KissMeData/419120/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-70	5	-1.16	51941300	8738	46.51	6040	6080	5870	7850	4230	6040	5944.30	0.40	-975	6200	6120	6000	5920	5800	6160	5960	39	1810	500	3740	10	1	7774326	464	14.35	0.80	12	0.11	416.00	7482.00	13900	20240213	-57.05	5540	20241114	7.76	13900	-57.05	20240213	5540	7.76	20241114	13900	-57.05	20240213	5540	7.76	20241114	1.58	N	419120	500	38 억	31107	N	N	N	N
3	20241129	151424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-70	5	-1.16	50276330	8458	45.02	6040	6080	5870	7850	4230	6040	5944.23	0.40	-948	6200	6120	6000	5920	5800	6160	5960	39	1810	500	3740	10	1	7774326	464	14.35	0.80	12	0.11	416.00	7482.00	13900	20240213	-57.05	5540	20241114	7.76	13900	-57.05	20240213	5540	7.76	20241114	13900	-57.05	20240213	5540	7.76	20241114	1.58	N	419120	500	38 억	31107	N	N	N	N
4	20241129	141427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-100	5	-1.66	37075320	6237	33.20	6040	6080	5870	7850	4230	6040	5944.42	0.40	-1039	6200	6120	6000	5920	5800	6160	5960	39	1810	500	3740	10	1	7774326	462	14.28	0.79	12	0.08	416.00	7482.00	13900	20240213	-57.27	5540	20241114	7.22	13900	-57.27	20240213	5540	7.22	20241114	13900	-57.27	20240213	5540	7.22	20241114	1.58	N	419120	500	38 억	31107	N	N	N	N
5	20241129	131422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-140	5	-2.32	29223290	4907	26.12	6040	6080	5870	7850	4230	6040	5955.43	0.40	-1132	6200	6120	6000	5920	5800	6160	5960	39	1810	500	3740	10	1	7774326	459	14.18	0.79	12	0.06	416.00	7482.00	13900	20240213	-57.55	5540	20241114	6.50	13900	-57.55	20240213	5540	6.50	20241114	13900	-57.55	20240213	5540	6.50	20241114	1.58	N	419120	500	38 억	31107	N	N	N	N
6	20241129	121423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-90	5	-1.49	27394600	4598	24.48	6040	6080	5870	7850	4230	6040	5957.94	0.40	-1238	6200	6120	6000	5920	5800	6160	5960	39	1810	500	3740	10	1	7774326	463	14.30	0.80	12	0.06	416.00	7482.00	13900	20240213	-57.19	5540	20241114	7.40	13900	-57.19	20240213	5540	7.40	20241114	13900	-57.19	20240213	5540	7.40	20241114	1.58	N	419120	500	38 억	31107	N	N	N	N
7	20241129	111426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	-60	5	-0.99	16699510	2790	14.85	6040	6080	5960	7850	4230	6040	5985.49	0.40	-1372	6200	6120	6000	5920	5800	6160	5960	39	1810	500	3740	10	1	7774326	465	14.38	0.80	12	0.04	416.00	7482.00	13900	20240213	-56.98	5540	20241114	7.94	13900	-56.98	20240213	5540	7.94	20241114	13900	-56.98	20240213	5540	7.94	20241114	1.58	N	419120	500	38 억	31107	N	N	N	N
8	20241129	101418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	-50	5	-0.83	11245930	1876	9.99	6040	6080	5960	7850	4230	6040	5994.63	0.40	-1249	6200	6120	6000	5920	5800	6160	5960	39	1810	500	3740	10	1	7774326	466	14.40	0.80	12	0.02	416.00	7482.00	13900	20240213	-56.91	5540	20241114	8.12	13900	-56.91	20240213	5540	8.12	20241114	13900	-56.91	20240213	5540	8.12	20241114	1.58	N	419120	500	38 억	31107	N	N	N	N
9	20241129	091423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	40	2	0.66	3690920	616	3.28	6040	6080	5960	7850	4230	6040	5991.75	0.40	-576	6200	6120	6000	5920	5800	6160	5960	39	1810	500	3740	10	1	7774326	473	14.62	0.81	12	0.01	416.00	7482.00	13900	20240213	-56.26	5540	20241114	9.75	13900	-56.26	20240213	5540	9.75	20241114	13900	-56.26	20240213	5540	9.75	20241114	1.58	N	419120	500	38 억	31107	N	N	N	N
10	20241128	161402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	100	2	1.68	112385030	18773	65.07	5900	6080	5880	7720	4160	5940	5986.27	0.36	3523	6060	6000	5900	5840	5740	6030	5870	39	1780	500	3680	10	1	7774326	470	14.52	0.81	12	0.24	416.00	7482.00	13900	20240213	-56.55	5540	20241114	9.03	13900	-56.55	20240213	5540	9.03	20241114	13900	-56.55	20240213	5540	9.03	20241114	1.66	N	419120	500	38 억	27810	N	N	N	N
11	20241128	151429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	60	2	1.01	106542050	17805	61.71	5900	6080	5880	7720	4160	5940	5983.87	0.36	3536	6060	6000	5900	5840	5740	6030	5870	39	1780	500	3680	10	1	7774326	466	14.42	0.80	12	0.23	416.00	7482.00	13900	20240213	-56.83	5540	20241114	8.30	13900	-56.83	20240213	5540	8.30	20241114	13900	-56.83	20240213	5540	8.30	20241114	1.66	N	419120	500	38 억	27810	N	N	N	N
12	20241128	141428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	130	2	2.19	73878540	12299	42.63	5900	6080	5900	7720	4160	5940	6006.96	0.36	3210	6060	6000	5900	5840	5740	6030	5870	39	1780	500	3680	10	1	7774326	472	14.59	0.81	12	0.16	416.00	7482.00	13900	20240213	-56.33	5540	20241114	9.57	13900	-56.33	20240213	5540	9.57	20241114	13900	-56.33	20240213	5540	9.57	20241114	1.66	N	419120	500	38 억	27810	N	N	N	N
13	20241128	131424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	100	2	1.68	60287750	10048	34.83	5900	6080	5900	7720	4160	5940	6000.07	0.36	2893	6060	6000	5900	5840	5740	6030	5870	39	1780	500	3680	10	1	7774326	470	14.52	0.81	12	0.13	416.00	7482.00	13900	20240213	-56.55	5540	20241114	9.03	13900	-56.55	20240213	5540	9.03	20241114	13900	-56.55	20240213	5540	9.03	20241114	1.66	N	419120	500	38 억	27810	N	N	N	N
14	20241128	121423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	110	2	1.85	36098390	6044	20.95	5900	6080	5900	7720	4160	5940	5972.69	0.36	1378	6060	6000	5900	5840	5740	6030	5870	39	1780	500	3680	10	1	7774326	470	14.54	0.81	12	0.08	416.00	7482.00	13900	20240213	-56.47	5540	20241114	9.21	13900	-56.47	20240213	5540	9.21	20241114	13900	-56.47	20240213	5540	9.21	20241114	1.66	N	419120	500	38 억	27810	N	N	N	N
15	20241128	111427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	70	2	1.18	28363670	4761	16.50	5900	6010	5900	7720	4160	5940	5957.56	0.36	1580	6060	6000	5900	5840	5740	6030	5870	39	1780	500	3680	10	1	7774326	467	14.45	0.80	12	0.06	416.00	7482.00	13900	20240213	-56.76	5540	20241114	8.48	13900	-56.76	20240213	5540	8.48	20241114	13900	-56.76	20240213	5540	8.48	20241114	1.66	N	419120	500	38 억	27810	N	N	N	N
16	20241128	101423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	10	2	0.17	26712090	4485	15.54	5900	6010	5900	7720	4160	5940	5955.93	0.36	1506	6060	6000	5900	5840	5740	6030	5870	39	1780	500	3680	10	1	7774326	463	14.30	0.80	12	0.06	416.00	7482.00	13900	20240213	-57.19	5540	20241114	7.40	13900	-57.19	20240213	5540	7.40	20241114	13900	-57.19	20240213	5540	7.40	20241114	1.66	N	419120	500	38 억	27810	N	N	N	N
17	20241128	091422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	0	3	0.00	6779340	1143	3.96	5900	5950	5900	7720	4160	5940	5931.06	0.36	26	6060	6000	5900	5840	5740	6030	5870	39	1780	500	3680	10	1	7774326	462	14.28	0.79	12	0.01	416.00	7482.00	13900	20240213	-57.27	5540	20241114	7.22	13900	-57.27	20240213	5540	7.22	20241114	13900	-57.27	20240213	5540	7.22	20241114	1.66	N	419120	500	38 억	27810	N	N	N	N
18	20241127	161346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-10	5	-0.17	169300000	28849	132.56	5850	5960	5800	7730	4170	5950	5868.45	0.32	3040	6076	6012	5896	5832	5716	6045	5865	39	1780	500	3680	10	1	7774326	462	14.28	0.79	12	0.37	416.00	7482.00	13900	20240213	-57.27	5540	20241114	7.22	13900	-57.27	20240213	5540	7.22	20241114	13900	-57.27	20240213	5540	7.22	20241114	1.67	N	419120	500	38 억	24770	N	N	N	N
19	20241127	151414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	0	3	0.00	159807880	27251	125.22	5850	5960	5800	7730	4170	5950	5864.29	0.32	3040	6076	6012	5896	5832	5716	6045	5865	39	1780	500	3680	10	1	7774326	463	14.30	0.80	12	0.35	416.00	7482.00	13900	20240213	-57.19	5540	20241114	7.40	13900	-57.19	20240213	5540	7.40	20241114	13900	-57.19	20240213	5540	7.40	20241114	1.67	N	419120	500	38 억	24770	N	N	N	N
20	20241127	141407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-100	5	-1.68	130207830	22240	102.19	5850	5960	5800	7730	4170	5950	5854.67	0.32	3383	6076	6012	5896	5832	5716	6045	5865	39	1780	500	3680	10	1	7774326	455	14.06	0.78	12	0.29	416.00	7482.00	13900	20240213	-57.91	5540	20241114	5.60	13900	-57.91	20240213	5540	5.60	20241114	13900	-57.91	20240213	5540	5.60	20241114	1.67	N	419120	500	38 억	24770	N	N	N	N
21	20241127	131404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-80	5	-1.34	56381230	9606	44.14	5850	5960	5810	7730	4170	5950	5869.38	0.32	819	6076	6012	5896	5832	5716	6045	5865	39	1780	500	3680	10	1	7774326	456	14.11	0.78	12	0.12	416.00	7482.00	13900	20240213	-57.77	5540	20241114	5.96	13900	-57.77	20240213	5540	5.96	20241114	13900	-57.77	20240213	5540	5.96	20241114	1.67	N	419120	500	38 억	24770	N	N	N	N
22	20241127	121419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-80	5	-1.34	54547420	9294	42.71	5850	5960	5810	7730	4170	5950	5869.10	0.32	823	6076	6012	5896	5832	5716	6045	5865	39	1780	500	3680	10	1	7774326	456	14.11	0.78	12	0.12	416.00	7482.00	13900	20240213	-57.77	5540	20241114	5.96	13900	-57.77	20240213	5540	5.96	20241114	13900	-57.77	20240213	5540	5.96	20241114	1.67	N	419120	500	38 억	24770	N	N	N	N
23	20241127	111412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	0	3	0.00	47147340	8033	36.91	5850	5960	5840	7730	4170	5950	5869.21	0.32	607	6076	6012	5896	5832	5716	6045	5865	39	1780	500	3680	10	1	7774326	463	14.30	0.80	12	0.10	416.00	7482.00	13900	20240213	-57.19	5540	20241114	7.40	13900	-57.19	20240213	5540	7.40	20241114	13900	-57.19	20240213	5540	7.40	20241114	1.67	N	419120	500	38 억	24770	N	N	N	N
24	20241127	101414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-50	5	-0.84	26266770	4477	20.57	5850	5910	5850	7730	4170	5950	5867.05	0.32	738	6076	6012	5896	5832	5716	6045	5865	39	1780	500	3680	10	1	7774326	459	14.18	0.79	12	0.06	416.00	7482.00	13900	20240213	-57.55	5540	20241114	6.50	13900	-57.55	20240213	5540	6.50	20241114	13900	-57.55	20240213	5540	6.50	20241114	1.67	N	419120	500	38 억	24770	N	N	N	N
25	20241127	091410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	-70	5	-1.18	10820580	1849	8.50	5850	5910	5850	7730	4170	5950	5852.13	0.32	166	6076	6012	5896	5832	5716	6045	5865	39	1780	500	3680	10	1	7774326	457	14.13	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.70	5540	20241114	6.14	13900	-57.70	20240213	5540	6.14	20241114	13900	-57.70	20240213	5540	6.14	20241114	1.67	N	419120	500	38 억	24770	N	N	N	N
26	20241126	161347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	140	2	2.41	126760190	21621	197.02	5840	5960	5780	7550	4070	5810	5862.83	0.26	4701	5930	5870	5830	5770	5730	5850	5750	39	1740	500	3600	10	1	7774326	463	14.30	0.80	12	0.28	416.00	7482.00	13900	20240213	-57.19	5540	20241114	7.40	13900	-57.19	20240213	5540	7.40	20241114	13900	-57.19	20240213	5540	7.40	20241114	1.68	N	419120	500	38 억	20069	N	N	N	N
27	20241126	151404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	110	2	1.89	124011350	21159	192.81	5840	5960	5780	7550	4070	5810	5860.93	0.26	4702	5930	5870	5830	5770	5730	5850	5750	39	1740	500	3600	10	1	7774326	460	14.23	0.79	12	0.27	416.00	7482.00	13900	20240213	-57.41	5540	20241114	6.86	13900	-57.41	20240213	5540	6.86	20241114	13900	-57.41	20240213	5540	6.86	20241114	1.68	N	419120	500	38 억	20069	N	N	N	N
28	20241126	141406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	110	2	1.89	109493260	18707	170.47	5840	5960	5780	7550	4070	5810	5853.06	0.26	3700	5930	5870	5830	5770	5730	5850	5750	39	1740	500	3600	10	1	7774326	460	14.23	0.79	12	0.24	416.00	7482.00	13900	20240213	-57.41	5540	20241114	6.86	13900	-57.41	20240213	5540	6.86	20241114	13900	-57.41	20240213	5540	6.86	20241114	1.68	N	419120	500	38 억	20069	N	N	N	N
29	20241126	131359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	90	2	1.55	98039840	16766	152.78	5840	5940	5780	7550	4070	5810	5847.54	0.26	3343	5930	5870	5830	5770	5730	5850	5750	39	1740	500	3600	10	1	7774326	459	14.18	0.79	12	0.22	416.00	7482.00	13900	20240213	-57.55	5540	20241114	6.50	13900	-57.55	20240213	5540	6.50	20241114	13900	-57.55	20240213	5540	6.50	20241114	1.68	N	419120	500	38 억	20069	N	N	N	N
30	20241126	121407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	110	2	1.89	68574590	11747	107.04	5840	5930	5780	7550	4070	5810	5837.63	0.26	1810	5930	5870	5830	5770	5730	5850	5750	39	1740	500	3600	10	1	7774326	460	14.23	0.79	12	0.15	416.00	7482.00	13900	20240213	-57.41	5540	20241114	6.86	13900	-57.41	20240213	5540	6.86	20241114	13900	-57.41	20240213	5540	6.86	20241114	1.68	N	419120	500	38 억	20069	N	N	N	N
31	20241126	111411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	40	2	0.69	46246780	7956	72.50	5840	5870	5780	7550	4070	5810	5812.82	0.26	735	5930	5870	5830	5770	5730	5850	5750	39	1740	500	3600	10	1	7774326	455	14.06	0.78	12	0.10	416.00	7482.00	13900	20240213	-57.91	5540	20241114	5.60	13900	-57.91	20240213	5540	5.60	20241114	13900	-57.91	20240213	5540	5.60	20241114	1.68	N	419120	500	38 억	20069	N	N	N	N
32	20241126	101423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	20	2	0.34	5240790	902	8.22	5840	5840	5800	7550	4070	5810	5810.19	0.26	-76	5930	5870	5830	5770	5730	5850	5750	39	1740	500	3600	10	1	7774326	453	14.01	0.78	12	0.01	416.00	7482.00	13900	20240213	-58.06	5540	20241114	5.23	13900	-58.06	20240213	5540	5.23	20241114	13900	-58.06	20240213	5540	5.23	20241114	1.68	N	419120	500	38 억	20069	N	N	N	N
33	20241126	091409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	20	2	0.34	1519960	261	2.38	5840	5840	5800	7550	4070	5810	5823.60	0.26	-176	5930	5870	5830	5770	5730	5850	5750	39	1740	500	3600	10	1	7774326	453	14.01	0.78	12	0.00	416.00	7482.00	13900	20240213	-58.06	5540	20241114	5.23	13900	-58.06	20240213	5540	5.23	20241114	13900	-58.06	20240213	5540	5.23	20241114	1.68	N	419120	500	38 억	20069	N	N	N	N
34	20241125	161331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-30	5	-0.51	63625160	10922	501.01	5840	5890	5790	7590	4090	5840	5825.41	0.21	3592	5946	5892	5836	5782	5726	5920	5810	39	1750	500	3620	10	1	7774326	452	13.97	0.78	12	0.14	416.00	7482.00	13900	20240213	-58.20	5540	20241114	4.87	13900	-58.20	20240213	5540	4.87	20241114	13900	-58.20	20240213	5540	4.87	20241114	1.67	N	419120	500	38 억	16477	N	N	N	N
35	20241125	151400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	0	3	0.00	62922100	10801	495.46	5840	5890	5790	7590	4090	5840	5825.58	0.21	3677	5946	5892	5836	5782	5726	5920	5810	39	1750	500	3620	10	1	7774326	454	14.04	0.78	12	0.14	416.00	7482.00	13900	20240213	-57.99	5540	20241114	5.42	13900	-57.99	20240213	5540	5.42	20241114	13900	-57.99	20240213	5540	5.42	20241114	1.67	N	419120	500	38 억	16477	N	N	N	N
36	20241125	141355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	0	3	0.00	51943030	8910	408.72	5840	5890	5800	7590	4090	5840	5829.75	0.21	2959	5946	5892	5836	5782	5726	5920	5810	39	1750	500	3620	10	1	7774326	454	14.04	0.78	12	0.11	416.00	7482.00	13900	20240213	-57.99	5540	20241114	5.42	13900	-57.99	20240213	5540	5.42	20241114	13900	-57.99	20240213	5540	5.42	20241114	1.67	N	419120	500	38 억	16477	N	N	N	N
37	20241125	131344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	0	3	0.00	37871690	6494	297.89	5840	5890	5800	7590	4090	5840	5831.80	0.21	2590	5946	5892	5836	5782	5726	5920	5810	39	1750	500	3620	10	1	7774326	454	14.04	0.78	12	0.08	416.00	7482.00	13900	20240213	-57.99	5540	20241114	5.42	13900	-57.99	20240213	5540	5.42	20241114	13900	-57.99	20240213	5540	5.42	20241114	1.67	N	419120	500	38 억	16477	N	N	N	N
38	20241125	121401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	40	2	0.68	24565340	4211	193.17	5840	5890	5800	7590	4090	5840	5833.61	0.21	2034	5946	5892	5836	5782	5726	5920	5810	39	1750	500	3620	10	1	7774326	457	14.13	0.79	12	0.05	416.00	7482.00	13900	20240213	-57.70	5540	20241114	6.14	13900	-57.70	20240213	5540	6.14	20241114	13900	-57.70	20240213	5540	6.14	20241114	1.67	N	419120	500	38 억	16477	N	N	N	N
39	20241125	111355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-40	5	-0.68	18918720	3248	148.99	5840	5890	5800	7590	4090	5840	5824.73	0.21	1381	5946	5892	5836	5782	5726	5920	5810	39	1750	500	3620	10	1	7774326	451	13.94	0.78	12	0.04	416.00	7482.00	13900	20240213	-58.27	5540	20241114	4.69	13900	-58.27	20240213	5540	4.69	20241114	13900	-58.27	20240213	5540	4.69	20241114	1.67	N	419120	500	38 억	16477	N	N	N	N
40	20241125	101340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	30	2	0.51	4030530	688	31.56	5840	5870	5830	7590	4090	5840	5858.33	0.21	259	5946	5892	5836	5782	5726	5920	5810	39	1750	500	3620	10	1	7774326	456	14.11	0.78	12	0.01	416.00	7482.00	13900	20240213	-57.77	5540	20241114	5.96	13900	-57.77	20240213	5540	5.96	20241114	13900	-57.77	20240213	5540	5.96	20241114	1.67	N	419120	500	38 억	16477	N	N	N	N
41	20241125	091339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	30	2	0.51	327760	56	2.57	5840	5870	5840	7590	4090	5840	5852.86	0.21	-4	5946	5892	5836	5782	5726	5920	5810	39	1750	500	3620	10	1	7774326	456	14.11	0.78	12	0.00	416.00	7482.00	13900	20240213	-57.77	5540	20241114	5.96	13900	-57.77	20240213	5540	5.96	20241114	13900	-57.77	20240213	5540	5.96	20241114	1.67	N	419120	500	38 억	16477	N	N	N	N
42	20241122	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	60	2	1.04	12693950	2180	29.88	5780	5890	5780	7510	4050	5780	5822.91	0.21	-57	6060	5920	5850	5710	5640	5885	5675	39	1730	500	3580	10	1	7774326	454	14.04	0.78	12	0.03	416.00	7482.00	13900	20240213	-57.99	5540	20241114	5.42	13900	-57.99	20240213	5540	5.42	20241114	13900	-57.99	20240213	5540	5.42	20241114	1.68	N	419120	500	38 억	16528	N	N	N	N
43	20241122	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	60	2	1.04	10559830	1812	24.84	5780	5890	5780	7510	4050	5780	5827.72	0.21	-48	6060	5920	5850	5710	5640	5885	5675	39	1730	500	3580	10	1	7774326	454	14.04	0.78	12	0.02	416.00	7482.00	13900	20240213	-57.99	5540	20241114	5.42	13900	-57.99	20240213	5540	5.42	20241114	13900	-57.99	20240213	5540	5.42	20241114	1.68	N	419120	500	38 억	16528	N	N	N	N
44	20241122	141242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	70	2	1.21	8888140	1524	20.89	5780	5890	5780	7510	4050	5780	5832.11	0.21	-96	6060	5920	5850	5710	5640	5885	5675	39	1730	500	3580	10	1	7774326	455	14.06	0.78	12	0.02	416.00	7482.00	13900	20240213	-57.91	5540	20241114	5.60	13900	-57.91	20240213	5540	5.60	20241114	13900	-57.91	20240213	5540	5.60	20241114	1.68	N	419120	500	38 억	16528	N	N	N	N
45	20241122	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	70	2	1.21	6316530	1081	14.82	5780	5890	5780	7510	4050	5780	5843.23	0.21	-96	6060	5920	5850	5710	5640	5885	5675	39	1730	500	3580	10	1	7774326	455	14.06	0.78	12	0.01	416.00	7482.00	13900	20240213	-57.91	5540	20241114	5.60	13900	-57.91	20240213	5540	5.60	20241114	13900	-57.91	20240213	5540	5.60	20241114	1.68	N	419120	500	38 억	16528	N	N	N	N
46	20241122	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	70	2	1.21	5604720	959	13.15	5780	5890	5780	7510	4050	5780	5844.34	0.21	-96	6060	5920	5850	5710	5640	5885	5675	39	1730	500	3580	10	1	7774326	455	14.06	0.78	12	0.01	416.00	7482.00	13900	20240213	-57.91	5540	20241114	5.60	13900	-57.91	20240213	5540	5.60	20241114	13900	-57.91	20240213	5540	5.60	20241114	1.68	N	419120	500	38 억	16528	N	N	N	N
47	20241122	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	80	2	1.38	5154060	882	12.09	5780	5890	5780	7510	4050	5780	5843.61	0.21	-96	6060	5920	5850	5710	5640	5885	5675	39	1730	500	3580	10	1	7774326	456	14.09	0.78	12	0.01	416.00	7482.00	13900	20240213	-57.84	5540	20241114	5.78	13900	-57.84	20240213	5540	5.78	20241114	13900	-57.84	20240213	5540	5.78	20241114	1.68	N	419120	500	38 억	16528	N	N	N	N
48	20241122	101252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	70	2	1.21	3061490	524	7.18	5780	5890	5780	7510	4050	5780	5842.54	0.21	-69	6060	5920	5850	5710	5640	5885	5675	39	1730	500	3580	10	1	7774326	455	14.06	0.78	12	0.01	416.00	7482.00	13900	20240213	-57.91	5540	20241114	5.60	13900	-57.91	20240213	5540	5.60	20241114	13900	-57.91	20240213	5540	5.60	20241114	1.68	N	419120	500	38 억	16528	N	N	N	N
49	20241122	091245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	90	2	1.56	717200	123	1.69	5780	5890	5780	7510	4050	5780	5830.89	0.21	-9	6060	5920	5850	5710	5640	5885	5675	39	1730	500	3580	10	1	7774326	456	14.11	0.78	12	0.00	416.00	7482.00	13900	20240213	-57.77	5540	20241114	5.96	13900	-57.77	20240213	5540	5.96	20241114	13900	-57.77	20240213	5540	5.96	20241114	1.68	N	419120	500	38 억	16528	N	N	N	N
50	20241121	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	-240	5	-3.99	37212480	6345	167.86	5930	5990	5780	7820	4220	6020	5864.85	0.21	-74	6140	6080	6010	5950	5880	6045	5915	39	1800	500	3730	10	1	7774326	449	13.89	0.77	12	0.08	416.00	7482.00	13900	20240213	-58.42	5540	20241114	4.33	13900	-58.42	20240213	5540	4.33	20241114	13900	-58.42	20240213	5540	4.33	20241114	1.68	N	419120	500	38 억	16602	N	N	N	N
51	20241121	151255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	-130	5	-2.16	32411080	5515	145.90	5930	5990	5800	7820	4220	6020	5876.90	0.21	45	6140	6080	6010	5950	5880	6045	5915	39	1800	500	3730	10	1	7774326	458	14.16	0.79	12	0.07	416.00	7482.00	13900	20240213	-57.63	5540	20241114	6.32	13900	-57.63	20240213	5540	6.32	20241114	13900	-57.63	20240213	5540	6.32	20241114	1.68	N	419120	500	38 억	16602	N	N	N	N
52	20241121	141254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-160	5	-2.66	27019550	4592	121.48	5930	5990	5840	7820	4220	6020	5884.05	0.21	122	6140	6080	6010	5950	5880	6045	5915	39	1800	500	3730	10	1	7774326	456	14.09	0.78	12	0.06	416.00	7482.00	13900	20240213	-57.84	5540	20241114	5.78	13900	-57.84	20240213	5540	5.78	20241114	13900	-57.84	20240213	5540	5.78	20241114	1.68	N	419120	500	38 억	16602	N	N	N	N
53	20241121	131245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-120	5	-1.99	24595410	4178	110.53	5930	5990	5840	7820	4220	6020	5886.89	0.21	299	6140	6080	6010	5950	5880	6045	5915	39	1800	500	3730	10	1	7774326	459	14.18	0.79	12	0.05	416.00	7482.00	13900	20240213	-57.55	5540	20241114	6.50	13900	-57.55	20240213	5540	6.50	20241114	13900	-57.55	20240213	5540	6.50	20241114	1.68	N	419120	500	38 억	16602	N	N	N	N
54	20241121	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-120	5	-1.99	24554240	4171	110.34	5930	5990	5840	7820	4220	6020	5886.90	0.21	300	6140	6080	6010	5950	5880	6045	5915	39	1800	500	3730	10	1	7774326	459	14.18	0.79	12	0.05	416.00	7482.00	13900	20240213	-57.55	5540	20241114	6.50	13900	-57.55	20240213	5540	6.50	20241114	13900	-57.55	20240213	5540	6.50	20241114	1.68	N	419120	500	38 억	16602	N	N	N	N
55	20241121	111250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-110	5	-1.83	21548310	3660	96.83	5930	5990	5840	7820	4220	6020	5887.52	0.21	520	6140	6080	6010	5950	5880	6045	5915	39	1800	500	3730	10	1	7774326	459	14.21	0.79	12	0.05	416.00	7482.00	13900	20240213	-57.48	5540	20241114	6.68	13900	-57.48	20240213	5540	6.68	20241114	13900	-57.48	20240213	5540	6.68	20241114	1.68	N	419120	500	38 억	16602	N	N	N	N
56	20241121	101251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-120	5	-1.99	10450100	1769	46.80	5930	5990	5870	7820	4220	6020	5907.35	0.21	505	6140	6080	6010	5950	5880	6045	5915	39	1800	500	3730	10	1	7774326	459	14.18	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.55	5540	20241114	6.50	13900	-57.55	20240213	5540	6.50	20241114	13900	-57.55	20240213	5540	6.50	20241114	1.68	N	419120	500	38 억	16602	N	N	N	N
57	20241121	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-50	5	-0.83	7808150	1323	35.00	5930	5990	5870	7820	4220	6020	5901.85	0.21	546	6140	6080	6010	5950	5880	6045	5915	39	1800	500	3730	10	1	7774326	464	14.35	0.80	12	0.02	416.00	7482.00	13900	20240213	-57.05	5540	20241114	7.76	13900	-57.05	20240213	5540	7.76	20241114	13900	-57.05	20240213	5540	7.76	20241114	1.68	N	419120	500	38 억	16602	N	N	N	N
58	20241120	161238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-40	5	-0.66	21317090	3553	71.98	6050	6070	5940	7870	4250	6060	5999.74	0.22	-500	6146	6102	6016	5972	5886	6125	5995	39	1810	500	3750	10	1	7774326	468	14.47	0.80	12	0.05	416.00	7482.00	13900	20240213	-56.69	5540	20241114	8.66	13900	-56.69	20240213	5540	8.66	20241114	13900	-56.69	20240213	5540	8.66	20241114	1.70	N	419120	500	38 억	17067	N	N	N	N
59	20241120	151256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-40	5	-0.66	18854910	3144	63.70	6050	6070	5940	7870	4250	6060	5997.11	0.22	-485	6146	6102	6016	5972	5886	6125	5995	39	1810	500	3750	10	1	7774326	468	14.47	0.80	12	0.04	416.00	7482.00	13900	20240213	-56.69	5540	20241114	8.66	13900	-56.69	20240213	5540	8.66	20241114	13900	-56.69	20240213	5540	8.66	20241114	1.70	N	419120	500	38 억	17067	N	N	N	N
60	20241120	141258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-40	5	-0.66	18698480	3118	63.17	6050	6070	5940	7870	4250	6060	5996.95	0.22	-476	6146	6102	6016	5972	5886	6125	5995	39	1810	500	3750	10	1	7774326	468	14.47	0.80	12	0.04	416.00	7482.00	13900	20240213	-56.69	5540	20241114	8.66	13900	-56.69	20240213	5540	8.66	20241114	13900	-56.69	20240213	5540	8.66	20241114	1.70	N	419120	500	38 억	17067	N	N	N	N
61	20241120	131258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-40	5	-0.66	14045290	2344	47.49	6050	6070	5940	7870	4250	6060	5992.02	0.22	-278	6146	6102	6016	5972	5886	6125	5995	39	1810	500	3750	10	1	7774326	468	14.47	0.80	12	0.03	416.00	7482.00	13900	20240213	-56.69	5540	20241114	8.66	13900	-56.69	20240213	5540	8.66	20241114	13900	-56.69	20240213	5540	8.66	20241114	1.70	N	419120	500	38 억	17067	N	N	N	N
62	20241120	121256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-40	5	-0.66	13369680	2231	45.20	6050	6070	5940	7870	4250	6060	5992.68	0.22	-277	6146	6102	6016	5972	5886	6125	5995	39	1810	500	3750	10	1	7774326	468	14.47	0.80	12	0.03	416.00	7482.00	13900	20240213	-56.69	5540	20241114	8.66	13900	-56.69	20240213	5540	8.66	20241114	13900	-56.69	20240213	5540	8.66	20241114	1.70	N	419120	500	38 억	17067	N	N	N	N
63	20241120	111300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-40	5	-0.66	5632090	933	18.90	6050	6070	5950	7870	4250	6060	6036.54	0.22	-188	6146	6102	6016	5972	5886	6125	5995	39	1810	500	3750	10	1	7774326	468	14.47	0.80	12	0.01	416.00	7482.00	13900	20240213	-56.69	5540	20241114	8.66	13900	-56.69	20240213	5540	8.66	20241114	13900	-56.69	20240213	5540	8.66	20241114	1.70	N	419120	500	38 억	17067	N	N	N	N
64	20241120	101259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	0	3	0.00	2297850	379	7.68	6050	6070	6010	7870	4250	6060	6062.93	0.22	-34	6146	6102	6016	5972	5886	6125	5995	39	1810	500	3750	10	1	7774326	471	14.57	0.81	12	0.00	416.00	7482.00	13900	20240213	-56.40	5540	20241114	9.39	13900	-56.40	20240213	5540	9.39	20241114	13900	-56.40	20240213	5540	9.39	20241114	1.70	N	419120	500	38 억	17067	N	N	N	N
65	20241120	091257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	-10	5	-0.17	84810	14	0.28	6050	6060	6050	7870	4250	6060	6057.86	0.22	-2	6146	6102	6016	5972	5886	6125	5995	39	1810	500	3750	10	1	7774326	470	14.54	0.81	12	0.00	416.00	7482.00	13900	20240213	-56.47	5540	20241114	9.21	13900	-56.47	20240213	5540	9.21	20241114	13900	-56.47	20240213	5540	9.21	20241114	1.70	N	419120	500	38 억	17067	N	N	N	N
66	20241119	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	50	2	0.83	29550230	4924	32.51	6000	6060	5930	7810	4210	6010	6001.27	0.23	-881	6276	6142	6016	5882	5756	6080	5820	39	1800	500	3720	10	1	7774326	471	14.57	0.81	12	0.06	416.00	7482.00	13900	20240213	-56.40	5540	20241114	9.39	13900	-56.40	20240213	5540	9.39	20241114	13900	-56.40	20240213	5540	9.39	20241114	1.76	N	419120	500	38 억	17948	N	N	N	N
67	20241119	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	30	2	0.50	25530100	4256	28.10	6000	6050	5950	7810	4210	6010	5998.61	0.23	-845	6276	6142	6016	5882	5756	6080	5820	39	1800	500	3720	10	1	7774326	470	14.52	0.81	12	0.05	416.00	7482.00	13900	20240213	-56.55	5540	20241114	9.03	13900	-56.55	20240213	5540	9.03	20241114	13900	-56.55	20240213	5540	9.03	20241114	1.76	N	419120	500	38 억	17948	N	N	N	N
68	20241119	141206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	0	3	0.00	18120580	3022	19.96	6000	6050	5950	7810	4210	6010	5996.22	0.23	-686	6276	6142	6016	5882	5756	6080	5820	39	1800	500	3720	10	1	7774326	467	14.45	0.80	12	0.04	416.00	7482.00	13900	20240213	-56.76	5540	20241114	8.48	13900	-56.76	20240213	5540	8.48	20241114	13900	-56.76	20240213	5540	8.48	20241114	1.76	N	419120	500	38 억	17948	N	N	N	N
69	20241119	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	0	3	0.00	17759980	2962	19.56	6000	6050	5950	7810	4210	6010	5995.94	0.23	-686	6276	6142	6016	5882	5756	6080	5820	39	1800	500	3720	10	1	7774326	467	14.45	0.80	12	0.04	416.00	7482.00	13900	20240213	-56.76	5540	20241114	8.48	13900	-56.76	20240213	5540	8.48	20241114	13900	-56.76	20240213	5540	8.48	20241114	1.76	N	419120	500	38 억	17948	N	N	N	N
70	20241119	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	-20	5	-0.33	16032760	2674	17.66	6000	6050	5950	7810	4210	6010	5995.80	0.23	-442	6276	6142	6016	5882	5756	6080	5820	39	1800	500	3720	10	1	7774326	466	14.40	0.80	12	0.03	416.00	7482.00	13900	20240213	-56.91	5540	20241114	8.12	13900	-56.91	20240213	5540	8.12	20241114	13900	-56.91	20240213	5540	8.12	20241114	1.76	N	419120	500	38 억	17948	N	N	N	N
71	20241119	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	-20	5	-0.33	13731250	2290	15.12	6000	6050	5950	7810	4210	6010	5996.18	0.23	-231	6276	6142	6016	5882	5756	6080	5820	39	1800	500	3720	10	1	7774326	466	14.40	0.80	12	0.03	416.00	7482.00	13900	20240213	-56.91	5540	20241114	8.12	13900	-56.91	20240213	5540	8.12	20241114	13900	-56.91	20240213	5540	8.12	20241114	1.76	N	419120	500	38 억	17948	N	N	N	N
72	20241119	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-10	5	-0.17	12917200	2154	14.22	6000	6050	5950	7810	4210	6010	5996.84	0.23	-223	6276	6142	6016	5882	5756	6080	5820	39	1800	500	3720	10	1	7774326	466	14.42	0.80	12	0.03	416.00	7482.00	13900	20240213	-56.83	5540	20241114	8.30	13900	-56.83	20240213	5540	8.30	20241114	13900	-56.83	20240213	5540	8.30	20241114	1.76	N	419120	500	38 억	17948	N	N	N	N
73	20241119	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	40	2	0.67	1913570	319	2.11	6000	6050	5990	7810	4210	6010	5998.65	0.23	-29	6276	6142	6016	5882	5756	6080	5820	39	1800	500	3720	10	1	7774326	470	14.54	0.81	12	0.00	416.00	7482.00	13900	20240213	-56.47	5540	20241114	9.21	13900	-56.47	20240213	5540	9.21	20241114	13900	-56.47	20240213	5540	9.21	20241114	1.76	N	419120	500	38 억	17948	N	N	N	N
74	20241118	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	140	2	2.39	90772030	15144	126.60	6140	6150	5890	7630	4110	5870	5993.93	0.23	189	6116	5992	5826	5702	5536	6055	5765	39	1760	500	3630	10	1	7774326	467	14.45	0.80	12	0.19	416.00	7482.00	13900	20240213	-56.76	5540	20241114	8.48	13900	-56.76	20240213	5540	8.48	20241114	13900	-56.76	20240213	5540	8.48	20241114	1.79	N	419120	500	38 억	17914	N	N	N	N
75	20241118	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	100	2	1.70	86831860	14488	121.12	6140	6150	5890	7630	4110	5870	5993.36	0.23	218	6116	5992	5826	5702	5536	6055	5765	39	1760	500	3630	10	1	7774326	464	14.35	0.80	12	0.19	416.00	7482.00	13900	20240213	-57.05	5540	20241114	7.76	13900	-57.05	20240213	5540	7.76	20241114	13900	-57.05	20240213	5540	7.76	20241114	1.79	N	419120	500	38 억	17914	N	N	N	N
76	20241118	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	130	2	2.21	78960660	13163	110.04	6140	6150	5890	7630	4110	5870	5998.68	0.23	166	6116	5992	5826	5702	5536	6055	5765	39	1760	500	3630	10	1	7774326	466	14.42	0.80	12	0.17	416.00	7482.00	13900	20240213	-56.83	5540	20241114	8.30	13900	-56.83	20240213	5540	8.30	20241114	13900	-56.83	20240213	5540	8.30	20241114	1.79	N	419120	500	38 억	17914	N	N	N	N
77	20241118	131159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	60	2	1.02	30294940	5075	42.43	6140	6140	5890	7630	4110	5870	5969.45	0.23	-312	6116	5992	5826	5702	5536	6055	5765	39	1760	500	3630	10	1	7774326	461	14.25	0.79	12	0.07	416.00	7482.00	13900	20240213	-57.34	5540	20241114	7.04	13900	-57.34	20240213	5540	7.04	20241114	13900	-57.34	20240213	5540	7.04	20241114	1.79	N	419120	500	38 억	17914	N	N	N	N
78	20241118	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	70	2	1.19	23243260	3882	32.45	6140	6140	5890	7630	4110	5870	5987.44	0.23	583	6116	5992	5826	5702	5536	6055	5765	39	1760	500	3630	10	1	7774326	462	14.28	0.79	12	0.05	416.00	7482.00	13900	20240213	-57.27	5540	20241114	7.22	13900	-57.27	20240213	5540	7.22	20241114	13900	-57.27	20240213	5540	7.22	20241114	1.79	N	419120	500	38 억	17914	N	N	N	N
79	20241118	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	60	2	1.02	19976460	3331	27.85	6140	6140	5890	7630	4110	5870	5997.14	0.23	471	6116	5992	5826	5702	5536	6055	5765	39	1760	500	3630	10	1	7774326	461	14.25	0.79	12	0.04	416.00	7482.00	13900	20240213	-57.34	5540	20241114	7.04	13900	-57.34	20240213	5540	7.04	20241114	13900	-57.34	20240213	5540	7.04	20241114	1.79	N	419120	500	38 억	17914	N	N	N	N
80	20241118	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	50	2	0.85	12067470	1994	16.67	6140	6140	5890	7630	4110	5870	6051.89	0.23	-149	6116	5992	5826	5702	5536	6055	5765	39	1760	500	3630	10	1	7774326	460	14.23	0.79	12	0.03	416.00	7482.00	13900	20240213	-57.41	5540	20241114	6.86	13900	-57.41	20240213	5540	6.86	20241114	13900	-57.41	20240213	5540	6.86	20241114	1.79	N	419120	500	38 억	17914	N	N	N	N
81	20241118	091152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	50	2	0.85	8907310	1460	12.21	6140	6140	5900	7630	4110	5870	6100.90	0.23	-179	6116	5992	5826	5702	5536	6055	5765	39	1760	500	3630	10	1	7774326	460	14.23	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.41	5540	20241114	6.86	13900	-57.41	20240213	5540	6.86	20241114	13900	-57.41	20240213	5540	6.86	20241114	1.79	N	419120	500	38 억	17914	N	N	N	N
82	20241115	161242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	40	2	0.69	69778710	11962	65.97	5660	5950	5660	7570	4090	5830	5833.37	0.24	-1107	6116	5972	5756	5612	5396	6010	5650	39	1740	500	3610	10	1	7774326	456	14.11	0.78	12	0.15	416.00	7482.00	13900	20240213	-57.77	5540	20241114	5.96	13900	-57.77	20240213	5540	5.96	20241114	13900	-57.77	20240213	5540	5.96	20241114	1.83	N	419120	500	38 억	19012	N	N	N	N
83	20241115	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	120	2	2.06	63253890	10851	59.84	5660	5950	5660	7570	4090	5830	5829.31	0.24	-1107	6116	5972	5756	5612	5396	6010	5650	39	1740	500	3610	10	1	7774326	463	14.30	0.80	12	0.14	416.00	7482.00	13900	20240213	-57.19	5540	20241114	7.40	13900	-57.19	20240213	5540	7.40	20241114	13900	-57.19	20240213	5540	7.40	20241114	1.83	N	419120	500	38 억	19012	N	N	N	N
84	20241115	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	50	2	0.86	44715880	7714	42.54	5660	5910	5660	7570	4090	5830	5796.68	0.24	-2231	6116	5972	5756	5612	5396	6010	5650	39	1740	500	3610	10	1	7774326	457	14.13	0.79	12	0.10	416.00	7482.00	13900	20240213	-57.70	5540	20241114	6.14	13900	-57.70	20240213	5540	6.14	20241114	13900	-57.70	20240213	5540	6.14	20241114	1.83	N	419120	500	38 억	19012	N	N	N	N
85	20241115	131257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	70	2	1.20	39260750	6788	37.44	5660	5910	5660	7570	4090	5830	5783.79	0.24	-2231	6116	5972	5756	5612	5396	6010	5650	39	1740	500	3610	10	1	7774326	459	14.18	0.79	12	0.09	416.00	7482.00	13900	20240213	-57.55	5540	20241114	6.50	13900	-57.55	20240213	5540	6.50	20241114	13900	-57.55	20240213	5540	6.50	20241114	1.83	N	419120	500	38 억	19012	N	N	N	N
86	20241115	121258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	0	3	0.00	27510750	4781	26.37	5660	5830	5660	7570	4090	5830	5754.06	0.24	-1520	6116	5972	5756	5612	5396	6010	5650	39	1740	500	3610	10	1	7774326	453	14.01	0.78	12	0.06	416.00	7482.00	13900	20240213	-58.06	5540	20241114	5.23	13900	-58.06	20240213	5540	5.23	20241114	13900	-58.06	20240213	5540	5.23	20241114	1.83	N	419120	500	38 억	19012	N	N	N	N
87	20241115	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	-70	5	-1.20	16414750	2863	15.79	5660	5800	5660	7570	4090	5830	5733.14	0.24	-1457	6116	5972	5756	5612	5396	6010	5650	39	1740	500	3610	10	1	7774326	448	13.85	0.77	12	0.04	416.00	7482.00	13900	20240213	-58.56	5540	20241114	3.97	13900	-58.56	20240213	5540	3.97	20241114	13900	-58.56	20240213	5540	3.97	20241114	1.83	N	419120	500	38 억	19012	N	N	N	N
88	20241115	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	-80	5	-1.37	8515550	1488	8.21	5660	5800	5660	7570	4090	5830	5722.24	0.24	-635	6116	5972	5756	5612	5396	6010	5650	39	1740	500	3610	10	1	7774326	447	13.82	0.77	12	0.02	416.00	7482.00	13900	20240213	-58.63	5540	20241114	3.79	13900	-58.63	20240213	5540	3.79	20241114	13900	-58.63	20240213	5540	3.79	20241114	1.83	N	419120	500	38 억	19012	N	N	N	N
89	20241115	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	-150	5	-2.57	1401790	247	1.36	5660	5710	5660	7570	4090	5830	5670.08	0.24	5	6116	5972	5756	5612	5396	6010	5650	39	1740	500	3610	10	1	7774326	442	13.65	0.76	12	0.00	416.00	7482.00	13900	20240213	-59.14	5540	20241114	2.53	13900	-59.14	20240213	5540	2.53	20241114	13900	-59.14	20240213	5540	2.53	20241114	1.83	N	419120	500	38 억	19012	N	N	N	N
90	20241114	161221	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5830	-60	5	-1.02	98524000	17326	89.96	5830	5900	5540	7650	4130	5890	5686.48	0.19	4412	6116	6002	5776	5662	5436	6060	5720	39	1760	500	3650	10	1	7774326	453	14.01	0.78	12	0.22	416.00	7482.00	13900	20240213	-58.06	5540	20241114	5.23	13900	-58.06	20240213	5540	5.23	20241114	13900	-58.06	20240213	5540	5.23	20241114	1.97	N	419120	500	38 억	14645	N	N	N	N
91	20241114	151228	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5640	-250	5	-4.24	81655570	14369	74.61	5830	5900	5540	7650	4130	5890	5682.76	0.19	4527	6116	6002	5776	5662	5436	6060	5720	39	1760	500	3650	10	1	7774326	438	13.56	0.75	12	0.18	416.00	7482.00	13900	20240213	-59.42	5540	20241114	1.81	13900	-59.42	20240213	5540	1.81	20241114	13900	-59.42	20240213	5540	1.81	20241114	1.97	N	419120	500	38 억	14645	N	N	N	N
92	20241114	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-80	5	-1.36	29879310	5134	26.66	5830	5900	5710	7650	4130	5890	5819.89	0.19	474	6116	6002	5776	5662	5436	6060	5720	39	1760	500	3650	10	1	7774326	452	13.97	0.78	12	0.07	416.00	7482.00	13900	20240213	-58.20	5550	20241113	4.68	13900	-58.20	20240213	5550	4.68	20241113	13900	-58.20	20240213	5550	4.68	20241113	1.97	N	419120	500	38 억	14645	N	N	N	N
93	20241114	131219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-90	5	-1.53	26796000	4601	23.89	5830	5900	5710	7650	4130	5890	5823.95	0.19	225	6116	6002	5776	5662	5436	6060	5720	39	1760	500	3650	10	1	7774326	451	13.94	0.78	12	0.06	416.00	7482.00	13900	20240213	-58.27	5550	20241113	4.50	13900	-58.27	20240213	5550	4.50	20241113	13900	-58.27	20240213	5550	4.50	20241113	1.97	N	419120	500	38 억	14645	N	N	N	N
94	20241114	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-50	5	-0.85	20361490	3489	18.12	5830	5900	5710	7650	4130	5890	5835.91	0.19	-209	6116	6002	5776	5662	5436	6060	5720	39	1760	500	3650	10	1	7774326	454	14.04	0.78	12	0.04	416.00	7482.00	13900	20240213	-57.99	5550	20241113	5.23	13900	-57.99	20240213	5550	5.23	20241113	13900	-57.99	20240213	5550	5.23	20241113	1.97	N	419120	500	38 억	14645	N	N	N	N
95	20241114	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-30	5	-0.51	14608480	2500	12.98	5830	5900	5710	7650	4130	5890	5843.39	0.19	-45	6116	6002	5776	5662	5436	6060	5720	39	1760	500	3650	10	1	7774326	456	14.09	0.78	12	0.03	416.00	7482.00	13900	20240213	-57.84	5550	20241113	5.59	13900	-57.84	20240213	5550	5.59	20241113	13900	-57.84	20240213	5550	5.59	20241113	1.97	N	419120	500	38 억	14645	N	N	N	N
96	20241114	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-70	5	-1.19	1557950	268	1.39	5830	5840	5710	7650	4130	5890	5813.25	0.19	152	6116	6002	5776	5662	5436	6060	5720	39	1760	500	3650	10	1	7774326	452	13.99	0.78	12	0.00	416.00	7482.00	13900	20240213	-58.13	5550	20241113	4.86	13900	-58.13	20240213	5550	4.86	20241113	13900	-58.13	20240213	5550	4.86	20241113	1.97	N	419120	500	38 억	14645	N	N	N	N
97	20241114	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	0	3	0.00	0	0	0.00	0	0	0	7650	4130	5890	0.00	0.19	0	6116	6002	5776	5662	5436	6060	5720	39	1760	500	3650	10	1	7774326	458	14.16	0.79	12	0.00	416.00	7482.00	13900	20240213	-57.63	5550	20241113	6.13	13900	-57.63	20240213	5550	6.13	20241113	13900	-57.63	20240213	5550	6.13	20241113	1.97	N	419120	500	38 억	14645	N	N	N	N
98	20241113	160828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5890	110	2	1.90	104175010	18185	65.09	5580	5890	5550	7510	4050	5780	5728.30	0.20	-800	6246	6012	5866	5632	5486	5940	5560	39	1730	500	3580	10	1	7774326	458	14.16	0.79	12	0.23	416.00	7482.00	13900	20240213	-57.63	5550	20241113	6.13	13900	-57.63	20240213	5550	6.13	20241113	13900	-57.63	20240213	5550	6.13	20241113	2.00	N	419120	500	38 억	15445	N	N	N	N
99	20241113	150906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5660	-120	5	-2.08	61317920	10778	38.58	5580	5840	5580	7510	4050	5780	5689.17	0.20	-780	6246	6012	5866	5632	5486	5940	5560	39	1730	500	3580	10	1	7774326	440	13.61	0.76	12	0.14	416.00	7482.00	13900	20240213	-59.28	5580	20241113	1.43	13900	-59.28	20240213	5580	1.43	20241113	13900	-59.28	20240213	5580	1.43	20241113	2.00	N	419120	500	38 억	15445	N	N	N	N
100	20241113	140902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5680	-100	5	-1.73	47849060	8382	30.00	5580	5840	5580	7510	4050	5780	5708.55	0.20	-939	6246	6012	5866	5632	5486	5940	5560	39	1730	500	3580	10	1	7774326	442	13.65	0.76	12	0.11	416.00	7482.00	13900	20240213	-59.14	5580	20241113	1.79	13900	-59.14	20240213	5580	1.79	20241113	13900	-59.14	20240213	5580	1.79	20241113	2.00	N	419120	500	38 억	15445	N	N	N	N
101	20241113	130906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5670	-110	5	-1.90	44455740	7782	27.85	5580	5840	5580	7510	4050	5780	5712.64	0.20	-1106	6246	6012	5866	5632	5486	5940	5560	39	1730	500	3580	10	1	7774326	441	13.63	0.76	12	0.10	416.00	7482.00	13900	20240213	-59.21	5580	20241113	1.61	13900	-59.21	20240213	5580	1.61	20241113	13900	-59.21	20240213	5580	1.61	20241113	2.00	N	419120	500	38 억	15445	N	N	N	N
102	20241113	120854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5700	-80	5	-1.38	41871250	7326	26.22	5580	5840	5580	7510	4050	5780	5715.43	0.20	-1079	6246	6012	5866	5632	5486	5940	5560	39	1730	500	3580	10	1	7774326	443	13.70	0.76	12	0.09	416.00	7482.00	13900	20240213	-58.99	5580	20241113	2.15	13900	-58.99	20240213	5580	2.15	20241113	13900	-58.99	20240213	5580	2.15	20241113	2.00	N	419120	500	38 억	15445	N	N	N	N
103	20241113	110850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5740	-40	5	-0.69	39674990	6941	24.84	5580	5840	5580	7510	4050	5780	5716.03	0.20	-1054	6246	6012	5866	5632	5486	5940	5560	39	1730	500	3580	10	1	7774326	446	13.80	0.77	12	0.09	416.00	7482.00	13900	20240213	-58.71	5580	20241113	2.87	13900	-58.71	20240213	5580	2.87	20241113	13900	-58.71	20240213	5580	2.87	20241113	2.00	N	419120	500	38 억	15445	N	N	N	N
104	20241113	100851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5790	10	2	0.17	35561700	6226	22.28	5580	5840	5580	7510	4050	5780	5711.81	0.20	-554	6246	6012	5866	5632	5486	5940	5560	39	1730	500	3580	10	1	7774326	450	13.92	0.77	12	0.08	416.00	7482.00	13900	20240213	-58.35	5580	20241113	3.76	13900	-58.35	20240213	5580	3.76	20241113	13900	-58.35	20240213	5580	3.76	20241113	2.00	N	419120	500	38 억	15445	N	N	N	N
105	20241113	090840	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5710	-70	5	-1.21	9910590	1756	6.28	5580	5810	5580	7510	4050	5780	5643.84	0.20	231	6246	6012	5866	5632	5486	5940	5560	39	1730	500	3580	10	1	7774326	444	13.73	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.92	5580	20241113	2.33	13900	-58.92	20240213	5580	2.33	20241113	13900	-58.92	20240213	5580	2.33	20241113	2.00	N	419120	500	38 억	15445	N	N	N	N
106	20241112	161135	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5780	-300	5	-4.93	163256210	27902	225.03	6080	6100	5720	7900	4260	6080	5851.57	0.24	-3375	6280	6180	6100	6000	5920	6230	6050	39	1820	500	3760	10	1	7774326	449	13.89	0.77	12	0.36	416.00	7482.00	13900	20240213	-58.42	5720	20241112	1.05	13900	-58.42	20240213	5720	1.05	20241112	13900	-58.42	20240213	5720	1.05	20241112	1.99	N	419120	500	38 억	18820	N	N	N	N
107	20241112	151149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5750	-330	5	-5.43	155009530	26470	213.48	6080	6100	5720	7900	4260	6080	5856.05	0.24	-3451	6280	6180	6100	6000	5920	6230	6050	39	1820	500	3760	10	1	7774326	447	13.82	0.77	12	0.34	416.00	7482.00	13900	20240213	-58.63	5720	20241112	0.52	13900	-58.63	20240213	5720	0.52	20241112	13900	-58.63	20240213	5720	0.52	20241112	1.99	N	419120	500	38 억	18820	N	N	N	N
108	20241112	141150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5820	-260	5	-4.28	121279270	20624	166.34	6080	6100	5780	7900	4260	6080	5880.49	0.24	-3478	6280	6180	6100	6000	5920	6230	6050	39	1820	500	3760	10	1	7774326	452	13.99	0.78	12	0.27	416.00	7482.00	13900	20240213	-58.13	5780	20241112	0.69	13900	-58.13	20240213	5780	0.69	20241112	13900	-58.13	20240213	5780	0.69	20241112	1.99	N	419120	500	38 억	18820	N	N	N	N
109	20241112	131158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5820	-260	5	-4.28	112081110	19044	153.59	6080	6100	5780	7900	4260	6080	5885.38	0.24	-2966	6280	6180	6100	6000	5920	6230	6050	39	1820	500	3760	10	1	7774326	452	13.99	0.78	12	0.24	416.00	7482.00	13900	20240213	-58.13	5780	20241112	0.69	13900	-58.13	20240213	5780	0.69	20241112	13900	-58.13	20240213	5780	0.69	20241112	1.99	N	419120	500	38 억	18820	N	N	N	N
110	20241112	121147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5930	-150	5	-2.47	64352590	10853	87.53	6080	6100	5890	7900	4260	6080	5929.47	0.24	-3281	6280	6180	6100	6000	5920	6230	6050	39	1820	500	3760	10	1	7774326	461	14.25	0.79	12	0.14	416.00	7482.00	13900	20240213	-57.34	5890	20241112	0.68	13900	-57.34	20240213	5890	0.68	20241112	13900	-57.34	20240213	5890	0.68	20241112	1.99	N	419120	500	38 억	18820	N	N	N	N
111	20241112	111142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5910	-170	5	-2.80	40602140	6829	55.08	6080	6100	5890	7900	4260	6080	5945.55	0.24	-3214	6280	6180	6100	6000	5920	6230	6050	39	1820	500	3760	10	1	7774326	459	14.21	0.79	12	0.09	416.00	7482.00	13900	20240213	-57.48	5890	20241112	0.34	13900	-57.48	20240213	5890	0.34	20241112	13900	-57.48	20240213	5890	0.34	20241112	1.99	N	419120	500	38 억	18820	N	N	N	N
112	20241112	101141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5960	-120	5	-1.97	33414580	5615	45.29	6080	6100	5890	7900	4260	6080	5950.95	0.24	-3149	6280	6180	6100	6000	5920	6230	6050	39	1820	500	3760	10	1	7774326	463	14.33	0.80	12	0.07	416.00	7482.00	13900	20240213	-57.12	5890	20241112	1.19	13900	-57.12	20240213	5890	1.19	20241112	13900	-57.12	20240213	5890	1.19	20241112	1.99	N	419120	500	38 억	18820	N	N	N	N
113	20241112	091141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5950	-130	5	-2.14	8057100	1344	10.84	6080	6100	5950	7900	4260	6080	5994.87	0.24	-853	6280	6180	6100	6000	5920	6230	6050	39	1820	500	3760	10	1	7774326	463	14.30	0.80	12	0.02	416.00	7482.00	13900	20240213	-57.19	5950	20241112	0.00	13900	-57.19	20240213	5950	0.00	20241112	13900	-57.19	20240213	5950	0.00	20241112	1.99	N	419120	500	38 억	18820	N	N	N	N
114	20241111	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-80	5	-1.30	75114530	12397	136.10	6060	6200	6020	8000	4320	6160	6059.09	0.27	-2188	6333	6246	6133	6046	5933	6290	6090	39	1840	500	3810	10	1	7774326	473	14.62	0.81	12	0.16	416.00	7482.00	13900	20240213	-56.26	6010	20241104	1.16	13900	-56.26	20240213	6010	1.16	20241104	13900	-56.26	20240213	6010	1.16	20241104	2.05	N	419120	500	38 억	20990	N	N	N	N
115	20241111	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-140	5	-2.27	61636610	10164	111.58	6060	6200	6020	8000	4320	6160	6064.21	0.27	-1917	6333	6246	6133	6046	5933	6290	6090	39	1840	500	3810	10	1	7774326	468	14.47	0.80	12	0.13	416.00	7482.00	13900	20240213	-56.69	6010	20241104	0.17	13900	-56.69	20240213	6010	0.17	20241104	13900	-56.69	20240213	6010	0.17	20241104	2.05	N	419120	500	38 억	20990	N	N	N	N
116	20241111	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	-110	5	-1.79	46048420	7577	83.18	6060	6200	6030	8000	4320	6160	6077.39	0.27	-1391	6333	6246	6133	6046	5933	6290	6090	39	1840	500	3810	10	1	7774326	470	14.54	0.81	12	0.10	416.00	7482.00	13900	20240213	-56.47	6010	20241104	0.67	13900	-56.47	20240213	6010	0.67	20241104	13900	-56.47	20240213	6010	0.67	20241104	2.05	N	419120	500	38 억	20990	N	N	N	N
117	20241111	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	-70	5	-1.14	42730810	7028	77.15	6060	6200	6040	8000	4320	6160	6080.08	0.27	-1227	6333	6246	6133	6046	5933	6290	6090	39	1840	500	3810	10	1	7774326	473	14.64	0.81	12	0.09	416.00	7482.00	13900	20240213	-56.19	6010	20241104	1.33	13900	-56.19	20240213	6010	1.33	20241104	13900	-56.19	20240213	6010	1.33	20241104	2.05	N	419120	500	38 억	20990	N	N	N	N
118	20241111	121142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	-90	5	-1.46	38430740	6320	69.38	6060	6200	6040	8000	4320	6160	6080.81	0.27	-1153	6333	6246	6133	6046	5933	6290	6090	39	1840	500	3810	10	1	7774326	472	14.59	0.81	12	0.08	416.00	7482.00	13900	20240213	-56.33	6010	20241104	1.00	13900	-56.33	20240213	6010	1.00	20241104	13900	-56.33	20240213	6010	1.00	20241104	2.05	N	419120	500	38 억	20990	N	N	N	N
119	20241111	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	-90	5	-1.46	34073690	5600	61.48	6060	6200	6050	8000	4320	6160	6084.59	0.27	-933	6333	6246	6133	6046	5933	6290	6090	39	1840	500	3810	10	1	7774326	472	14.59	0.81	12	0.07	416.00	7482.00	13900	20240213	-56.33	6010	20241104	1.00	13900	-56.33	20240213	6010	1.00	20241104	13900	-56.33	20240213	6010	1.00	20241104	2.05	N	419120	500	38 억	20990	N	N	N	N
120	20241111	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-80	5	-1.30	26527590	4361	47.88	6060	6200	6050	8000	4320	6160	6082.91	0.27	-924	6333	6246	6133	6046	5933	6290	6090	39	1840	500	3810	10	1	7774326	473	14.62	0.81	12	0.06	416.00	7482.00	13900	20240213	-56.26	6010	20241104	1.16	13900	-56.26	20240213	6010	1.16	20241104	13900	-56.26	20240213	6010	1.16	20241104	2.05	N	419120	500	38 억	20990	N	N	N	N
121	20241111	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	-30	5	-0.49	17533630	2880	31.62	6060	6200	6050	8000	4320	6160	6088.07	0.27	-797	6333	6246	6133	6046	5933	6290	6090	39	1840	500	3810	10	1	7774326	477	14.74	0.82	12	0.04	416.00	7482.00	13900	20240213	-55.90	6010	20241104	2.00	13900	-55.90	20240213	6010	2.00	20241104	13900	-55.90	20240213	6010	2.00	20241104	2.05	N	419120	500	38 억	20990	N	N	N	N
122	20241108	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	-40	5	-0.65	55128610	8966	43.32	6120	6220	6020	8060	4340	6200	6148.62	0.25	1448	6433	6316	6173	6056	5913	6375	6115	39	1860	500	3840	10	1	7774326	479	14.81	0.82	12	0.12	416.00	7482.00	13900	20240213	-55.68	6010	20241104	2.50	13900	-55.68	20240213	6010	2.50	20241104	13900	-55.68	20240213	6010	2.50	20241104	1.90	N	419120	500	38 억	19542	N	N	N	N
123	20241108	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	-60	5	-0.97	47326380	7695	37.18	6120	6220	6020	8060	4340	6200	6150.28	0.25	1149	6433	6316	6173	6056	5913	6375	6115	39	1860	500	3840	10	1	7774326	477	14.76	0.82	12	0.10	416.00	7482.00	13900	20240213	-55.83	6010	20241104	2.16	13900	-55.83	20240213	6010	2.16	20241104	13900	-55.83	20240213	6010	2.16	20241104	1.90	N	419120	500	38 억	19542	N	N	N	N
124	20241108	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	-60	5	-0.97	46527080	7565	36.55	6120	6220	6020	8060	4340	6200	6150.31	0.25	1205	6433	6316	6173	6056	5913	6375	6115	39	1860	500	3840	10	1	7774326	477	14.76	0.82	12	0.10	416.00	7482.00	13900	20240213	-55.83	6010	20241104	2.16	13900	-55.83	20240213	6010	2.16	20241104	13900	-55.83	20240213	6010	2.16	20241104	1.90	N	419120	500	38 억	19542	N	N	N	N
125	20241108	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	-30	5	-0.48	39799930	6468	31.25	6120	6220	6020	8060	4340	6200	6153.36	0.25	1168	6433	6316	6173	6056	5913	6375	6115	39	1860	500	3840	10	1	7774326	480	14.83	0.82	12	0.08	416.00	7482.00	13900	20240213	-55.61	6010	20241104	2.66	13900	-55.61	20240213	6010	2.66	20241104	13900	-55.61	20240213	6010	2.66	20241104	1.90	N	419120	500	38 억	19542	N	N	N	N
126	20241108	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	10	2	0.16	37724970	6130	29.62	6120	6220	6020	8060	4340	6200	6154.15	0.25	1126	6433	6316	6173	6056	5913	6375	6115	39	1860	500	3840	10	1	7774326	483	14.93	0.83	12	0.08	416.00	7482.00	13900	20240213	-55.32	6010	20241104	3.33	13900	-55.32	20240213	6010	3.33	20241104	13900	-55.32	20240213	6010	3.33	20241104	1.90	N	419120	500	38 억	19542	N	N	N	N
127	20241108	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	-30	5	-0.48	34932210	5677	27.43	6120	6220	6020	8060	4340	6200	6153.29	0.25	1018	6433	6316	6173	6056	5913	6375	6115	39	1860	500	3840	10	1	7774326	480	14.83	0.82	12	0.07	416.00	7482.00	13900	20240213	-55.61	6010	20241104	2.66	13900	-55.61	20240213	6010	2.66	20241104	13900	-55.61	20240213	6010	2.66	20241104	1.90	N	419120	500	38 억	19542	N	N	N	N
128	20241108	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	20	2	0.32	31889850	5186	25.06	6120	6220	6020	8060	4340	6200	6149.22	0.25	863	6433	6316	6173	6056	5913	6375	6115	39	1860	500	3840	10	1	7774326	484	14.95	0.83	12	0.07	416.00	7482.00	13900	20240213	-55.25	6010	20241104	3.49	13900	-55.25	20240213	6010	3.49	20241104	13900	-55.25	20240213	6010	3.49	20241104	1.90	N	419120	500	38 억	19542	N	N	N	N
129	20241108	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	-30	5	-0.48	14637880	2400	11.60	6120	6180	6020	8060	4340	6200	6099.12	0.25	-41	6433	6316	6173	6056	5913	6375	6115	39	1860	500	3840	10	1	7774326	480	14.83	0.82	12	0.03	416.00	7482.00	13900	20240213	-55.61	6010	20241104	2.66	13900	-55.61	20240213	6010	2.66	20241104	13900	-55.61	20240213	6010	2.66	20241104	1.90	N	419120	500	38 억	19542	N	N	N	N
130	20241107	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	60	2	0.98	125331770	20469	6.19	6150	6290	6030	7980	4300	6140	6122.79	0.22	2086	7500	6820	6460	5780	5420	6640	5600	39	1840	500	3800	10	1	7774326	482	14.90	0.83	12	0.26	416.00	7482.00	13900	20240213	-55.40	6010	20241104	3.16	13900	-55.40	20240213	6010	3.16	20241104	13900	-55.40	20240213	6010	3.16	20241104	1.92	N	419120	500	38 억	17448	N	N	N	N
131	20241107	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	-30	5	-0.49	114684070	18741	5.67	6150	6290	6030	7980	4300	6140	6119.23	0.22	2127	7500	6820	6460	5780	5420	6640	5600	39	1840	500	3800	10	1	7774326	475	14.69	0.82	12	0.24	416.00	7482.00	13900	20240213	-56.04	6010	20241104	1.66	13900	-56.04	20240213	6010	1.66	20241104	13900	-56.04	20240213	6010	1.66	20241104	1.92	N	419120	500	38 억	17448	N	N	N	N
132	20241107	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	-20	5	-0.33	85598660	13942	4.22	6150	6290	6050	7980	4300	6140	6139.62	0.22	1132	7500	6820	6460	5780	5420	6640	5600	39	1840	500	3800	10	1	7774326	476	14.71	0.82	12	0.18	416.00	7482.00	13900	20240213	-55.97	6010	20241104	1.83	13900	-55.97	20240213	6010	1.83	20241104	13900	-55.97	20240213	6010	1.83	20241104	1.92	N	419120	500	38 억	17448	N	N	N	N
133	20241107	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	10	2	0.16	61375490	9966	3.01	6150	6290	6090	7980	4300	6140	6158.81	0.22	814	7500	6820	6460	5780	5420	6640	5600	39	1840	500	3800	10	1	7774326	478	14.78	0.82	12	0.13	416.00	7482.00	13900	20240213	-55.76	6010	20241104	2.33	13900	-55.76	20240213	6010	2.33	20241104	13900	-55.76	20240213	6010	2.33	20241104	1.92	N	419120	500	38 억	17448	N	N	N	N
134	20241107	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	30	2	0.49	59234940	9618	2.91	6150	6290	6090	7980	4300	6140	6159.10	0.22	734	7500	6820	6460	5780	5420	6640	5600	39	1840	500	3800	10	1	7774326	480	14.83	0.82	12	0.12	416.00	7482.00	13900	20240213	-55.61	6010	20241104	2.66	13900	-55.61	20240213	6010	2.66	20241104	13900	-55.61	20240213	6010	2.66	20241104	1.92	N	419120	500	38 억	17448	N	N	N	N
135	20241107	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	20	2	0.33	57920670	9405	2.84	6150	6290	6090	7980	4300	6140	6158.84	0.22	751	7500	6820	6460	5780	5420	6640	5600	39	1840	500	3800	10	1	7774326	479	14.81	0.82	12	0.12	416.00	7482.00	13900	20240213	-55.68	6010	20241104	2.50	13900	-55.68	20240213	6010	2.50	20241104	13900	-55.68	20240213	6010	2.50	20241104	1.92	N	419120	500	38 억	17448	N	N	N	N
136	20241107	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	50	2	0.81	49487920	8026	2.43	6150	6290	6090	7980	4300	6140	6166.51	0.22	888	7500	6820	6460	5780	5420	6640	5600	39	1840	500	3800	10	1	7774326	481	14.88	0.83	12	0.10	416.00	7482.00	13900	20240213	-55.47	6010	20241104	3.00	13900	-55.47	20240213	6010	3.00	20241104	13900	-55.47	20240213	6010	3.00	20241104	1.92	N	419120	500	38 억	17448	N	N	N	N
137	20241107	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	-40	5	-0.65	11306720	1843	0.56	6150	6180	6090	7980	4300	6140	6134.44	0.22	136	7500	6820	6460	5780	5420	6640	5600	39	1840	500	3800	10	1	7774326	474	14.66	0.82	12	0.02	416.00	7482.00	13900	20240213	-56.12	6010	20241104	1.50	13900	-56.12	20240213	6010	1.50	20241104	13900	-56.12	20240213	6010	1.50	20241104	1.92	N	419120	500	38 억	17448	N	N	N	N
138	20241106	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	-120	5	-1.92	2195736570	329003	3852.49	6200	7140	6100	8130	4390	6260	6674.15	0.45	-20876	6406	6332	6226	6152	6046	6370	6190	39	1870	500	3880	10	1	7774326	477	14.76	0.82	12	4.23	416.00	7482.00	13900	20240213	-55.83	6010	20241104	2.16	13900	-55.83	20240213	6010	2.16	20241104	13900	-55.83	20240213	6010	2.16	20241104	1.91	N	419120	500	38 억	35168	N	N	N	N
139	20241106	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	-150	5	-2.40	2185990220	327414	3833.89	6200	7140	6100	8130	4390	6260	6676.53	0.45	-20780	6406	6332	6226	6152	6046	6370	6190	39	1870	500	3880	10	1	7774326	475	14.69	0.82	12	4.21	416.00	7482.00	13900	20240213	-56.04	6010	20241104	1.66	13900	-56.04	20240213	6010	1.66	20241104	13900	-56.04	20240213	6010	1.66	20241104	1.91	N	419120	500	38 억	35168	N	N	N	N
140	20241106	141200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	-120	5	-1.92	2156480400	322601	3777.53	6200	7140	6100	8130	4390	6260	6684.67	0.45	-21964	6406	6332	6226	6152	6046	6370	6190	39	1870	500	3880	10	1	7774326	477	14.76	0.82	12	4.15	416.00	7482.00	13900	20240213	-55.83	6010	20241104	2.16	13900	-55.83	20240213	6010	2.16	20241104	13900	-55.83	20240213	6010	2.16	20241104	1.91	N	419120	500	38 억	35168	N	N	N	N
141	20241106	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	-80	5	-1.28	2115077300	315863	3698.63	6200	7140	6100	8130	4390	6260	6696.19	0.45	-21476	6406	6332	6226	6152	6046	6370	6190	39	1870	500	3880	10	1	7774326	480	14.86	0.83	12	4.06	416.00	7482.00	13900	20240213	-55.54	6010	20241104	2.83	13900	-55.54	20240213	6010	2.83	20241104	13900	-55.54	20240213	6010	2.83	20241104	1.91	N	419120	500	38 억	35168	N	N	N	N
142	20241106	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	-90	5	-1.44	2010136350	298769	3498.47	6200	7140	6110	8130	4390	6260	6728.06	0.45	-20036	6406	6332	6226	6152	6046	6370	6190	39	1870	500	3880	10	1	7774326	480	14.83	0.82	12	3.84	416.00	7482.00	13900	20240213	-55.61	6010	20241104	2.66	13900	-55.61	20240213	6010	2.66	20241104	13900	-55.61	20240213	6010	2.66	20241104	1.91	N	419120	500	38 억	35168	N	N	N	N
143	20241106	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	0	3	0.00	18842660	3048	35.69	6200	6270	6110	8130	4390	6260	6181.98	0.45	233	6406	6332	6226	6152	6046	6370	6190	39	1870	500	3880	10	1	7774326	487	15.05	0.84	12	0.04	416.00	7482.00	13900	20240213	-54.96	6010	20241104	4.16	13900	-54.96	20240213	6010	4.16	20241104	13900	-54.96	20240213	6010	4.16	20241104	1.91	N	419120	500	38 억	35168	N	N	N	N
144	20241106	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	0	3	0.00	16482170	2670	31.26	6200	6270	6110	8130	4390	6260	6173.10	0.45	259	6406	6332	6226	6152	6046	6370	6190	39	1870	500	3880	10	1	7774326	487	15.05	0.84	12	0.03	416.00	7482.00	13900	20240213	-54.96	6010	20241104	4.16	13900	-54.96	20240213	6010	4.16	20241104	13900	-54.96	20240213	6010	4.16	20241104	1.91	N	419120	500	38 억	35168	N	N	N	N
145	20241106	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	0	3	0.00	893170	143	1.67	6200	6260	6200	8130	4390	6260	6245.94	0.45	-11	6406	6332	6226	6152	6046	6370	6190	39	1870	500	3880	10	1	7774326	487	15.05	0.84	12	0.00	416.00	7482.00	13900	20240213	-54.96	6010	20241104	4.16	13900	-54.96	20240213	6010	4.16	20241104	13900	-54.96	20240213	6010	4.16	20241104	1.91	N	419120	500	38 억	35168	N	N	N	N
146	20241105	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	150	2	2.45	52414170	8439	89.00	6120	6300	6120	7940	4280	6110	6208.45	0.42	2438	6283	6196	6103	6016	5923	6240	6060	39	1830	500	3780	10	1	7774326	487	15.05	0.84	12	0.11	416.00	7482.00	13900	20240213	-54.96	6010	20241104	4.16	13900	-54.96	20240213	6010	4.16	20241104	13900	-54.96	20240213	6010	4.16	20241104	1.92	N	419120	500	38 억	32761	N	N	N	N
147	20241105	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	140	2	2.29	44003240	7095	74.83	6120	6300	6120	7940	4280	6110	6202.01	0.42	2458	6283	6196	6103	6016	5923	6240	6060	39	1830	500	3780	10	1	7774326	486	15.02	0.84	12	0.09	416.00	7482.00	13900	20240213	-55.04	6010	20241104	3.99	13900	-55.04	20240213	6010	3.99	20241104	13900	-55.04	20240213	6010	3.99	20241104	1.92	N	419120	500	38 억	32761	N	N	N	N
148	20241105	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	140	2	2.29	41868750	6752	71.21	6120	6300	6120	7940	4280	6110	6200.94	0.42	2370	6283	6196	6103	6016	5923	6240	6060	39	1830	500	3780	10	1	7774326	486	15.02	0.84	12	0.09	416.00	7482.00	13900	20240213	-55.04	6010	20241104	3.99	13900	-55.04	20240213	6010	3.99	20241104	13900	-55.04	20240213	6010	3.99	20241104	1.92	N	419120	500	38 억	32761	N	N	N	N
149	20241105	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	150	2	2.45	38713130	6247	65.88	6120	6300	6120	7940	4280	6110	6197.08	0.42	2420	6283	6196	6103	6016	5923	6240	6060	39	1830	500	3780	10	1	7774326	487	15.05	0.84	12	0.08	416.00	7482.00	13900	20240213	-54.96	6010	20241104	4.16	13900	-54.96	20240213	6010	4.16	20241104	13900	-54.96	20240213	6010	4.16	20241104	1.92	N	419120	500	38 억	32761	N	N	N	N
150	20241105	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	120	2	1.96	26962020	4362	46.00	6120	6240	6120	7940	4280	6110	6181.11	0.42	2104	6283	6196	6103	6016	5923	6240	6060	39	1830	500	3780	10	1	7774326	484	14.98	0.83	12	0.06	416.00	7482.00	13900	20240213	-55.18	6010	20241104	3.66	13900	-55.18	20240213	6010	3.66	20241104	13900	-55.18	20240213	6010	3.66	20241104	1.92	N	419120	500	38 억	32761	N	N	N	N
151	20241105	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	80	2	1.31	15838490	2571	27.11	6120	6240	6120	7940	4280	6110	6160.44	0.42	579	6283	6196	6103	6016	5923	6240	6060	39	1830	500	3780	10	1	7774326	481	14.88	0.83	12	0.03	416.00	7482.00	13900	20240213	-55.47	6010	20241104	3.00	13900	-55.47	20240213	6010	3.00	20241104	13900	-55.47	20240213	6010	3.00	20241104	1.92	N	419120	500	38 억	32761	N	N	N	N
152	20241105	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	60	2	0.98	9118310	1477	15.58	6120	6240	6120	7940	4280	6110	6173.53	0.42	-34	6283	6196	6103	6016	5923	6240	6060	39	1830	500	3780	10	1	7774326	480	14.83	0.82	12	0.02	416.00	7482.00	13900	20240213	-55.61	6010	20241104	2.66	13900	-55.61	20240213	6010	2.66	20241104	13900	-55.61	20240213	6010	2.66	20241104	1.92	N	419120	500	38 억	32761	N	N	N	N
153	20241105	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	90	2	1.47	4250930	685	7.22	6120	6240	6120	7940	4280	6110	6205.74	0.42	-192	6283	6196	6103	6016	5923	6240	6060	39	1830	500	3780	10	1	7774326	482	14.90	0.83	12	0.01	416.00	7482.00	13900	20240213	-55.40	6010	20241104	3.16	13900	-55.40	20240213	6010	3.16	20241104	13900	-55.40	20240213	6010	3.16	20241104	1.92	N	419120	500	38 억	32761	N	N	N	N
154	20241104	161101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6110	-10	5	-0.16	57589300	9480	93.67	6030	6190	6010	7950	4290	6120	6074.82	0.43	-708	6300	6210	6120	6030	5940	6165	5985	39	1830	500	3790	10	1	7774326	475	14.69	0.82	12	0.12	416.00	7482.00	13900	20240213	-56.04	6010	20241104	1.66	13900	-56.04	20240213	6010	1.66	20241104	13900	-56.04	20240213	6010	1.66	20241104	1.92	N	419120	500	38 억	33469	N	N	N	N
155	20241104	151122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6160	40	2	0.65	49648000	8182	80.84	6030	6190	6010	7950	4290	6120	6067.95	0.43	-699	6300	6210	6120	6030	5940	6165	5985	39	1830	500	3790	10	1	7774326	479	14.81	0.82	12	0.11	416.00	7482.00	13900	20240213	-55.68	6010	20241104	2.50	13900	-55.68	20240213	6010	2.50	20241104	13900	-55.68	20240213	6010	2.50	20241104	1.92	N	419120	500	38 억	33469	N	N	N	N
156	20241104	141103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6160	40	2	0.65	47053830	7761	76.68	6030	6190	6010	7950	4290	6120	6062.86	0.43	-619	6300	6210	6120	6030	5940	6165	5985	39	1830	500	3790	10	1	7774326	479	14.81	0.82	12	0.10	416.00	7482.00	13900	20240213	-55.68	6010	20241104	2.50	13900	-55.68	20240213	6010	2.50	20241104	13900	-55.68	20240213	6010	2.50	20241104	1.92	N	419120	500	38 억	33469	N	N	N	N
157	20241104	131024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6150	30	2	0.49	42380370	7002	69.18	6030	6150	6010	7950	4290	6120	6052.61	0.43	-585	6300	6210	6120	6030	5940	6165	5985	39	1830	500	3790	10	1	7774326	478	14.78	0.82	12	0.09	416.00	7482.00	13900	20240213	-55.76	6010	20241104	2.33	13900	-55.76	20240213	6010	2.33	20241104	13900	-55.76	20240213	6010	2.33	20241104	1.92	N	419120	500	38 억	33469	N	N	N	N
158	20241104	121048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6090	-30	5	-0.49	39713250	6565	64.87	6030	6120	6010	7950	4290	6120	6049.24	0.43	-803	6300	6210	6120	6030	5940	6165	5985	39	1830	500	3790	10	1	7774326	473	14.64	0.81	12	0.08	416.00	7482.00	13900	20240213	-56.19	6010	20241104	1.33	13900	-56.19	20240213	6010	1.33	20241104	13900	-56.19	20240213	6010	1.33	20241104	1.92	N	419120	500	38 억	33469	N	N	N	N
159	20241104	111040	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6090	-30	5	-0.49	38424070	6353	62.77	6030	6120	6010	7950	4290	6120	6048.18	0.43	-675	6300	6210	6120	6030	5940	6165	5985	39	1830	500	3790	10	1	7774326	473	14.64	0.81	12	0.08	416.00	7482.00	13900	20240213	-56.19	6010	20241104	1.33	13900	-56.19	20240213	6010	1.33	20241104	13900	-56.19	20240213	6010	1.33	20241104	1.92	N	419120	500	38 억	33469	N	N	N	N
160	20241104	101028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6060	-60	5	-0.98	27040210	4477	44.23	6030	6120	6010	7950	4290	6120	6039.81	0.43	-642	6300	6210	6120	6030	5940	6165	5985	39	1830	500	3790	10	1	7774326	471	14.57	0.81	12	0.06	416.00	7482.00	13900	20240213	-56.40	6010	20241104	0.83	13900	-56.40	20240213	6010	0.83	20241104	13900	-56.40	20240213	6010	0.83	20241104	1.92	N	419120	500	38 억	33469	N	N	N	N
161	20241104	091049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6090	-30	5	-0.49	6844700	1134	11.20	6030	6090	6030	7950	4290	6120	6035.89	0.43	-64	6300	6210	6120	6030	5940	6165	5985	39	1830	500	3790	10	1	7774326	473	14.64	0.81	12	0.01	416.00	7482.00	13900	20240213	-56.19	6030	20241104	1.00	13900	-56.19	20240213	6030	1.00	20241104	13900	-56.19	20240213	6030	1.00	20241104	1.92	N	419120	500	38 억	33469	N	N	N	N
162	20241101	161007	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6120	-60	5	-0.97	61706380	10121	178.72	6150	6210	6030	8030	4330	6180	6096.87	0.45	-1342	6286	6232	6166	6112	6046	6260	6140	39	1850	500	3830	10	1	7774326	476	14.71	0.82	12	0.13	416.00	7482.00	13900	20240213	-55.97	6030	20241101	1.49	13900	-55.97	20240213	6030	1.49	20241101	13900	-55.97	20240213	6030	1.49	20241101	1.94	N	419120	500	38 억	34811	N	N	N	N
163	20241101	151028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6100	-80	5	-1.29	53190410	8727	154.11	6150	6210	6030	8030	4330	6180	6094.92	0.45	-1089	6286	6232	6166	6112	6046	6260	6140	39	1850	500	3830	10	1	7774326	474	14.66	0.82	12	0.11	416.00	7482.00	13900	20240213	-56.12	6030	20241101	1.16	13900	-56.12	20240213	6030	1.16	20241101	13900	-56.12	20240213	6030	1.16	20241101	1.94	N	419120	500	38 억	34811	N	N	N	N
164	20241101	140941	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6060	-120	5	-1.94	50855520	8343	147.32	6150	6210	6030	8030	4330	6180	6095.59	0.45	-970	6286	6232	6166	6112	6046	6260	6140	39	1850	500	3830	10	1	7774326	471	14.57	0.81	12	0.11	416.00	7482.00	13900	20240213	-56.40	6030	20241101	0.50	13900	-56.40	20240213	6030	0.50	20241101	13900	-56.40	20240213	6030	0.50	20241101	1.94	N	419120	500	38 억	34811	N	N	N	N
165	20241101	131208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6170	-10	5	-0.16	38716380	6344	112.03	6150	6210	6050	8030	4330	6180	6102.83	0.45	-1081	6286	6232	6166	6112	6046	6260	6140	39	1850	500	3830	10	1	7774326	480	14.83	0.82	12	0.08	416.00	7482.00	13900	20240213	-55.61	6050	20241101	1.98	13900	-55.61	20240213	6050	1.98	20241101	13900	-55.61	20240213	6050	1.98	20241101	1.94	N	419120	500	38 억	34811	N	N	N	N
166	20241101	121208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6100	-80	5	-1.29	34805960	5709	100.81	6150	6210	6050	8030	4330	6180	6096.68	0.45	-677	6286	6232	6166	6112	6046	6260	6140	39	1850	500	3830	10	1	7774326	474	14.66	0.82	12	0.07	416.00	7482.00	13900	20240213	-56.12	6050	20241101	0.83	13900	-56.12	20240213	6050	0.83	20241101	13900	-56.12	20240213	6050	0.83	20241101	1.94	N	419120	500	38 억	34811	N	N	N	N
167	20241101	111205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6110	-70	5	-1.13	31425420	5152	90.98	6150	6210	6060	8030	4330	6180	6099.65	0.45	-659	6286	6232	6166	6112	6046	6260	6140	39	1850	500	3830	10	1	7774326	475	14.69	0.82	12	0.07	416.00	7482.00	13900	20240213	-56.04	6060	20241101	0.83	13900	-56.04	20240213	6060	0.83	20241101	13900	-56.04	20240213	6060	0.83	20241101	1.94	N	419120	500	38 억	34811	N	N	N	N
168	20241101	101207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6110	-70	5	-1.13	27032490	4430	78.23	6150	6210	6060	8030	4330	6180	6102.14	0.45	-436	6286	6232	6166	6112	6046	6260	6140	39	1850	500	3830	10	1	7774326	475	14.69	0.82	12	0.06	416.00	7482.00	13900	20240213	-56.04	6060	20241101	0.83	13900	-56.04	20240213	6060	0.83	20241101	13900	-56.04	20240213	6060	0.83	20241101	1.94	N	419120	500	38 억	34811	N	N	N	N
169	20241101	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	-40	5	-0.65	4986740	815	14.39	6150	6210	6090	8030	4330	6180	6118.70	0.45	23	6286	6232	6166	6112	6046	6260	6140	39	1850	500	3830	10	1	7774326	477	14.76	0.82	12	0.01	416.00	7482.00	13900	20240213	-55.83	6070	20240805	1.15	13900	-55.83	20240213	6070	1.15	20240805	13900	-55.83	20240213	6070	1.15	20240805	1.94	N	419120	500	38 억	34811	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History