608	N	N	90	N	N
30	20241126	121336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1531	6	2	0.39	480307856	314785	49.20	1525	1552	1510	1982	1068	1525	1525.83	1.15	21312	43495	1592	1558	1522	1488	1452	1575	1505	151	457	500	1030	1	1	30270882	463	-2.42	1.25	12	1.04	-633.00	1221.00	9096	20240109	-83.17	1449	20241122	5.66	9096	-83.17	20240109	1449	5.66	20241122	10390	-85.26	20240109	1449	5.66	20241122	0.28	N	377030	500	151 억	349608	N	N	90	N	N
31	20241126	111341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1518	-7	5	-0.46	423213159	277380	43.35	1525	1552	1510	1982	1068	1525	1525.75	1.15	21312	29091	1592	1558	1522	1488	1452	1575	1505	151	457	500	1030	1	1	30270882	460	-2.40	1.24	12	0.92	-633.00	1221.00	9096	20240109	-83.31	1449	20241122	4.76	9096	-83.31	20240109	1449	4.76	20241122	10390	-85.39	20240109	1449	4.76	20241122	0.28	N	377030	500	151 억	349608	N	N	90	N	N
32	20241126	101351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1535	10	2	0.66	241046691	157636	24.64	1525	1552	1515	1982	1068	1525	1529.13	1.15	21312	22250	1592	1558	1522	1488	1452	1575	1505	151	457	500	1030	1	1	30270882	465	-2.42	1.26	12	0.52	-633.00	1221.00	9096	20240109	-83.12	1449	20241122	5.94	9096	-83.12	20240109	1449	5.94	20241122	10390	-85.23	20240109	1449	5.94	20241122	0.28	N	377030	500	151 억	349608	N	N	90	N	N
33	20241126	091338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1529	4	2	0.26	111451658	72991	11.41	1525	1550	1515	1982	1068	1525	1526.92	1.15	21312	18327	1592	1558	1522	1488	1452	1575	1505	151	457	500	1030	1	1	30270882	463	-2.42	1.25	12	0.24	-633.00	1221.00	9096	20240109	-83.19	1449	20241122	5.52	9096	-83.19	20240109	1449	5.52	20241122	10390	-85.28	20240109	1449	5.52	20241122	0.28	N	377030	500	151 억	349608	N	N	90	N	N
34	20241125	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1525	40	2	2.69	971190782	637047	17.16	1486	1556	1486	1930	1040	1485	1524.52	0.53	0	226909	1649	1567	1508	1426	1367	1537	1396	98	445	500	1000	1	1	19570882	298	-2.41	1.25	12	3.26	-633.00	1221.00	9096	20240109	-83.23	1449	20241122	5.24	9096	-83.23	20240109	1449	5.24	20241122	10390	-85.32	20240109	1449	5.24	20241122	0.28	N	377030	500	97 억	103874	N	N	90	N	N
35	20241125	151329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1533	48	2	3.23	956984744	627742	16.91	1486	1556	1486	1930	1040	1485	1524.49	0.53	0	225471	1649	1567	1508	1426	1367	1537	1396	98	445	500	1000	1	1	19570882	300	-2.42	1.26	12	3.21	-633.00	1221.00	9096	20240109	-83.15	1449	20241122	5.80	9096	-83.15	20240109	1449	5.80	20241122	10390	-85.25	20240109	1449	5.80	20241122	0.28	N	377030	500	97 억	103874	N	N	176	N	N
36	20241125	141325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1534	49	2	3.30	911826142	598282	16.12	1486	1556	1486	1930	1040	1485	1524.07	0.53	0	219200	1649	1567	1508	1426	1367	1537	1396	98	445	500	1000	1	1	19570882	300	-2.42	1.26	12	3.06	-633.00	1221.00	9096	20240109	-83.14	1449	20241122	5.87	9096	-83.14	20240109	1449	5.87	20241122	10390	-85.24	20240109	1449	5.87	20241122	0.28	N	377030	500	97 억	103874	N	N	176	N	N
37	20241125	131314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1536	51	2	3.43	817094688	536692	14.46	1486	1556	1486	1930	1040	1485	1522.47	0.53	0	219454	1649	1567	1508	1426	1367	1537	1396	98	445	500	1000	1	1	19570882	301	-2.43	1.26	12	2.74	-633.00	1221.00	9096	20240109	-83.11	1449	20241122	6.00	9096	-83.11	20240109	1449	6.00	20241122	10390	-85.22	20240109	1449	6.00	20241122	0.28	N	377030	500	97 억	103874	N	N	176	N	N
38	20241125	121331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1545	60	2	4.04	768932801	505310	13.61	1486	1556	1486	1930	1040	1485	1521.71	0.53	0	216150	1649	1567	1508	1426	1367	1537	1396	98	445	500	1000	1	1	19570882	302	-2.44	1.27	12	2.58	-633.00	1221.00	9096	20240109	-83.01	1449	20241122	6.63	9096	-83.01	20240109	1449	6.63	20241122	10390	-85.13	20240109	1449	6.63	20241122	0.28	N	377030	500	97 억	103874	N	N	176	N	N
39	20241125	111325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1541	56	2	3.77	632574376	417067	11.24	1486	1541	1486	1930	1040	1485	1516.72	0.53	0	169992	1649	1567	1508	1426	1367	1537	1396	98	445	500	1000	1	1	19570882	302	-2.43	1.26	12	2.13	-633.00	1221.00	9096	20240109	-83.06	1449	20241122	6.35	9096	-83.06	20240109	1449	6.35	20241122	10390	-85.17	20240109	1449	6.35	20241122	0.28	N	377030	500	97 억	103874	N	N	176	N	N
40	20241125	101309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1532	47	2	3.16	472014203	312180	8.41	1486	1533	1486	1930	1040	1485	1511.99	0.53	0	125992	1649	1567	1508	1426	1367	1537	1396	98	445	500	1000	1	1	19570882	300	-2.42	1.25	12	1.60	-633.00	1221.00	9096	20240109	-83.16	1449	20241122	5.73	9096	-83.16	20240109	1449	5.73	20241122	10390	-85.26	20240109	1449	5.73	20241122	0.28	N	377030	500	97 억	103874	N	N	176	N	N
41	20241125	091309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1505	20	2	1.35	121427945	80677	2.17	1486	1519	1486	1930	1040	1485	1505.11	0.53	0	17368	1649	1567	1508	1426	1367	1537	1396	98	445	500	1000	1	1	19570882	295	-2.38	1.23	12	0.41	-633.00	1221.00	9096	20240109	-83.45	1449	20241122	3.86	9096	-83.45	20240109	1449	3.86	20241122	10390	-85.51	20240109	1449	3.86	20241122	0.28	N	377030	500	97 억	103874	N	N	176	N	N
42	20241122	161157	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1485	-350	5	-19.07	5628940417	3698850	4120.64	1561	1590	1449	2385	1285	1835	1521.86	0.97	0	-220956	1907	1871	1853	1817	1799	1862	1808	98	550	500	1240	1	1	19570882	291	-2.35	1.22	12	18.90	-633.00	1221.00	9096	20240109	-83.67	1449	20241122	2.48	9096	-83.67	20240109	1449	2.48	20241122	10390	-85.71	20240109	1449	2.48	20241122	0.28	N	377030	500	97 억	188935	N	N	176	N	N
43	20241122	151213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1483	-352	5	-19.18	5554443898	3648755	4064.83	1561	1590	1449	2385	1285	1835	1522.28	0.97	0	-217626	1907	1871	1853	1817	1799	1862	1808	98	550	500	1240	1	1	19570882	290	-2.34	1.21	12	18.64	-633.00	1221.00	9096	20240109	-83.70	1449	20241122	2.35	9096	-83.70	20240109	1449	2.35	20241122	10390	-85.73	20240109	1449	2.35	20241122	0.28	N	377030	500	97 억	188935	N	N	68	N	N
44	20241122	141214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1470	-365	5	-19.89	5238079080	3433092	3824.58	1561	1590	1449	2385	1285	1835	1525.76	0.97	0	-200730	1907	1871	1853	1817	1799	1862	1808	98	550	500	1240	1	1	19570882	288	-2.32	1.20	12	17.54	-633.00	1221.00	9096	20240109	-83.84	1449	20241122	1.45	9096	-83.84	20240109	1449	1.45	20241122	10390	-85.85	20240109	1449	1.45	20241122	0.28	N	377030	500	97 억	188935	N	N	68	N	N
45	20241122	131209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1489	-346	5	-18.86	5038024125	3297673	3673.71	1561	1590	1449	2385	1285	1835	1527.75	0.97	0	-173817	1907	1871	1853	1817	1799	1862	1808	98	550	500	1240	1	1	19570882	291	-2.35	1.22	12	16.85	-633.00	1221.00	9096	20240109	-83.63	1449	20241122	2.76	9096	-83.63	20240109	1449	2.76	20241122	10390	-85.67	20240109	1449	2.76	20241122	0.28	N	377030	500	97 억	188935	N	N	68	N	N
46	20241122	121219	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1493	-342	5	-18.64	4802587075	3140091	3498.16	1561	1590	1449	2385	1285	1835	1529.44	0.97	0	-142161	1907	1871	1853	1817	1799	1862	1808	98	550	500	1240	1	1	19570882	292	-2.36	1.22	12	16.04	-633.00	1221.00	9096	20240109	-83.59	1449	20241122	3.04	9096	-83.59	20240109	1449	3.04	20241122	10390	-85.63	20240109	1449	3.04	20241122	0.28	N	377030	500	97 억	188935	N	N	68	N	N
47	20241122	111205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1459	-376	5	-20.49	4406142279	2869835	3197.09	1561	1590	1449	2385	1285	1835	1535.33	0.97	0	-115591	1907	1871	1853	1817	1799	1862	1808	98	550	500	1240	1	1	19570882	286	-2.30	1.19	12	14.66	-633.00	1221.00	9096	20240109	-83.96	1449	20241122	0.69	9096	-83.96	20240109	1449	0.69	20241122	10390	-85.96	20240109	1449	0.69	20241122	0.28	N	377030	500	97 억	188935	N	N	68	N	N
48	20241122	101225	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1545	-290	5	-15.80	3065963708	1971264	2196.05	1561	1590	1535	2385	1285	1835	1555.33	0.97	0	-70687	1907	1871	1853	1817	1799	1862	1808	98	550	500	1240	1	1	19570882	302	-2.44	1.27	12	10.07	-633.00	1221.00	9096	20240109	-83.01	1535	20241122	0.65	9096	-83.01	20240109	1535	0.65	20241122	10390	-85.13	20240109	1535	0.65	20241122	0.28	N	377030	500	97 억	188935	N	N	68	N	N
49	20241122	091217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1568	-267	5	-14.55	1561706864	1001040	1115.19	1561	1590	1538	2385	1285	1835	1560.08	0.97	0	54547	1907	1871	1853	1817	1799	1862	1808	98	550	500	1240	1	1	19570882	307	-2.48	1.28	12	5.11	-633.00	1221.00	9096	20240109	-82.76	1538	20241122	1.95	9096	-82.76	20240109	1538	1.95	20241122	10390	-84.91	20240109	1538	1.95	20241122	0.28	N	377030	500	97 억	188935	N	N	68	N	N
50	20241121	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1835	-65	5	-3.42	166039293	89503	187.81	1881	1889	1835	2470	1330	1900	1855.21	1.05	0	-16605	2038	1969	1890	1821	1742	1929	1781	98	570	500	1290	1	1	19570882	359	-2.90	1.50	12	0.46	-633.00	1221.00	9096	20240109	-79.83	1786	20241115	2.74	9096	-79.83	20240109	1786	2.74	20241115	10390	-82.34	20240109	1786	2.74	20241115	0.29	N	377030	500	97 억	205371	N	N	68	N	N
51	20241121	151227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1841	-59	5	-3.11	157256080	84722	177.78	1881	1889	1840	2470	1330	1900	1856.14	1.05	0	-16595	2038	1969	1890	1821	1742	1929	1781	98	570	500	1290	1	1	19570882	360	-2.91	1.51	12	0.43	-633.00	1221.00	9096	20240109	-79.76	1786	20241115	3.08	9096	-79.76	20240109	1786	3.08	20241115	10390	-82.28	20240109	1786	3.08	20241115	0.29	N	377030	500	97 억	205371	N	N	68	N	N
52	20241121	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1842	-58	5	-3.05	132369325	71242	149.50	1881	1889	1842	2470	1330	1900	1858.02	1.05	0	-10981	2038	1969	1890	1821	1742	1929	1781	98	570	500	1290	1	1	19570882	360	-2.91	1.51	12	0.36	-633.00	1221.00	9096	20240109	-79.75	1786	20241115	3.14	9096	-79.75	20240109	1786	3.14	20241115	10390	-82.27	20240109	1786	3.14	20241115	0.29	N	377030	500	97 억	205371	N	N	68	N	N
53	20241121	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1861	-39	5	-2.05	107505752	57784	121.25	1881	1889	1844	2470	1330	1900	1860.48	1.05	0	-10886	2038	1969	1890	1821	1742	1929	1781	98	570	500	1290	1	1	19570882	364	-2.94	1.52	12	0.30	-633.00	1221.00	9096	20240109	-79.54	1786	20241115	4.20	9096	-79.54	20240109	1786	4.20	20241115	10390	-82.09	20240109	1786	4.20	20241115	0.29	N	377030	500	97 억	205371	N	N	68	N	N
54	20241121	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1850	-50	5	-2.63	97089621	52194	109.52	1881	1889	1844	2470	1330	1900	1860.17	1.05	0	-10830	2038	1969	1890	1821	1742	1929	1781	98	570	500	1290	1	1	19570882	362	-2.92	1.52	12	0.27	-633.00	1221.00	9096	20240109	-79.66	1786	20241115	3.58	9096	-79.66	20240109	1786	3.58	20241115	10390	-82.19	20240109	1786	3.58	20241115	0.29	N	377030	500	97 억	205371	N	N	68	N	N
55	20241121	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1867	-33	5	-1.74	86951102	46728	98.05	1881	1889	1844	2470	1330	1900	1860.79	1.05	0	-10440	2038	1969	1890	1821	1742	1929	1781	98	570	500	1290	1	1	19570882	365	-2.95	1.53	12	0.24	-633.00	1221.00	9096	20240109	-79.47	1786	20241115	4.54	9096	-79.47	20240109	1786	4.54	20241115	10390	-82.03	20240109	1786	4.54	20241115	0.29	N	377030	500	97 억	205371	N	N	68	N	N
56	20241121	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1857	-43	5	-2.26	73242636	39345	82.56	1881	1881	1844	2470	1330	1900	1861.55	1.05	0	-9234	2038	1969	1890	1821	1742	1929	1781	98	570	500	1290	1	1	19570882	363	-2.93	1.52	12	0.20	-633.00	1221.00	9096	20240109	-79.58	1786	20241115	3.98	9096	-79.58	20240109	1786	3.98	20241115	10390	-82.13	20240109	1786	3.98	20241115	0.29	N	377030	500	97 억	205371	N	N	68	N	N
57	20241121	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1860	-40	5	-2.11	29067321	15520	32.57	1881	1881	1860	2470	1330	1900	1872.89	1.05	0	-9139	2038	1969	1890	1821	1742	1929	1781	98	570	500	1290	1	1	19570882	364	-2.94	1.52	12	0.08	-633.00	1221.00	9096	20240109	-79.55	1786	20241115	4.14	9096	-79.55	20240109	1786	4.14	20241115	10390	-82.10	20240109	1786	4.14	20241115	0.29	N	377030	500	97 억	205371	N	N	68	N	N
58	20241120	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1900	-22	5	-1.14	89790223	47381	80.02	1922	1959	1811	2495	1346	1922	1895.06	1.04	0	1368	1987	1954	1927	1894	1867	1941	1881	98	573	500	1300	1	1	19570882	372	-3.00	1.56	12	0.24	-633.00	1221.00	9096	20240109	-79.11	1786	20241115	6.38	9096	-79.11	20240109	1786	6.38	20241115	10390	-81.71	20240109	1786	6.38	20241115	0.29	N	377030	500	97 억	204003	N	N	67	N	N
59	20241120	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1906	-16	5	-0.83	87747662	46309	78.21	1922	1959	1811	2495	1346	1922	1894.83	1.04	0	1406	1987	1954	1927	1894	1867	1941	1881	98	573	500	1300	1	1	19570882	373	-3.01	1.56	12	0.24	-633.00	1221.00	9096	20240109	-79.05	1786	20241115	6.72	9096	-79.05	20240109	1786	6.72	20241115	10390	-81.66	20240109	1786	6.72	20241115	0.29	N	377030	500	97 억	204003	N	N	38	N	N
60	20241120	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1912	-10	5	-0.52	68844215	36427	61.52	1922	1959	1811	2495	1346	1922	1889.92	1.04	0	792	1987	1954	1927	1894	1867	1941	1881	98	573	500	1300	1	1	19570882	374	-3.02	1.57	12	0.19	-633.00	1221.00	9096	20240109	-78.98	1786	20241115	7.05	9096	-78.98	20240109	1786	7.05	20241115	10390	-81.60	20240109	1786	7.05	20241115	0.29	N	377030	500	97 억	204003	N	N	38	N	N
61	20241120	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1917	-5	5	-0.26	65948005	34917	58.97	1922	1959	1811	2495	1346	1922	1888.71	1.04	0	-26	1987	1954	1927	1894	1867	1941	1881	98	573	500	1300	1	1	19570882	375	-3.03	1.57	12	0.18	-633.00	1221.00	9096	20240109	-78.92	1786	20241115	7.33	9096	-78.92	20240109	1786	7.33	20241115	10390	-81.55	20240109	1786	7.33	20241115	0.29	N	377030	500	97 억	204003	N	N	38	N	N
62	20241120	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1923	1	2	0.05	57859782	30694	51.84	1922	1959	1811	2495	1346	1922	1885.05	1.04	0	-1662	1987	1954	1927	1894	1867	1941	1881	98	573	500	1300	1	1	19570882	376	-3.04	1.57	12	0.16	-633.00	1221.00	9096	20240109	-78.86	1786	20241115	7.67	9096	-78.86	20240109	1786	7.67	20241115	10390	-81.49	20240109	1786	7.67	20241115	0.29	N	377030	500	97 억	204003	N	N	38	N	N
63	20241120	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1902	-20	5	-1.04	52161017	27703	46.78	1922	1959	1811	2495	1346	1922	1882.87	1.04	0	-2915	1987	1954	1927	1894	1867	1941	1881	98	573	500	1300	1	1	19570882	372	-3.00	1.56	12	0.14	-633.00	1221.00	9096	20240109	-79.09	1786	20241115	6.49	9096	-79.09	20240109	1786	6.49	20241115	10390	-81.69	20240109	1786	6.49	20241115	0.29	N	377030	500	97 억	204003	N	N	38	N	N
64	20241120	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1890	-32	5	-1.66	40756200	21675	36.60	1922	1959	1811	2495	1346	1922	1880.33	1.04	0	-3223	1987	1954	1927	1894	1867	1941	1881	98	573	500	1300	1	1	19570882	370	-2.99	1.55	12	0.11	-633.00	1221.00	9096	20240109	-79.22	1786	20241115	5.82	9096	-79.22	20240109	1786	5.82	20241115	10390	-81.81	20240109	1786	5.82	20241115	0.29	N	377030	500	97 억	204003	N	N	38	N	N
65	20241120	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1927	5	2	0.26	1575361	812	1.37	1922	1959	1922	2495	1346	1922	1940.10	1.04	0	-503	1987	1954	1927	1894	1867	1941	1881	98	573	500	1300	1	1	19570882	377	-3.04	1.58	12	0.00	-633.00	1221.00	9096	20240109	-78.81	1786	20241115	7.89	9096	-78.81	20240109	1786	7.89	20241115	10390	-81.45	20240109	1786	7.89	20241115	0.29	N	377030	500	97 억	204003	N	N	38	N	N
66	20241119	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1922	19	2	1.00	112900009	58695	85.06	1930	1960	1900	2470	1333	1903	1923.50	1.01	0	6919	1999	1951	1887	1839	1775	1975	1863	98	567	500	1290	1	1	19570882	376	-3.04	1.57	12	0.30	-633.00	1221.00	9096	20240109	-78.87	1786	20241115	7.61	9096	-78.87	20240109	1786	7.61	20241115	10390	-81.50	20240109	1786	7.61	20241115	0.29	N	377030	500	97 억	197058	N	N	38	N	N
67	20241119	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1913	10	2	0.53	107666432	55968	81.11	1930	1960	1900	2470	1333	1903	1923.71	1.01	0	5303	1999	1951	1887	1839	1775	1975	1863	98	567	500	1290	1	1	19570882	374	-3.02	1.57	12	0.29	-633.00	1221.00	9096	20240109	-78.97	1786	20241115	7.11	9096	-78.97	20240109	1786	7.11	20241115	10390	-81.59	20240109	1786	7.11	20241115	0.29	N	377030	500	97 억	197058	N	N	15	N	N
68	20241119	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1917	14	2	0.74	87932470	45636	66.13	1930	1960	1900	2470	1333	1903	1926.82	1.01	0	1021	1999	1951	1887	1839	1775	1975	1863	98	567	500	1290	1	1	19570882	375	-3.03	1.57	12	0.23	-633.00	1221.00	9096	20240109	-78.92	1786	20241115	7.33	9096	-78.92	20240109	1786	7.33	20241115	10390	-81.55	20240109	1786	7.33	20241115	0.29	N	377030	500	97 억	197058	N	N	15	N	N
69	20241119	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1920	17	2	0.89	70783909	36701	53.19	1930	1960	1900	2470	1333	1903	1928.66	1.01	0	7592	1999	1951	1887	1839	1775	1975	1863	98	567	500	1290	1	1	19570882	376	-3.03	1.57	12	0.19	-633.00	1221.00	9096	20240109	-78.89	1786	20241115	7.50	9096	-78.89	20240109	1786	7.50	20241115	10390	-81.52	20240109	1786	7.50	20241115	0.29	N	377030	500	97 억	197058	N	N	15	N	N
70	20241119	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1931	28	2	1.47	48303858	25056	36.31	1930	1960	1900	2470	1333	1903	1927.84	1.01	0	2647	1999	1951	1887	1839	1775	1975	1863	98	567	500	1290	1	1	19570882	378	-3.05	1.58	12	0.13	-633.00	1221.00	9096	20240109	-78.77	1786	20241115	8.12	9096	-78.77	20240109	1786	8.12	20241115	10390	-81.41	20240109	1786	8.12	20241115	0.29	N	377030	500	97 억	197058	N	N	15	N	N
71	20241119	111142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1931	28	2	1.47	41368117	21458	31.10	1930	1960	1900	2470	1333	1903	1927.86	1.01	0	1295	1999	1951	1887	1839	1775	1975	1863	98	567	500	1290	1	1	19570882	378	-3.05	1.58	12	0.11	-633.00	1221.00	9096	20240109	-78.77	1786	20241115	8.12	9096	-78.77	20240109	1786	8.12	20241115	10390	-81.41	20240109	1786	8.12	20241115	0.29	N	377030	500	97 억	197058	N	N	15	N	N
72	20241119	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	26	2	1.37	33656223	17469	25.32	1930	1960	1900	2470	1333	1903	1926.63	1.01	0	787	1999	1951	1887	1839	1775	1975	1863	98	567	500	1290	1	1	19570882	378	-3.05	1.58	12	0.09	-633.00	1221.00	9096	20240109	-78.79	1786	20241115	8.01	9096	-78.79	20240109	1786	8.01	20241115	10390	-81.43	20240109	1786	8.01	20241115	0.29	N	377030	500	97 억	197058	N	N	15	N	N
73	20241119	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1900	-3	5	-0.16	9932760	5191	7.52	1930	1930	1900	2470	1333	1903	1913.46	1.01	0	-316	1999	1951	1887	1839	1775	1975	1863	98	567	500	1290	1	1	19570882	372	-3.00	1.56	12	0.03	-633.00	1221.00	9096	20240109	-79.11	1786	20241115	6.38	9096	-79.11	20240109	1786	6.38	20241115	10390	-81.71	20240109	1786	6.38	20241115	0.29	N	377030	500	97 억	197058	N	N	15	N	N
74	20241118	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1903	24	2	1.28	129290945	68279	60.90	1877	1935	1823	2440	1316	1879	1893.55	1.01	0	-1328	1959	1918	1852	1811	1745	1939	1832	98	561	500	1270	1	1	19570882	372	-2.82	1.46	12	0.35	-676.00	1304.00	9096	20240109	-79.08	1786	20241115	6.55	9096	-79.08	20240109	1786	6.55	20241115	10390	-81.68	20240109	1786	6.55	20241115	0.31	N	377030	500	97 억	198369	N	N	15	N	N
75	20241118	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1908	29	2	1.54	127780916	67487	60.20	1877	1935	1823	2440	1316	1879	1893.42	1.01	0	-1324	1959	1918	1852	1811	1745	1939	1832	98	561	500	1270	1	1	19570882	373	-2.82	1.46	12	0.34	-676.00	1304.00	9096	20240109	-79.02	1786	20241115	6.83	9096	-79.02	20240109	1786	6.83	20241115	10390	-81.64	20240109	1786	6.83	20241115	0.31	N	377030	500	97 억	198369	N	N	110	N	N
76	20241118	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1905	26	2	1.38	112403982	59421	53.00	1877	1935	1823	2440	1316	1879	1891.65	1.01	0	-6066	1959	1918	1852	1811	1745	1939	1832	98	561	500	1270	1	1	19570882	373	-2.82	1.46	12	0.30	-676.00	1304.00	9096	20240109	-79.06	1786	20241115	6.66	9096	-79.06	20240109	1786	6.66	20241115	10390	-81.67	20240109	1786	6.66	20241115	0.31	N	377030	500	97 억	198369	N	N	110	N	N
77	20241118	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1917	38	2	2.02	106850799	56511	50.41	1877	1935	1823	2440	1316	1879	1890.80	1.01	0	-5191	1959	1918	1852	1811	1745	1939	1832	98	561	500	1270	1	1	19570882	375	-2.84	1.47	12	0.29	-676.00	1304.00	9096	20240109	-78.92	1786	20241115	7.33	9096	-78.92	20240109	1786	7.33	20241115	10390	-81.55	20240109	1786	7.33	20241115	0.31	N	377030	500	97 억	198369	N	N	110	N	N
78	20241118	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	51	2	2.71	81635973	43364	38.68	1877	1935	1823	2440	1316	1879	1882.57	1.01	0	2985	1959	1918	1852	1811	1745	1939	1832	98	561	500	1270	1	1	19570882	378	-2.86	1.48	12	0.22	-676.00	1304.00	9096	20240109	-78.78	1786	20241115	8.06	9096	-78.78	20240109	1786	8.06	20241115	10390	-81.42	20240109	1786	8.06	20241115	0.31	N	377030	500	97 억	198369	N	N	110	N	N
79	20241118	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1925	46	2	2.45	63793116	34080	30.40	1877	1925	1823	2440	1316	1879	1871.86	1.01	0	5586	1959	1918	1852	1811	1745	1939	1832	98	561	500	1270	1	1	19570882	377	-2.85	1.48	12	0.17	-676.00	1304.00	9096	20240109	-78.84	1786	20241115	7.78	9096	-78.84	20240109	1786	7.78	20241115	10390	-81.47	20240109	1786	7.78	20241115	0.31	N	377030	500	97 억	198369	N	N	110	N	N
80	20241118	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1890	11	2	0.59	47942458	25743	22.96	1877	1895	1823	2440	1316	1879	1862.35	1.01	0	5398	1959	1918	1852	1811	1745	1939	1832	98	561	500	1270	1	1	19570882	370	-2.80	1.45	12	0.13	-676.00	1304.00	9096	20240109	-79.22	1786	20241115	5.82	9096	-79.22	20240109	1786	5.82	20241115	10390	-81.81	20240109	1786	5.82	20241115	0.31	N	377030	500	97 억	198369	N	N	110	N	N
81	20241118	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1827	-52	5	-2.77	14932292	8071	7.20	1877	1879	1823	2440	1316	1879	1850.12	1.01	0	1442	1959	1918	1852	1811	1745	1939	1832	98	561	500	1270	1	1	19570882	358	-2.70	1.40	12	0.04	-676.00	1304.00	9096	20240109	-79.91	1786	20241115	2.30	9096	-79.91	20240109	1786	2.30	20241115	10390	-82.42	20240109	1786	2.30	20241115	0.31	N	377030	500	97 억	198369	N	N	110	N	N
82	20241115	161216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1879	-22	5	-1.16	204170574	111796	103.90	1871	1893	1786	2470	1331	1901	1826.12	0.92	0	17121	2020	1960	1928	1868	1836	1944	1852	98	569	500	1290	1	1	19570882	368	-2.78	1.44	12	0.57	-676.00	1304.00	9096	20240109	-79.34	1786	20241115	5.21	9096	-79.34	20240109	1786	5.21	20241115	10390	-81.92	20240109	1786	5.21	20241115	0.32	N	377030	500	97 억	180779	N	N	110	N	N
83	20241115	151246	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1862	-39	5	-2.05	198047502	108536	100.87	1871	1893	1786	2470	1331	1901	1824.72	0.92	0	17750	2020	1960	1928	1868	1836	1944	1852	98	569	500	1290	1	1	19570882	364	-2.75	1.43	12	0.55	-676.00	1304.00	9096	20240109	-79.53	1786	20241115	4.26	9096	-79.53	20240109	1786	4.26	20241115	10390	-82.08	20240109	1786	4.26	20241115	0.32	N	377030	500	97 억	180779	N	N	278	N	N
84	20241115	141231	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1850	-51	5	-2.68	181712174	99726	92.68	1871	1893	1786	2470	1331	1901	1822.11	0.92	0	20231	2020	1960	1928	1868	1836	1944	1852	98	569	500	1290	1	1	19570882	362	-2.74	1.42	12	0.51	-676.00	1304.00	9096	20240109	-79.66	1786	20241115	3.58	9096	-79.66	20240109	1786	3.58	20241115	10390	-82.19	20240109	1786	3.58	20241115	0.32	N	377030	500	97 억	180779	N	N	278	N	N
85	20241115	131230	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1864	-37	5	-1.95	172713982	94827	88.13	1871	1893	1786	2470	1331	1901	1821.36	0.92	0	22802	2020	1960	1928	1868	1836	1944	1852	98	569	500	1290	1	1	19570882	365	-2.76	1.43	12	0.48	-676.00	1304.00	9096	20240109	-79.51	1786	20241115	4.37	9096	-79.51	20240109	1786	4.37	20241115	10390	-82.06	20240109	1786	4.37	20241115	0.32	N	377030	500	97 억	180779	N	N	278	N	N
86	20241115	121230	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1826	-75	5	-3.95	142034155	78191	72.67	1871	1893	1786	2470	1331	1901	1816.50	0.92	0	19198	2020	1960	1928	1868	1836	1944	1852	98	569	500	1290	1	1	19570882	357	-2.70	1.40	12	0.40	-676.00	1304.00	9096	20240109	-79.93	1786	20241115	2.24	9096	-79.93	20240109	1786	2.24	20241115	10390	-82.43	20240109	1786	2.24	20241115	0.32	N	377030	500	97 억	180779	N	N	278	N	N
87	20241115	111202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1819	-82	5	-4.31	127148950	70008	65.06	1871	1893	1786	2470	1331	1901	1816.21	0.92	0	13418	2020	1960	1928	1868	1836	1944	1852	98	569	500	1290	1	1	19570882	356	-2.69	1.39	12	0.36	-676.00	1304.00	9096	20240109	-80.00	1786	20241115	1.85	9096	-80.00	20240109	1786	1.85	20241115	10390	-82.49	20240109	1786	1.85	20241115	0.32	N	377030	500	97 억	180779	N	N	278	N	N
88	20241115	101201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1800	-101	5	-5.31	94539570	51953	48.28	1871	1893	1790	2470	1331	1901	1819.71	0.92	0	7654	2020	1960	1928	1868	1836	1944	1852	98	569	500	1290	1	1	19570882	352	-2.66	1.38	12	0.27	-676.00	1304.00	9096	20240109	-80.21	1790	20241115	0.56	9096	-80.21	20240109	1790	0.56	20241115	10390	-82.68	20240109	1790	0.56	20241115	0.32	N	377030	500	97 억	180779	N	N	278	N	N
89	20241115	091111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1850	-51	5	-2.68	9375772	5027	4.67	1871	1893	1850	2470	1331	1901	1865.08	0.92	0	-2024	2020	1960	1928	1868	1836	1944	1852	98	569	500	1290	1	1	19570882	362	-2.74	1.42	12	0.03	-676.00	1304.00	9096	20240109	-79.66	1850	20241115	0.00	9096	-79.66	20240109	1850	0.00	20241115	10390	-82.19	20240109	1850	0.00	20241115	0.32	N	377030	500	97 억	180779	N	N	278	N	N
90	20241114	161153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1912	-51	5	-2.60	205290178	106014	65.04	1963	1988	1896	2550	1375	1963	1936.44	0.96	0	-7325	2156	2059	2003	1906	1850	2031	1878	98	587	500	1330	1	1	19570882	374	-2.83	1.47	12	0.54	-676.00	1304.00	9096	20240109	-78.98	1896	20241114	0.84	9096	-78.98	20240109	1896	0.84	20241114	10390	-81.60	20240109	1896	0.84	20241114	0.33	N	377030	500	97 억	188851	N	N	84	N	N
91	20241114	151202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1939	-24	5	-1.22	192062101	99124	60.82	1963	1988	1896	2550	1375	1963	1937.59	0.96	0	-8520	2156	2059	2003	1906	1850	2031	1878	98	587	500	1330	1	1	19570882	379	-2.87	1.49	12	0.51	-676.00	1304.00	9096	20240109	-78.68	1896	20241114	2.27	9096	-78.68	20240109	1896	2.27	20241114	10390	-81.34	20240109	1896	2.27	20241114	0.33	N	377030	500	97 억	188851	N	N	84	N	N
92	20241114	141153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1944	-19	5	-0.97	174150771	89838	55.12	1963	1988	1896	2550	1375	1963	1938.50	0.96	0	-8573	2156	2059	2003	1906	1850	2031	1878	98	587	500	1330	1	1	19570882	380	-2.88	1.49	12	0.46	-676.00	1304.00	9096	20240109	-78.63	1896	20241114	2.53	9096	-78.63	20240109	1896	2.53	20241114	10390	-81.29	20240109	1896	2.53	20241114	0.33	N	377030	500	97 억	188851	N	N	84	N	N
93	20241114	131154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1913	-50	5	-2.55	163595615	84361	51.76	1963	1988	1896	2550	1375	1963	1939.23	0.96	0	-6674	2156	2059	2003	1906	1850	2031	1878	98	587	500	1330	1	1	19570882	374	-2.83	1.47	12	0.43	-676.00	1304.00	9096	20240109	-78.97	1896	20241114	0.90	9096	-78.97	20240109	1896	0.90	20241114	10390	-81.59	20240109	1896	0.90	20241114	0.33	N	377030	500	97 억	188851	N	N	84	N	N
94	20241114	121150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1922	-41	5	-2.09	152566772	78613	48.23	1963	1988	1896	2550	1375	1963	1940.73	0.96	0	-6251	2156	2059	2003	1906	1850	2031	1878	98	587	500	1330	1	1	19570882	376	-2.84	1.47	12	0.40	-676.00	1304.00	9096	20240109	-78.87	1896	20241114	1.37	9096	-78.87	20240109	1896	1.37	20241114	10390	-81.50	20240109	1896	1.37	20241114	0.33	N	377030	500	97 억	188851	N	N	84	N	N
95	20241114	111152	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1924	-39	5	-1.99	90570019	46182	28.33	1963	1988	1918	2550	1375	1963	1961.15	0.96	0	1229	2156	2059	2003	1906	1850	2031	1878	98	587	500	1330	1	1	19570882	377	-2.85	1.48	12	0.24	-676.00	1304.00	9096	20240109	-78.85	1918	20241114	0.31	9096	-78.85	20240109	1918	0.31	20241114	10390	-81.48	20240109	1918	0.31	20241114	0.33	N	377030	500	97 억	188851	N	N	84	N	N
96	20241114	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1984	21	2	1.07	25348099	12849	7.88	1963	1985	1963	2550	1375	1963	1972.77	0.96	0	4406	2156	2059	2003	1906	1850	2031	1878	98	587	500	1330	1	1	19570882	388	-2.93	1.52	12	0.07	-676.00	1304.00	9096	20240109	-78.19	1947	20241113	1.90	9096	-78.19	20240109	1947	1.90	20241113	10390	-80.90	20240109	1947	1.90	20241113	0.33	N	377030	500	97 억	188851	N	N	84	N	N
97	20241114	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1963	0	3	0.00	0	0	0.00	0	0	0	2550	1375	1963	0.00	0.96	0	0	2156	2059	2003	1906	1850	2031	1878	98	587	500	1330	1	1	19570882	384	-2.90	1.51	12	0.00	-676.00	1304.00	9096	20240109	-78.42	1947	20241113	0.82	9096	-78.42	20240109	1947	0.82	20241113	10390	-81.11	20240109	1947	0.82	20241113	0.33	N	377030	500	97 억	188851	N	N	84	N	N
98	20241113	160806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1963	-5	5	-0.25	321682260	160344	121.80	1993	2100	1947	2555	1378	1968	2006.20	0.90	0	11959	2076	2022	1986	1932	1896	2004	1914	98	587	500	1330	1	1	19570882	384	-2.90	1.51	12	0.82	-676.00	1304.00	9096	20240109	-78.42	1947	20241113	0.82	9096	-78.42	20240109	1947	0.82	20241113	10390	-81.11	20240109	1947	0.82	20241113	0.33	N	377030	500	97 억	176892	N	N	84	N	N
99	20241113	150844	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1981	13	2	0.66	314225517	156557	118.93	1993	2100	1947	2555	1378	1968	2007.10	0.90	0	11680	2076	2022	1986	1932	1896	2004	1914	98	587	500	1330	1	1	19570882	388	-2.93	1.52	12	0.80	-676.00	1304.00	9096	20240109	-78.22	1947	20241113	1.75	9096	-78.22	20240109	1947	1.75	20241113	10390	-80.93	20240109	1947	1.75	20241113	0.33	N	377030	500	97 억	176892	N	N	107	N	N
100	20241113	140840	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1963	-5	5	-0.25	296778565	147720	112.21	1993	2100	1947	2555	1378	1968	2009.06	0.90	0	12215	2076	2022	1986	1932	1896	2004	1914	98	587	500	1330	1	1	19570882	384	-2.90	1.51	12	0.75	-676.00	1304.00	9096	20240109	-78.42	1947	20241113	0.82	9096	-78.42	20240109	1947	0.82	20241113	10390	-81.11	20240109	1947	0.82	20241113	0.33	N	377030	500	97 억	176892	N	N	107	N	N
101	20241113	130843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1955	-13	5	-0.66	281743453	140078	106.41	1993	2100	1947	2555	1378	1968	2011.33	0.90	0	14264	2076	2022	1986	1932	1896	2004	1914	98	587	500	1330	1	1	19570882	383	-2.89	1.50	12	0.72	-676.00	1304.00	9096	20240109	-78.51	1947	20241113	0.41	9096	-78.51	20240109	1947	0.41	20241113	10390	-81.18	20240109	1947	0.41	20241113	0.33	N	377030	500	97 억	176892	N	N	107	N	N
102	20241113	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1980	12	2	0.61	249438220	123619	93.91	1993	2100	1968	2555	1378	1968	2017.80	0.90	0	21578	2076	2022	1986	1932	1896	2004	1914	98	587	500	1330	1	1	19570882	388	-2.93	1.52	12	0.63	-676.00	1304.00	9096	20240109	-78.23	1950	20241112	1.54	9096	-78.23	20240109	1950	1.54	20241112	10390	-80.94	20240109	1950	1.54	20241112	0.33	N	377030	500	97 억	176892	N	N	107	N	N
103	20241113	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1993	25	2	1.27	229521078	113562	86.27	1993	2100	1968	2555	1378	1968	2021.11	0.90	0	21717	2076	2022	1986	1932	1896	2004	1914	98	587	500	1330	1	1	19570882	390	-2.95	1.53	12	0.58	-676.00	1304.00	9096	20240109	-78.09	1950	20241112	2.21	9096	-78.09	20240109	1950	2.21	20241112	10390	-80.82	20240109	1950	2.21	20241112	0.33	N	377030	500	97 억	176892	N	N	107	N	N
104	20241113	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2035	67	2	3.40	159424095	78652	59.75	1993	2100	1968	2555	1378	1968	2026.96	0.90	0	5304	2076	2022	1986	1932	1896	2004	1914	98	587	500	1330	5	1	19570882	398	-3.01	1.56	12	0.40	-676.00	1304.00	9096	20240109	-77.63	1950	20241112	4.36	9096	-77.63	20240109	1950	4.36	20241112	10390	-80.41	20240109	1950	4.36	20241112	0.33	N	377030	500	97 억	176892	N	N	107	N	N
105	20241113	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2000	32	2	1.63	25052840	12585	9.56	1993	2015	1968	2555	1378	1968	1990.69	0.90	0	-194	2076	2022	1986	1932	1896	2004	1914	98	587	500	1330	5	1	19570882	391	-2.96	1.53	12	0.06	-676.00	1304.00	9096	20240109	-78.01	1950	20241112	2.56	9096	-78.01	20240109	1950	2.56	20241112	10390	-80.75	20240109	1950	2.56	20241112	0.33	N	377030	500	97 억	176892	N	N	107	N	N
106	20241112	161110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1968	-47	5	-2.33	261246975	131642	95.62	1994	2040	1950	2615	1415	2015	1984.52	0.84	0	12174	2205	2109	2054	1958	1903	2082	1931	98	600	500	1370	1	1	19570882	385	-2.91	1.51	12	0.67	-676.00	1304.00	9096	20240109	-78.36	1950	20241112	0.92	9096	-78.36	20240109	1950	0.92	20241112	10390	-81.06	20240109	1950	0.92	20241112	0.33	N	377030	500	97 억	164700	N	N	107	N	N
107	20241112	151124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1968	-47	5	-2.33	254345118	128137	93.07	1994	2040	1950	2615	1415	2015	1984.91	0.84	0	11075	2205	2109	2054	1958	1903	2082	1931	98	600	500	1370	1	1	19570882	385	-2.91	1.51	12	0.65	-676.00	1304.00	9096	20240109	-78.36	1950	20241112	0.92	9096	-78.36	20240109	1950	0.92	20241112	10390	-81.06	20240109	1950	0.92	20241112	0.33	N	377030	500	97 억	164700	N	N	146	N	N
108	20241112	141126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1982	-33	5	-1.64	230622895	116083	84.32	1994	2040	1950	2615	1415	2015	1986.67	0.84	0	4710	2205	2109	2054	1958	1903	2082	1931	98	600	500	1370	1	1	19570882	388	-2.93	1.52	12	0.59	-676.00	1304.00	9096	20240109	-78.21	1950	20241112	1.64	9096	-78.21	20240109	1950	1.64	20241112	10390	-80.92	20240109	1950	1.64	20241112	0.33	N	377030	500	97 억	164700	N	N	146	N	N
109	20241112	131133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1995	-20	5	-0.99	208196843	104780	76.11	1994	2040	1950	2615	1415	2015	1986.95	0.84	0	2386	2205	2109	2054	1958	1903	2082	1931	98	600	500	1370	1	1	19570882	390	-2.95	1.53	12	0.54	-676.00	1304.00	9096	20240109	-78.07	1950	20241112	2.31	9096	-78.07	20240109	1950	2.31	20241112	10390	-80.80	20240109	1950	2.31	20241112	0.33	N	377030	500	97 억	164700	N	N	146	N	N
110	20241112	121123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1997	-18	5	-0.89	196882630	99104	71.99	1994	2040	1950	2615	1415	2015	1986.58	0.84	0	322	2205	2109	2054	1958	1903	2082	1931	98	600	500	1370	1	1	19570882	391	-2.95	1.53	12	0.51	-676.00	1304.00	9096	20240109	-78.05	1950	20241112	2.41	9096	-78.05	20240109	1950	2.41	20241112	10390	-80.78	20240109	1950	2.41	20241112	0.33	N	377030	500	97 억	164700	N	N	146	N	N
111	20241112	111117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2010	-5	5	-0.25	170257603	85801	62.32	1994	2040	1950	2615	1415	2015	1984.28	0.84	0	761	2205	2109	2054	1958	1903	2082	1931	98	600	500	1370	5	1	19570882	393	-2.97	1.54	12	0.44	-676.00	1304.00	9096	20240109	-77.90	1950	20241112	3.08	9096	-77.90	20240109	1950	3.08	20241112	10390	-80.65	20240109	1950	3.08	20241112	0.33	N	377030	500	97 억	164700	N	N	146	N	N
112	20241112	101117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2000	-15	5	-0.74	114857365	58268	42.32	1994	2015	1950	2615	1415	2015	1971.08	0.84	0	5732	2205	2109	2054	1958	1903	2082	1931	98	600	500	1370	5	1	19570882	391	-2.96	1.53	12	0.30	-676.00	1304.00	9096	20240109	-78.01	1950	20241112	2.56	9096	-78.01	20240109	1950	2.56	20241112	10390	-80.75	20240109	1950	2.56	20241112	0.33	N	377030	500	97 억	164700	N	N	146	N	N
113	20241112	091117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1987	-28	5	-1.39	18208277	9149	6.65	1994	2015	1978	2615	1415	2015	1989.79	0.84	0	-1153	2205	2109	2054	1958	1903	2082	1931	98	600	500	1370	1	1	19570882	389	-2.94	1.52	12	0.05	-676.00	1304.00	9096	20240109	-78.16	1956	20240911	1.58	9096	-78.16	20240109	1956	1.58	20240911	10390	-80.88	20240109	1978	0.46	20241112	0.33	N	377030	500	97 억	164700	N	N	146	N	N
114	20241111	161106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2015	-115	5	-5.40	277538186	136926	113.17	2150	2150	1999	2765	1495	2130	2026.94	0.80	0	7230	2166	2147	2111	2092	2056	2157	2102	98	635	500	1440	5	1	19570882	394	-2.98	1.55	12	0.70	-676.00	1304.00	9096	20240109	-77.85	1956	20240911	3.02	9096	-77.85	20240109	1956	3.02	20240911	10390	-80.61	20240109	1999	0.80	20241111	0.34	N	377030	500	97 억	157470	N	N	146	N	N
115	20241111	151140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2015	-115	5	-5.40	274085701	135213	111.75	2150	2150	1999	2765	1495	2130	2027.07	0.80	0	7220	2166	2147	2111	2092	2056	2157	2102	98	635	500	1440	5	1	19570882	394	-2.98	1.55	12	0.69	-676.00	1304.00	9096	20240109	-77.85	1956	20240911	3.02	9096	-77.85	20240109	1956	3.02	20240911	10390	-80.61	20240109	1999	0.80	20241111	0.34	N	377030	500	97 억	157470	N	N	74	N	N
116	20241111	141125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2020	-110	5	-5.16	250162616	123377	101.97	2150	2150	1999	2765	1495	2130	2027.63	0.80	0	5046	2166	2147	2111	2092	2056	2157	2102	98	635	500	1440	5	1	19570882	395	-2.99	1.55	12	0.63	-676.00	1304.00	9096	20240109	-77.79	1956	20240911	3.27	9096	-77.79	20240109	1956	3.27	20240911	10390	-80.56	20240109	1999	1.05	20241111	0.34	N	377030	500	97 억	157470	N	N	74	N	N
117	20241111	131123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2020	-110	5	-5.16	234638591	115703	95.63	2150	2150	1999	2765	1495	2130	2027.94	0.80	0	2907	2166	2147	2111	2092	2056	2157	2102	98	635	500	1440	5	1	19570882	395	-2.99	1.55	12	0.59	-676.00	1304.00	9096	20240109	-77.79	1956	20240911	3.27	9096	-77.79	20240109	1956	3.27	20240911	10390	-80.56	20240109	1999	1.05	20241111	0.34	N	377030	500	97 억	157470	N	N	74	N	N
118	20241111	121117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2005	-125	5	-5.87	209827116	103443	85.49	2150	2150	1999	2765	1495	2130	2028.43	0.80	0	236	2166	2147	2111	2092	2056	2157	2102	98	635	500	1440	5	1	19570882	392	-2.97	1.54	12	0.53	-676.00	1304.00	9096	20240109	-77.96	1956	20240911	2.51	9096	-77.96	20240109	1956	2.51	20240911	10390	-80.70	20240109	1999	0.30	20241111	0.34	N	377030	500	97 억	157470	N	N	74	N	N
119	20241111	111115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2000	-130	5	-6.10	157499565	77303	63.89	2150	2150	2000	2765	1495	2130	2037.43	0.80	0	-11024	2166	2147	2111	2092	2056	2157	2102	98	635	500	1440	5	1	19570882	391	-2.96	1.53	12	0.39	-676.00	1304.00	9096	20240109	-78.01	1956	20240911	2.25	9096	-78.01	20240109	1956	2.25	20240911	10390	-80.75	20240109	2000	0.00	20241111	0.34	N	377030	500	97 억	157470	N	N	74	N	N
120	20241111	101109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2035	-95	5	-4.46	84337615	40902	33.80	2150	2150	2025	2765	1495	2130	2061.94	0.80	0	-11102	2166	2147	2111	2092	2056	2157	2102	98	635	500	1440	5	1	19570882	398	-3.01	1.56	12	0.21	-676.00	1304.00	9096	20240109	-77.63	1956	20240911	4.04	9096	-77.63	20240109	1956	4.04	20240911	10390	-80.41	20240109	2025	0.49	20241111	0.34	N	377030	500	97 억	157470	N	N	74	N	N
121	20241111	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2070	-60	5	-2.82	29572755	14112	11.66	2150	2150	2050	2765	1495	2130	2095.58	0.80	0	-2768	2166	2147	2111	2092	2056	2157	2102	98	635	500	1440	5	1	19570882	405	-3.06	1.59	12	0.07	-676.00	1304.00	9096	20240109	-77.24	1956	20240911	5.83	9096	-77.24	20240109	1956	5.83	20240911	10390	-80.08	20240109	2025	2.22	20241107	0.34	N	377030	500	97 억	157470	N	N	74	N	N
122	20241108	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	50	2	2.40	253584105	120335	88.58	2080	2130	2075	2700	1460	2080	2107.09	0.62	0	35536	2150	2115	2070	2035	1990	2120	2040	98	620	500	1410	5	1	19570882	417	-3.15	1.63	12	0.61	-676.00	1304.00	9096	20240109	-76.58	1956	20240911	8.90	9096	-76.58	20240109	1956	8.90	20240911	10390	-79.50	20240109	2025	5.19	20241107	0.34	N	377030	500	97 억	121878	N	N	74	N	N
123	20241108	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	25	2	1.20	238089025	113019	83.20	2080	2130	2075	2700	1460	2080	2106.63	0.62	0	32115	2150	2115	2070	2035	1990	2120	2040	98	620	500	1410	5	1	19570882	412	-3.11	1.61	12	0.58	-676.00	1304.00	9096	20240109	-76.86	1956	20240911	7.62	9096	-76.86	20240109	1956	7.62	20240911	10390	-79.74	20240109	2025	3.95	20241107	0.34	N	377030	500	97 억	121878	N	N	105	N	N
124	20241108	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2100	20	2	0.96	205217775	97352	71.66	2080	2130	2075	2700	1460	2080	2108.00	0.62	0	28922	2150	2115	2070	2035	1990	2120	2040	98	620	500	1410	5	1	19570882	411	-3.11	1.61	12	0.50	-676.00	1304.00	9096	20240109	-76.91	1956	20240911	7.36	9096	-76.91	20240109	1956	7.36	20240911	10390	-79.79	20240109	2025	3.70	20241107	0.34	N	377030	500	97 억	121878	N	N	105	N	N
125	20241108	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	35	2	1.68	185263235	87887	64.70	2080	2130	2075	2700	1460	2080	2107.97	0.62	0	32153	2150	2115	2070	2035	1990	2120	2040	98	620	500	1410	5	1	19570882	414	-3.13	1.62	12	0.45	-676.00	1304.00	9096	20240109	-76.75	1956	20240911	8.13	9096	-76.75	20240109	1956	8.13	20240911	10390	-79.64	20240109	2025	4.44	20241107	0.34	N	377030	500	97 억	121878	N	N	105	N	N
126	20241108	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	30	2	1.44	163747685	77698	57.20	2080	2130	2075	2700	1460	2080	2107.49	0.62	0	28922	2150	2115	2070	2035	1990	2120	2040	98	620	500	1410	5	1	19570882	413	-3.12	1.62	12	0.40	-676.00	1304.00	9096	20240109	-76.80	1956	20240911	7.87	9096	-76.80	20240109	1956	7.87	20240911	10390	-79.69	20240109	2025	4.20	20241107	0.34	N	377030	500	97 억	121878	N	N	105	N	N
127	20241108	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	35	2	1.68	141153740	67054	49.36	2080	2130	2075	2700	1460	2080	2105.08	0.62	0	22684	2150	2115	2070	2035	1990	2120	2040	98	620	500	1410	5	1	19570882	414	-3.13	1.62	12	0.34	-676.00	1304.00	9096	20240109	-76.75	1956	20240911	8.13	9096	-76.75	20240109	1956	8.13	20240911	10390	-79.64	20240109	2025	4.44	20241107	0.34	N	377030	500	97 억	121878	N	N	105	N	N
128	20241108	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2110	30	2	1.44	120418640	57240	42.14	2080	2130	2075	2700	1460	2080	2103.75	0.62	0	22071	2150	2115	2070	2035	1990	2120	2040	98	620	500	1410	5	1	19570882	413	-3.12	1.62	12	0.29	-676.00	1304.00	9096	20240109	-76.80	1956	20240911	7.87	9096	-76.80	20240109	1956	7.87	20240911	10390	-79.69	20240109	2025	4.20	20241107	0.34	N	377030	500	97 억	121878	N	N	105	N	N
129	20241108	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2125	45	2	2.16	57136050	27213	20.03	2080	2130	2075	2700	1460	2080	2099.59	0.62	0	15480	2150	2115	2070	2035	1990	2120	2040	98	620	500	1410	5	1	19570882	416	-3.14	1.63	12	0.14	-676.00	1304.00	9096	20240109	-76.64	1956	20240911	8.64	9096	-76.64	20240109	1956	8.64	20240911	10390	-79.55	20240109	2025	4.94	20241107	0.34	N	377030	500	97 억	121878	N	N	105	N	N
130	20241107	161100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2080	30	2	1.46	280546930	135259	57.69	2080	2105	2025	2665	1435	2050	2074.15	0.43	0	36880	2253	2151	2098	1996	1943	2125	1970	98	615	500	1390	5	1	19570882	407	-3.08	1.60	12	0.69	-676.00	1304.00	9096	20240109	-77.13	1956	20240911	6.34	9096	-77.13	20240109	1956	6.34	20240911	10390	-79.98	20240109	2025	2.72	20241107	0.35	N	377030	500	97 억	85025	N	Y	105	N	N
131	20241107	151105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2070	20	2	0.98	275917025	133030	56.74	2080	2105	2025	2665	1435	2050	2074.11	0.43	0	36585	2253	2151	2098	1996	1943	2125	1970	98	615	500	1390	5	1	19570882	405	-3.06	1.59	12	0.68	-676.00	1304.00	9096	20240109	-77.24	1956	20240911	5.83	9096	-77.24	20240109	1956	5.83	20240911	10390	-80.08	20240109	2025	2.22	20241107	0.35	N	377030	500	97 억	85025	N	N	121	N	N
132	20241107	141110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2090	40	2	1.95	235449725	113560	48.44	2080	2105	2025	2665	1435	2050	2073.36	0.43	0	31598	2253	2151	2098	1996	1943	2125	1970	98	615	500	1390	5	1	19570882	409	-3.09	1.60	12	0.58	-676.00	1304.00	9096	20240109	-77.02	1956	20240911	6.85	9096	-77.02	20240109	1956	6.85	20240911	10390	-79.88	20240109	2025	3.21	20241107	0.35	N	377030	500	97 억	85025	N	N	121	N	N
133	20241107	131109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2080	30	2	1.46	212771790	102634	43.78	2080	2105	2025	2665	1435	2050	2073.12	0.43	0	27684	2253	2151	2098	1996	1943	2125	1970	98	615	500	1390	5	1	19570882	407	-3.08	1.60	12	0.52	-676.00	1304.00	9096	20240109	-77.13	1956	20240911	6.34	9096	-77.13	20240109	1956	6.34	20240911	10390	-79.98	20240109	2025	2.72	20241107	0.35	N	377030	500	97 억	85025	N	N	121	N	N
134	20241107	121103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2085	35	2	1.71	194437525	93789	40.00	2080	2105	2025	2665	1435	2050	2073.15	0.43	0	26157	2253	2151	2098	1996	1943	2125	1970	98	615	500	1390	5	1	19570882	408	-3.08	1.60	12	0.48	-676.00	1304.00	9096	20240109	-77.08	1956	20240911	6.60	9096	-77.08	20240109	1956	6.60	20240911	10390	-79.93	20240109	2025	2.96	20241107	0.35	N	377030	500	97 억	85025	N	N	121	N	N
135	20241107	111059	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2090	40	2	1.95	143926600	69690	29.73	2080	2100	2025	2665	1435	2050	2065.25	0.43	0	17779	2253	2151	2098	1996	1943	2125	1970	98	615	500	1390	5	1	19570882	409	-3.09	1.60	12	0.36	-676.00	1304.00	9096	20240109	-77.02	1956	20240911	6.85	9096	-77.02	20240109	1956	6.85	20240911	10390	-79.88	20240109	2025	3.21	20241107	0.35	N	377030	500	97 억	85025	N	N	121	N	N
136	20241107	101101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2060	10	2	0.49	84240965	40838	17.42	2080	2090	2025	2665	1435	2050	2062.82	0.43	0	2210	2253	2151	2098	1996	1943	2125	1970	98	615	500	1390	5	1	19570882	403	-3.05	1.58	12	0.21	-676.00	1304.00	9096	20240109	-77.35	1956	20240911	5.32	9096	-77.35	20240109	1956	5.32	20240911	10390	-80.17	20240109	2025	1.73	20241107	0.35	N	377030	500	97 억	85025	N	N	121	N	N
137	20241107	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	-5	5	-0.24	35437175	17099	7.29	2080	2090	2040	2665	1435	2050	2072.54	0.43	0	4935	2253	2151	2098	1996	1943	2125	1970	98	615	500	1390	5	1	19570882	400	-3.03	1.57	12	0.09	-676.00	1304.00	9096	20240109	-77.52	1956	20240911	4.55	9096	-77.52	20240109	1956	4.55	20240911	10390	-80.32	20240109	2035	0.49	20241104	0.35	N	377030	500	97 억	85025	N	N	121	N	N
138	20241106	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2050	-90	5	-4.21	492171115	234064	119.13	2200	2200	2045	2780	1500	2140	2102.82	0.63	0	-39657	2246	2192	2131	2077	2016	2220	2105	98	640	500	1450	5	1	19570882	401	-3.03	1.57	12	1.20	-676.00	1304.00	9096	20240109	-77.46	1956	20240911	4.81	9096	-77.46	20240109	1956	4.81	20240911	10390	-80.27	20240109	2035	0.74	20241104	0.35	N	377030	500	97 억	123099	N	N	121	N	N
139	20241106	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2050	-90	5	-4.21	465032270	220816	112.38	2200	2200	2045	2780	1500	2140	2105.97	0.63	0	-39867	2246	2192	2131	2077	2016	2220	2105	98	640	500	1450	5	1	19570882	401	-3.03	1.57	12	1.13	-676.00	1304.00	9096	20240109	-77.46	1956	20240911	4.81	9096	-77.46	20240109	1956	4.81	20240911	10390	-80.27	20240109	2035	0.74	20241104	0.35	N	377030	500	97 억	123099	N	N	110	N	N
140	20241106	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2055	-85	5	-3.97	425546495	201569	102.59	2200	2200	2045	2780	1500	2140	2111.17	0.63	0	-41836	2246	2192	2131	2077	2016	2220	2105	98	640	500	1450	5	1	19570882	402	-3.04	1.58	12	1.03	-676.00	1304.00	9096	20240109	-77.41	1956	20240911	5.06	9096	-77.41	20240109	1956	5.06	20240911	10390	-80.22	20240109	2035	0.98	20241104	0.35	N	377030	500	97 억	123099	N	N	110	N	N
141	20241106	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2050	-90	5	-4.21	384096860	181372	92.31	2200	2200	2045	2780	1500	2140	2117.73	0.63	0	-40175	2246	2192	2131	2077	2016	2220	2105	98	640	500	1450	5	1	19570882	401	-3.03	1.57	12	0.93	-676.00	1304.00	9096	20240109	-77.46	1956	20240911	4.81	9096	-77.46	20240109	1956	4.81	20240911	10390	-80.27	20240109	2035	0.74	20241104	0.35	N	377030	500	97 억	123099	N	N	110	N	N
142	20241106	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2095	-45	5	-2.10	287241005	134591	68.50	2200	2200	2090	2780	1500	2140	2134.18	0.63	0	-39381	2246	2192	2131	2077	2016	2220	2105	98	640	500	1450	5	1	19570882	410	-3.10	1.61	12	0.69	-676.00	1304.00	9096	20240109	-76.97	1956	20240911	7.11	9096	-76.97	20240109	1956	7.11	20240911	10390	-79.84	20240109	2035	2.95	20241104	0.35	N	377030	500	97 억	123099	N	N	110	N	N
143	20241106	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	-35	5	-1.64	242656965	113373	57.70	2200	2200	2100	2780	1500	2140	2140.34	0.63	0	-33998	2246	2192	2131	2077	2016	2220	2105	98	640	500	1450	5	1	19570882	412	-3.11	1.61	12	0.58	-676.00	1304.00	9096	20240109	-76.86	1956	20240911	7.62	9096	-76.86	20240109	1956	7.62	20240911	10390	-79.74	20240109	2035	3.44	20241104	0.35	N	377030	500	97 억	123099	N	N	110	N	N
144	20241106	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2155	15	2	0.70	187716935	87411	44.49	2200	2200	2110	2780	1500	2140	2147.52	0.63	0	-25098	2246	2192	2131	2077	2016	2220	2105	98	640	500	1450	5	1	19570882	422	-3.19	1.65	12	0.45	-676.00	1304.00	9096	20240109	-76.31	1956	20240911	10.17	9096	-76.31	20240109	1956	10.17	20240911	10390	-79.26	20240109	2035	5.90	20241104	0.35	N	377030	500	97 억	123099	N	N	110	N	N
145	20241106	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2135	-5	5	-0.23	69934240	32232	16.40	2200	2200	2125	2780	1500	2140	2169.71	0.63	0	-10798	2246	2192	2131	2077	2016	2220	2105	98	640	500	1450	5	1	19570882	418	-3.16	1.64	12	0.16	-676.00	1304.00	9096	20240109	-76.53	1956	20240911	9.15	9096	-76.53	20240109	1956	9.15	20240911	10390	-79.45	20240109	2035	4.91	20241104	0.35	N	377030	500	97 억	123099	N	N	110	N	N
146	20241105	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2140	-15	5	-0.70	411407625	194058	134.84	2130	2185	2070	2800	1510	2155	2120.01	0.61	0	4206	2268	2211	2123	2066	1978	2240	2095	98	645	500	1460	5	1	19570882	419	-3.17	1.64	12	0.99	-676.00	1304.00	9096	20240109	-76.47	1956	20240911	9.41	9096	-76.47	20240109	1956	9.41	20240911	10390	-79.40	20240109	2035	5.16	20241104	0.38	N	377030	500	97 억	119064	N	N	110	N	N
147	20241105	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2145	-10	5	-0.46	381193330	179945	125.03	2130	2185	2070	2800	1510	2155	2118.39	0.61	0	8034	2268	2211	2123	2066	1978	2240	2095	98	645	500	1460	5	1	19570882	420	-3.17	1.64	12	0.92	-676.00	1304.00	9096	20240109	-76.42	1956	20240911	9.66	9096	-76.42	20240109	1956	9.66	20240911	10390	-79.36	20240109	2035	5.41	20241104	0.38	N	377030	500	97 억	119064	N	N	58	N	N
148	20241105	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2080	-75	5	-3.48	281009590	133133	92.51	2130	2155	2070	2800	1510	2155	2110.74	0.61	0	2658	2268	2211	2123	2066	1978	2240	2095	98	645	500	1460	5	1	19570882	407	-3.08	1.60	12	0.68	-676.00	1304.00	9096	20240109	-77.13	1956	20240911	6.34	9096	-77.13	20240109	1956	6.34	20240911	10390	-79.98	20240109	2035	2.21	20241104	0.38	N	377030	500	97 억	119064	N	N	58	N	N
149	20241105	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	-40	5	-1.86	208131360	98493	68.44	2130	2155	2070	2800	1510	2155	2113.16	0.61	0	13611	2268	2211	2123	2066	1978	2240	2095	98	645	500	1460	5	1	19570882	414	-3.13	1.62	12	0.50	-676.00	1304.00	9096	20240109	-76.75	1956	20240911	8.13	9096	-76.75	20240109	1956	8.13	20240911	10390	-79.64	20240109	2035	3.93	20241104	0.38	N	377030	500	97 억	119064	N	N	58	N	N
150	20241105	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2105	-50	5	-2.32	179683875	85023	59.08	2130	2155	2070	2800	1510	2155	2113.35	0.61	0	10768	2268	2211	2123	2066	1978	2240	2095	98	645	500	1460	5	1	19570882	412	-3.11	1.61	12	0.43	-676.00	1304.00	9096	20240109	-76.86	1956	20240911	7.62	9096	-76.86	20240109	1956	7.62	20240911	10390	-79.74	20240109	2035	3.44	20241104	0.38	N	377030	500	97 억	119064	N	N	58	N	N
151	20241105	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2115	-40	5	-1.86	170536665	80689	56.07	2130	2155	2070	2800	1510	2155	2113.50	0.61	0	10948	2268	2211	2123	2066	1978	2240	2095	98	645	500	1460	5	1	19570882	414	-3.13	1.62	12	0.41	-676.00	1304.00	9096	20240109	-76.75	1956	20240911	8.13	9096	-76.75	20240109	1956	8.13	20240911	10390	-79.64	20240109	2035	3.93	20241104	0.38	N	377030	500	97 억	119064	N	N	58	N	N
152	20241105	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2120	-35	5	-1.62	137986745	65283	45.36	2130	2155	2070	2800	1510	2155	2113.67	0.61	0	13936	2268	2211	2123	2066	1978	2240	2095	98	645	500	1460	5	1	19570882	415	-3.14	1.63	12	0.33	-676.00	1304.00	9096	20240109	-76.69	1956	20240911	8.38	9096	-76.69	20240109	1956	8.38	20240911	10390	-79.60	20240109	2035	4.18	20241104	0.38	N	377030	500	97 억	119064	N	N	58	N	N
153	20241105	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2130	-25	5	-1.16	61895185	29593	20.56	2130	2135	2070	2800	1510	2155	2091.54	0.61	0	20242	2268	2211	2123	2066	1978	2240	2095	98	645	500	1460	5	1	19570882	417	-3.15	1.63	12	0.15	-676.00	1304.00	9096	20240109	-76.58	1956	20240911	8.90	9096	-76.58	20240109	1956	8.90	20240911	10390	-79.50	20240109	2035	4.67	20241104	0.38	N	377030	500	97 억	119064	N	N	58	N	N
154	20241104	161039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2155	70	2	3.36	304137500	142900	47.74	2065	2180	2035	2710	1460	2085	2128.29	0.47	0	29364	2248	2166	2123	2041	1998	2145	2020	98	625	500	1410	5	1	19570882	422	-3.19	1.65	12	0.73	-676.00	1304.00	9096	20240109	-76.31	1956	20240911	10.17	9096	-76.31	20240109	1956	10.17	20240911	10390	-79.26	20240109	2035	5.90	20241104	0.37	N	377030	500	97 억	91350	N	N	58	N	N
155	20241104	151058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2155	70	2	3.36	293799575	138105	46.14	2065	2180	2035	2710	1460	2085	2127.36	0.47	0	28555	2248	2166	2123	2041	1998	2145	2020	98	625	500	1410	5	1	19570882	422	-3.19	1.65	12	0.71	-676.00	1304.00	9096	20240109	-76.31	1956	20240911	10.17	9096	-76.31	20240109	1956	10.17	20240911	10390	-79.26	20240109	2035	5.90	20241104	0.37	N	377030	500	97 억	91350	N	N	210	N	N
156	20241104	141041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2145	60	2	2.88	241901075	114070	38.11	2065	2165	2035	2710	1460	2085	2120.64	0.47	0	14478	2248	2166	2123	2041	1998	2145	2020	98	625	500	1410	5	1	19570882	420	-3.17	1.64	12	0.58	-676.00	1304.00	9096	20240109	-76.42	1956	20240911	9.66	9096	-76.42	20240109	1956	9.66	20240911	10390	-79.36	20240109	2035	5.41	20241104	0.37	N	377030	500	97 억	91350	N	N	210	N	N
157	20241104	131004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2155	70	2	3.36	218307040	103107	34.45	2065	2165	2035	2710	1460	2085	2117.29	0.47	0	10668	2248	2166	2123	2041	1998	2145	2020	98	625	500	1410	5	1	19570882	422	-3.19	1.65	12	0.53	-676.00	1304.00	9096	20240109	-76.31	1956	20240911	10.17	9096	-76.31	20240109	1956	10.17	20240911	10390	-79.26	20240109	2035	5.90	20241104	0.37	N	377030	500	97 억	91350	N	N	210	N	N
158	20241104	121025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2140	55	2	2.64	199969910	94559	31.59	2065	2165	2035	2710	1460	2085	2114.76	0.47	0	10829	2248	2166	2123	2041	1998	2145	2020	98	625	500	1410	5	1	19570882	419	-3.17	1.64	12	0.48	-676.00	1304.00	9096	20240109	-76.47	1956	20240911	9.41	9096	-76.47	20240109	1956	9.41	20240911	10390	-79.40	20240109	2035	5.16	20241104	0.37	N	377030	500	97 억	91350	N	N	210	N	N
159	20241104	111018	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2155	70	2	3.36	177924665	84318	28.17	2065	2160	2035	2710	1460	2085	2110.16	0.47	0	6472	2248	2166	2123	2041	1998	2145	2020	98	625	500	1410	5	1	19570882	422	-3.19	1.65	12	0.43	-676.00	1304.00	9096	20240109	-76.31	1956	20240911	10.17	9096	-76.31	20240109	1956	10.17	20240911	10390	-79.26	20240109	2035	5.90	20241104	0.37	N	377030	500	97 억	91350	N	N	210	N	N
160	20241104	101007	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2140	55	2	2.64	129438210	61739	20.63	2065	2150	2035	2710	1460	2085	2096.54	0.47	0	-1296	2248	2166	2123	2041	1998	2145	2020	98	625	500	1410	5	1	19570882	419	-3.17	1.64	12	0.32	-676.00	1304.00	9096	20240109	-76.47	1956	20240911	9.41	9096	-76.47	20240109	1956	9.41	20240911	10390	-79.40	20240109	2035	5.16	20241104	0.37	N	377030	500	97 억	91350	N	N	210	N	N
161	20241104	091026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2085	0	3	0.00	18324555	8847	2.96	2065	2100	2050	2710	1460	2085	2071.27	0.47	0	3682	2248	2166	2123	2041	1998	2145	2020	98	625	500	1410	5	1	19570882	408	-3.08	1.60	12	0.05	-676.00	1304.00	9096	20240109	-77.08	1956	20240911	6.60	9096	-77.08	20240109	1956	6.60	20240911	10390	-79.93	20240109	2050	1.71	20241104	0.37	N	377030	500	97 억	91350	N	N	210	N	N
162	20241101	160946	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2085	-105	5	-4.79	630957520	295845	63.13	2175	2205	2080	2845	1535	2190	2132.55	0.43	0	7318	2483	2336	2238	2091	1993	2287	2042	98	655	500	1480	5	1	19570882	408	-3.08	1.60	12	1.51	-676.00	1304.00	9096	20240109	-77.08	1956	20240911	6.60	9096	-77.08	20240109	1956	6.60	20240911	10390	-79.93	20240109	2080	0.24	20241101	0.37	N	377030	500	97 억	83547	N	N	210	N	N
163	20241101	151007	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2110	-80	5	-3.65	550340790	257322	54.91	2175	2205	2095	2845	1535	2190	2138.50	0.43	0	7053	2483	2336	2238	2091	1993	2287	2042	98	655	500	1480	5	1	19570882	413	-3.12	1.62	12	1.31	-676.00	1304.00	9096	20240109	-76.80	1956	20240911	7.87	9096	-76.80	20240109	1956	7.87	20240911	10390	-79.69	20240109	2095	0.72	20241101	0.37	N	377030	500	97 억	83547	N	N	63	N	N
164	20241101	140922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2125	-65	5	-2.97	436280715	203355	43.39	2175	2205	2110	2845	1535	2190	2145.17	0.43	0	12820	2483	2336	2238	2091	1993	2287	2042	98	655	500	1480	5	1	19570882	416	-3.14	1.63	12	1.04	-676.00	1304.00	9096	20240109	-76.64	1956	20240911	8.64	9096	-76.64	20240109	1956	8.64	20240911	10390	-79.55	20240109	2110	0.71	20241101	0.37	N	377030	500	97 억	83547	N	N	63	N	N
165	20241101	131143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2165	-25	5	-1.14	251207290	117608	25.09	2175	2175	2110	2845	1535	2190	2135.46	0.43	0	21027	2483	2336	2238	2091	1993	2287	2042	98	655	500	1480	5	1	19570882	424	-3.20	1.66	12	0.60	-676.00	1304.00	9096	20240109	-76.20	1956	20240911	10.69	9096	-76.20	20240109	1956	10.69	20240911	10390	-79.16	20240109	2110	2.61	20241101	0.37	N	377030	500	97 억	83547	N	N	63	N	N
166	20241101	121143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2140	-50	5	-2.28	220033695	103126	22.00	2175	2175	2110	2845	1535	2190	2133.03	0.43	0	15279	2483	2336	2238	2091	1993	2287	2042	98	655	500	1480	5	1	19570882	419	-3.17	1.64	12	0.53	-676.00	1304.00	9096	20240109	-76.47	1956	20240911	9.41	9096	-76.47	20240109	1956	9.41	20240911	10390	-79.40	20240109	2110	1.42	20241101	0.37	N	377030	500	97 억	83547	N	N	63	N	N
167	20241101	111139	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2135	-55	5	-2.51	194780545	91294	19.48	2175	2175	2110	2845	1535	2190	2132.86	0.43	0	13819	2483	2336	2238	2091	1993	2287	2042	98	655	500	1480	5	1	19570882	418	-3.16	1.64	12	0.47	-676.00	1304.00	9096	20240109	-76.53	1956	20240911	9.15	9096	-76.53	20240109	1956	9.15	20240911	10390	-79.45	20240109	2110	1.18	20241101	0.37	N	377030	500	97 억	83547	N	N	63	N	N
168	20241101	101141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2130	-60	5	-2.74	180657260	84677	18.07	2175	2175	2110	2845	1535	2190	2132.74	0.43	0	13293	2483	2336	2238	2091	1993	2287	2042	98	655	500	1480	5	1	19570882	417	-3.15	1.63	12	0.43	-676.00	1304.00	9096	20240109	-76.58	1956	20240911	8.90	9096	-76.58	20240109	1956	8.90	20240911	10390	-79.50	20240109	2110	0.95	20241101	0.37	N	377030	500	97 억	83547	N	N	63	N	N
169	20241101	091137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2140	-50	5	-2.28	110373265	51699	11.03	2175	2175	2115	2845	1535	2190	2133.72	0.43	0	18783	2483	2336	2238	2091	1993	2287	2042	98	655	500	1480	5	1	19570882	419	-3.17	1.64	12	0.26	-676.00	1304.00	9096	20240109	-76.47	1956	20240911	9.41	9096	-76.47	20240109	1956	9.41	20240911	10390	-79.40	20240109	2115	1.18	20241101	0.37	N	377030	500	97 억	83547	N	N	63	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History