KissMeData/376980/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	-105	5	-2.41	37011300	8681	59.68	4350	4350	4235	5650	3045	4350	4263.48	1.63	-266	4426	4387	4331	4292	4236	4407	4312	49	1300	500	3040	5	1	9754994	414	28.49	0.90	12	0.09	149.00	4740.00	13810	20231205	-69.26	3980	20241115	6.66	11580	-63.34	20240111	3980	6.66	20241115	13810	-69.26	20231205	3980	6.66	20241115	2.58	N	376980	500	48 억	159395	N	N	0	N	N
3	20241129	151352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4260	-90	5	-2.07	27743460	6500	44.68	4350	4350	4235	5650	3045	4350	4268.22	1.63	-287	4426	4387	4331	4292	4236	4407	4312	49	1300	500	3040	5	1	9754994	416	28.59	0.90	12	0.07	149.00	4740.00	13810	20231205	-69.15	3980	20241115	7.04	11580	-63.21	20240111	3980	7.04	20241115	13810	-69.15	20231205	3980	7.04	20241115	2.58	N	376980	500	48 억	159395	N	N	0	N	N
4	20241129	141355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	-85	5	-1.95	25474205	5967	41.02	4350	4350	4235	5650	3045	4350	4269.18	1.63	-280	4426	4387	4331	4292	4236	4407	4312	49	1300	500	3040	5	1	9754994	416	28.62	0.90	12	0.06	149.00	4740.00	13810	20231205	-69.12	3980	20241115	7.16	11580	-63.17	20240111	3980	7.16	20241115	13810	-69.12	20231205	3980	7.16	20241115	2.58	N	376980	500	48 억	159395	N	N	0	N	N
5	20241129	131349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	-105	5	-2.41	22690610	5314	36.53	4350	4350	4235	5650	3045	4350	4269.97	1.63	-280	4426	4387	4331	4292	4236	4407	4312	49	1300	500	3040	5	1	9754994	414	28.49	0.90	12	0.05	149.00	4740.00	13810	20231205	-69.26	3980	20241115	6.66	11580	-63.34	20240111	3980	6.66	20241115	13810	-69.26	20231205	3980	6.66	20241115	2.58	N	376980	500	48 억	159395	N	N	0	N	N
6	20241129	121351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4260	-90	5	-2.07	20823775	4875	33.51	4350	4350	4235	5650	3045	4350	4271.54	1.63	-302	4426	4387	4331	4292	4236	4407	4312	49	1300	500	3040	5	1	9754994	416	28.59	0.90	12	0.05	149.00	4740.00	13810	20231205	-69.15	3980	20241115	7.04	11580	-63.21	20240111	3980	7.04	20241115	13810	-69.15	20231205	3980	7.04	20241115	2.58	N	376980	500	48 억	159395	N	N	0	N	N
7	20241129	111354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4255	-95	5	-2.18	15538960	3633	24.97	4350	4350	4235	5650	3045	4350	4277.17	1.63	-300	4426	4387	4331	4292	4236	4407	4312	49	1300	500	3040	5	1	9754994	415	28.56	0.90	12	0.04	149.00	4740.00	13810	20231205	-69.19	3980	20241115	6.91	11580	-63.26	20240111	3980	6.91	20241115	13810	-69.19	20231205	3980	6.91	20241115	2.58	N	376980	500	48 억	159395	N	N	0	N	N
8	20241129	101346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4295	-55	5	-1.26	8746640	2033	13.98	4350	4350	4270	5650	3045	4350	4302.33	1.63	-352	4426	4387	4331	4292	4236	4407	4312	49	1300	500	3040	5	1	9754994	419	28.83	0.91	12	0.02	149.00	4740.00	13810	20231205	-68.90	3980	20241115	7.91	11580	-62.91	20240111	3980	7.91	20241115	13810	-68.90	20231205	3980	7.91	20241115	2.58	N	376980	500	48 억	159395	N	N	0	N	N
9	20241129	091351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	-80	5	-1.84	1937265	449	3.09	4350	4350	4270	5650	3045	4350	4314.62	1.63	-25	4426	4387	4331	4292	4236	4407	4312	49	1300	500	3040	5	1	9754994	417	28.66	0.90	12	0.00	149.00	4740.00	13810	20231205	-69.08	3980	20241115	7.29	11580	-63.13	20240111	3980	7.29	20241115	13810	-69.08	20231205	3980	7.29	20241115	2.58	N	376980	500	48 억	159395	N	N	0	N	N
10	20241128	161331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	5	2	0.12	63037760	14546	38.52	4275	4370	4275	5640	3045	4345	4333.68	1.63	215	4485	4415	4275	4205	4065	4450	4240	49	1295	500	3040	5	1	9754994	424	29.19	0.92	12	0.15	149.00	4740.00	13810	20231205	-68.50	3980	20241115	9.30	11580	-62.44	20240111	3980	9.30	20241115	13810	-68.50	20231205	3980	9.30	20241115	2.59	N	376980	500	48 억	159169	N	N	0	N	N
11	20241128	151357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	0	3	0.00	58296700	13455	35.63	4275	4370	4275	5640	3045	4345	4332.72	1.63	238	4485	4415	4275	4205	4065	4450	4240	49	1295	500	3040	5	1	9754994	424	29.16	0.92	12	0.14	149.00	4740.00	13810	20231205	-68.54	3980	20241115	9.17	11580	-62.48	20240111	3980	9.17	20241115	13810	-68.54	20231205	3980	9.17	20241115	2.59	N	376980	500	48 억	159169	N	N	0	N	N
12	20241128	141355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	5	2	0.12	50566670	11675	30.92	4275	4370	4275	5640	3045	4345	4331.19	1.63	196	4485	4415	4275	4205	4065	4450	4240	49	1295	500	3040	5	1	9754994	424	29.19	0.92	12	0.12	149.00	4740.00	13810	20231205	-68.50	3980	20241115	9.30	11580	-62.44	20240111	3980	9.30	20241115	13810	-68.50	20231205	3980	9.30	20241115	2.59	N	376980	500	48 억	159169	N	N	0	N	N
13	20241128	131352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	10	2	0.23	45732270	10562	27.97	4275	4370	4275	5640	3045	4345	4329.89	1.63	218	4485	4415	4275	4205	4065	4450	4240	49	1295	500	3040	5	1	9754994	425	29.23	0.92	12	0.11	149.00	4740.00	13810	20231205	-68.46	3980	20241115	9.42	11580	-62.39	20240111	3980	9.42	20241115	13810	-68.46	20231205	3980	9.42	20241115	2.59	N	376980	500	48 억	159169	N	N	0	N	N
14	20241128	121351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	5	2	0.12	43365550	10016	26.53	4275	4370	4275	5640	3045	4345	4329.63	1.63	218	4485	4415	4275	4205	4065	4450	4240	49	1295	500	3040	5	1	9754994	424	29.19	0.92	12	0.10	149.00	4740.00	13810	20231205	-68.50	3980	20241115	9.30	11580	-62.44	20240111	3980	9.30	20241115	13810	-68.50	20231205	3980	9.30	20241115	2.59	N	376980	500	48 억	159169	N	N	0	N	N
15	20241128	111354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	20	2	0.46	29947560	6910	18.30	4275	4370	4275	5640	3045	4345	4333.95	1.63	-44	4485	4415	4275	4205	4065	4450	4240	49	1295	500	3040	5	1	9754994	426	29.30	0.92	12	0.07	149.00	4740.00	13810	20231205	-68.39	3980	20241115	9.67	11580	-62.31	20240111	3980	9.67	20241115	13810	-68.39	20231205	3980	9.67	20241115	2.59	N	376980	500	48 억	159169	N	N	0	N	N
16	20241128	101352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	20	2	0.46	18886680	4355	11.53	4275	4370	4275	5640	3045	4345	4336.78	1.63	-290	4485	4415	4275	4205	4065	4450	4240	49	1295	500	3040	5	1	9754994	426	29.30	0.92	12	0.04	149.00	4740.00	13810	20231205	-68.39	3980	20241115	9.67	11580	-62.31	20240111	3980	9.67	20241115	13810	-68.39	20231205	3980	9.67	20241115	2.59	N	376980	500	48 억	159169	N	N	0	N	N
17	20241128	091351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	-20	5	-0.46	6239585	1454	3.85	4275	4350	4275	5640	3045	4345	4291.32	1.63	-149	4485	4415	4275	4205	4065	4450	4240	49	1295	500	3040	5	1	9754994	422	29.03	0.91	12	0.01	149.00	4740.00	13810	20231205	-68.68	3980	20241115	8.67	11580	-62.65	20240111	3980	8.67	20241115	13810	-68.68	20231205	3980	8.67	20241115	2.59	N	376980	500	48 억	159169	N	N	0	N	N
18	20241127	161316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	115	2	2.72	160650200	37758	390.22	4135	4345	4135	5490	2965	4230	4254.73	1.62	843	4293	4261	4208	4176	4123	4277	4192	49	1260	500	2960	5	1	9754994	424	29.16	0.92	12	0.39	149.00	4740.00	13810	20231205	-68.54	3980	20241115	9.17	11580	-62.48	20240111	3980	9.17	20241115	13810	-68.54	20231205	3980	9.17	20241115	2.60	N	376980	500	48 억	158326	N	N	0	N	N
19	20241127	151343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	75	2	1.77	143750895	33862	349.96	4135	4340	4135	5490	2965	4230	4245.20	1.62	815	4293	4261	4208	4176	4123	4277	4192	49	1260	500	2960	5	1	9754994	420	28.89	0.91	12	0.35	149.00	4740.00	13810	20231205	-68.83	3980	20241115	8.17	11580	-62.82	20240111	3980	8.17	20241115	13810	-68.83	20231205	3980	8.17	20241115	2.60	N	376980	500	48 억	158326	N	N	0	N	N
20	20241127	141337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	70	2	1.65	136391955	32151	332.28	4135	4340	4135	5490	2965	4230	4242.23	1.62	427	4293	4261	4208	4176	4123	4277	4192	49	1260	500	2960	5	1	9754994	419	28.86	0.91	12	0.33	149.00	4740.00	13810	20231205	-68.86	3980	20241115	8.04	11580	-62.87	20240111	3980	8.04	20241115	13810	-68.86	20231205	3980	8.04	20241115	2.60	N	376980	500	48 억	158326	N	N	0	N	N
21	20241127	131333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	5	2	0.12	111027450	26190	270.67	4135	4340	4135	5490	2965	4230	4239.31	1.62	113	4293	4261	4208	4176	4123	4277	4192	49	1260	500	2960	5	1	9754994	413	28.42	0.89	12	0.27	149.00	4740.00	13810	20231205	-69.33	3980	20241115	6.41	11580	-63.43	20240111	3980	6.41	20241115	13810	-69.33	20231205	3980	6.41	20241115	2.60	N	376980	500	48 억	158326	N	N	0	N	N
22	20241127	121347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	70	2	1.65	74519315	17645	182.36	4135	4340	4135	5490	2965	4230	4223.25	1.62	-527	4293	4261	4208	4176	4123	4277	4192	49	1260	500	2960	5	1	9754994	419	28.86	0.91	12	0.18	149.00	4740.00	13810	20231205	-68.86	3980	20241115	8.04	11580	-62.87	20240111	3980	8.04	20241115	13810	-68.86	20231205	3980	8.04	20241115	2.60	N	376980	500	48 억	158326	N	N	0	N	N
23	20241127	111341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	90	2	2.13	59475050	14158	146.32	4135	4330	4135	5490	2965	4230	4200.81	1.62	-988	4293	4261	4208	4176	4123	4277	4192	49	1260	500	2960	5	1	9754994	421	28.99	0.91	12	0.15	149.00	4740.00	13810	20231205	-68.72	3980	20241115	8.54	11580	-62.69	20240111	3980	8.54	20241115	13810	-68.72	20231205	3980	8.54	20241115	2.60	N	376980	500	48 억	158326	N	N	0	N	N
24	20241127	101342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	-35	5	-0.83	35747445	8593	88.81	4135	4245	4135	5490	2965	4230	4160.07	1.62	-380	4293	4261	4208	4176	4123	4277	4192	49	1260	500	2960	5	1	9754994	409	28.15	0.89	12	0.09	149.00	4740.00	13810	20231205	-69.62	3980	20241115	5.40	11580	-63.77	20240111	3980	5.40	20241115	13810	-69.62	20231205	3980	5.40	20241115	2.60	N	376980	500	48 억	158326	N	N	0	N	N
25	20241127	091339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	-45	5	-1.06	23411325	5650	58.39	4135	4190	4135	5490	2965	4230	4143.60	1.62	-360	4293	4261	4208	4176	4123	4277	4192	49	1260	500	2960	5	1	9754994	408	28.09	0.88	12	0.06	149.00	4740.00	13810	20231205	-69.70	3980	20241115	5.15	11580	-63.86	20240111	3980	5.15	20241115	13810	-69.70	20231205	3980	5.15	20241115	2.60	N	376980	500	48 억	158326	N	N	0	N	N
26	20241126	161318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	25	2	0.59	40583405	9676	55.63	4225	4240	4155	5460	2945	4205	4194.23	1.61	1331	4321	4262	4191	4132	4061	4292	4162	49	1255	500	2940	5	1	9754994	413	28.39	0.89	12	0.10	149.00	4740.00	13810	20231205	-69.37	3980	20241115	6.28	11580	-63.47	20240111	3980	6.28	20241115	13810	-69.37	20231205	3980	6.28	20241115	2.56	N	376980	500	48 억	156995	N	N	0	N	N
27	20241126	151332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4220	15	2	0.36	40422665	9638	55.41	4225	4240	4155	5460	2945	4205	4194.09	1.61	1340	4321	4262	4191	4132	4061	4292	4162	49	1255	500	2940	5	1	9754994	412	28.32	0.89	12	0.10	149.00	4740.00	13810	20231205	-69.44	3980	20241115	6.03	11580	-63.56	20240111	3980	6.03	20241115	13810	-69.44	20231205	3980	6.03	20241115	2.56	N	376980	500	48 억	156995	N	N	0	N	N
28	20241126	141335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	-25	5	-0.59	38328050	9141	52.55	4225	4240	4155	5460	2945	4205	4192.98	1.61	1341	4321	4262	4191	4132	4061	4292	4162	49	1255	500	2940	5	1	9754994	408	28.05	0.88	12	0.09	149.00	4740.00	13810	20231205	-69.73	3980	20241115	5.03	11580	-63.90	20240111	3980	5.03	20241115	13810	-69.73	20231205	3980	5.03	20241115	2.56	N	376980	500	48 억	156995	N	N	0	N	N
29	20241126	131328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	-25	5	-0.59	37348750	8906	51.20	4225	4240	4155	5460	2945	4205	4193.66	1.61	1345	4321	4262	4191	4132	4061	4292	4162	49	1255	500	2940	5	1	9754994	408	28.05	0.88	12	0.09	149.00	4740.00	13810	20231205	-69.73	3980	20241115	5.03	11580	-63.90	20240111	3980	5.03	20241115	13810	-69.73	20231205	3980	5.03	20241115	2.56	N	376980	500	48 억	156995	N	N	0	N	N
30	20241126	121335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	-30	5	-0.71	36842955	8785	50.51	4225	4240	4155	5460	2945	4205	4193.85	1.61	1292	4321	4262	4191	4132	4061	4292	4162	49	1255	500	2940	5	1	9754994	407	28.02	0.88	12	0.09	149.00	4740.00	13810	20231205	-69.77	3980	20241115	4.90	11580	-63.95	20240111	3980	4.90	20241115	13810	-69.77	20231205	3980	4.90	20241115	2.56	N	376980	500	48 억	156995	N	N	0	N	N
31	20241126	111340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	-25	5	-0.59	32847430	7830	45.02	4225	4240	4155	5460	2945	4205	4195.07	1.61	1084	4321	4262	4191	4132	4061	4292	4162	49	1255	500	2940	5	1	9754994	408	28.05	0.88	12	0.08	149.00	4740.00	13810	20231205	-69.73	3980	20241115	5.03	11580	-63.90	20240111	3980	5.03	20241115	13810	-69.73	20231205	3980	5.03	20241115	2.56	N	376980	500	48 억	156995	N	N	0	N	N
32	20241126	101351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	-20	5	-0.48	17812840	4227	24.30	4225	4240	4175	5460	2945	4205	4214.06	1.61	196	4321	4262	4191	4132	4061	4292	4162	49	1255	500	2940	5	1	9754994	408	28.09	0.88	12	0.04	149.00	4740.00	13810	20231205	-69.70	3980	20241115	5.15	11580	-63.86	20240111	3980	5.15	20241115	13810	-69.70	20231205	3980	5.15	20241115	2.56	N	376980	500	48 억	156995	N	N	0	N	N
33	20241126	091338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4225	20	2	0.48	2651615	630	3.62	4225	4225	4200	5460	2945	4205	4208.91	1.61	-177	4321	4262	4191	4132	4061	4292	4162	49	1255	500	2940	5	1	9754994	412	28.36	0.89	12	0.01	149.00	4740.00	13810	20231205	-69.41	3980	20241115	6.16	11580	-63.51	20240111	3980	6.16	20241115	13810	-69.41	20231205	3980	6.16	20241115	2.56	N	376980	500	48 억	156995	N	N	0	N	N
34	20241125	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	95	2	2.31	72556635	17393	78.09	4130	4250	4120	5340	2880	4110	4170.99	1.59	1671	4263	4186	4123	4046	3983	4225	4085	49	1230	500	2870	5	1	9754994	410	28.22	0.89	12	0.18	149.00	4740.00	13810	20231205	-69.55	3980	20241115	5.65	11580	-63.69	20240111	3980	5.65	20241115	13810	-69.55	20231205	3980	5.65	20241115	2.54	N	376980	500	48 억	155319	N	N	0	N	N
35	20241125	151329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	90	2	2.19	68654650	16465	73.93	4130	4250	4120	5340	2880	4110	4169.73	1.59	1803	4263	4186	4123	4046	3983	4225	4085	49	1230	500	2870	5	1	9754994	410	28.19	0.89	12	0.17	149.00	4740.00	13810	20231205	-69.59	3980	20241115	5.53	11580	-63.73	20240111	3980	5.53	20241115	13810	-69.59	20231205	3980	5.53	20241115	2.54	N	376980	500	48 억	155319	N	N	0	N	N
36	20241125	141325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	30	2	0.73	53140240	12715	57.09	4130	4250	4125	5340	2880	4110	4179.33	1.59	1194	4263	4186	4123	4046	3983	4225	4085	49	1230	500	2870	5	1	9754994	404	27.79	0.87	12	0.13	149.00	4740.00	13810	20231205	-70.02	3980	20241115	4.02	11580	-64.25	20240111	3980	4.02	20241115	13810	-70.02	20231205	3980	4.02	20241115	2.54	N	376980	500	48 억	155319	N	N	0	N	N
37	20241125	131314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	30	2	0.73	48311945	11548	51.85	4130	4250	4125	5340	2880	4110	4183.58	1.59	1146	4263	4186	4123	4046	3983	4225	4085	49	1230	500	2870	5	1	9754994	404	27.79	0.87	12	0.12	149.00	4740.00	13810	20231205	-70.02	3980	20241115	4.02	11580	-64.25	20240111	3980	4.02	20241115	13810	-70.02	20231205	3980	4.02	20241115	2.54	N	376980	500	48 억	155319	N	N	0	N	N
38	20241125	121331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	30	2	0.73	46162620	11030	49.52	4130	4250	4125	5340	2880	4110	4185.19	1.59	1107	4263	4186	4123	4046	3983	4225	4085	49	1230	500	2870	5	1	9754994	404	27.79	0.87	12	0.11	149.00	4740.00	13810	20231205	-70.02	3980	20241115	4.02	11580	-64.25	20240111	3980	4.02	20241115	13810	-70.02	20231205	3980	4.02	20241115	2.54	N	376980	500	48 억	155319	N	N	0	N	N
39	20241125	111324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	75	2	1.82	31066300	7391	33.19	4130	4250	4130	5340	2880	4110	4203.26	1.59	385	4263	4186	4123	4046	3983	4225	4085	49	1230	500	2870	5	1	9754994	408	28.09	0.88	12	0.08	149.00	4740.00	13810	20231205	-69.70	3980	20241115	5.15	11580	-63.86	20240111	3980	5.15	20241115	13810	-69.70	20231205	3980	5.15	20241115	2.54	N	376980	500	48 억	155319	N	N	0	N	N
40	20241125	101309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	100	2	2.43	15475510	3676	16.51	4130	4250	4130	5340	2880	4110	4209.88	1.59	-64	4263	4186	4123	4046	3983	4225	4085	49	1230	500	2870	5	1	9754994	411	28.26	0.89	12	0.04	149.00	4740.00	13810	20231205	-69.51	3980	20241115	5.78	11580	-63.64	20240111	3980	5.78	20241115	13810	-69.51	20231205	3980	5.78	20241115	2.54	N	376980	500	48 억	155319	N	N	0	N	N
41	20241125	091309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	65	2	1.58	2252135	544	2.44	4130	4175	4130	5340	2880	4110	4139.95	1.59	38	4263	4186	4123	4046	3983	4225	4085	49	1230	500	2870	5	1	9754994	407	28.02	0.88	12	0.01	149.00	4740.00	13810	20231205	-69.77	3980	20241115	4.90	11580	-63.95	20240111	3980	4.90	20241115	13810	-69.77	20231205	3980	4.90	20241115	2.54	N	376980	500	48 억	155319	N	N	0	N	N
42	20241122	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	40	2	0.98	92332060	22272	220.14	4060	4200	4060	5290	2850	4070	4145.66	1.58	1555	4133	4101	4073	4041	4013	4087	4027	49	1220	500	2840	5	1	9754994	401	27.58	0.87	12	0.23	149.00	4740.00	13810	20231205	-70.24	3980	20241115	3.27	11580	-64.51	20240111	3980	3.27	20241115	13810	-70.24	20231205	3980	3.27	20241115	2.58	N	376980	500	48 억	153731	N	N	0	N	N
43	20241122	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4115	45	2	1.11	90992035	21946	216.92	4060	4200	4060	5290	2850	4070	4146.18	1.58	1556	4133	4101	4073	4041	4013	4087	4027	49	1220	500	2840	5	1	9754994	401	27.62	0.87	12	0.22	149.00	4740.00	13810	20231205	-70.20	3980	20241115	3.39	11580	-64.46	20240111	3980	3.39	20241115	13810	-70.20	20231205	3980	3.39	20241115	2.58	N	376980	500	48 억	153731	N	N	0	N	N
44	20241122	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4170	100	2	2.46	63473680	15317	151.40	4060	4200	4060	5290	2850	4070	4144.00	1.58	1271	4133	4101	4073	4041	4013	4087	4027	49	1220	500	2840	5	1	9754994	407	27.99	0.88	12	0.16	149.00	4740.00	13810	20231205	-69.80	3980	20241115	4.77	11580	-63.99	20240111	3980	4.77	20241115	13810	-69.80	20231205	3980	4.77	20241115	2.58	N	376980	500	48 억	153731	N	N	0	N	N
45	20241122	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4170	100	2	2.46	61650270	14878	147.06	4060	4200	4060	5290	2850	4070	4143.72	1.58	1251	4133	4101	4073	4041	4013	4087	4027	49	1220	500	2840	5	1	9754994	407	27.99	0.88	12	0.15	149.00	4740.00	13810	20231205	-69.80	3980	20241115	4.77	11580	-63.99	20240111	3980	4.77	20241115	13810	-69.80	20231205	3980	4.77	20241115	2.58	N	376980	500	48 억	153731	N	N	0	N	N
46	20241122	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4170	100	2	2.46	51475485	12417	122.73	4060	4200	4060	5290	2850	4070	4145.57	1.58	1091	4133	4101	4073	4041	4013	4087	4027	49	1220	500	2840	5	1	9754994	407	27.99	0.88	12	0.13	149.00	4740.00	13810	20231205	-69.80	3980	20241115	4.77	11580	-63.99	20240111	3980	4.77	20241115	13810	-69.80	20231205	3980	4.77	20241115	2.58	N	376980	500	48 억	153731	N	N	0	N	N
47	20241122	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	80	2	1.97	42958450	10367	102.47	4060	4200	4060	5290	2850	4070	4143.77	1.58	880	4133	4101	4073	4041	4013	4087	4027	49	1220	500	2840	5	1	9754994	405	27.85	0.88	12	0.11	149.00	4740.00	13810	20231205	-69.95	3980	20241115	4.27	11580	-64.16	20240111	3980	4.27	20241115	13810	-69.95	20231205	3980	4.27	20241115	2.58	N	376980	500	48 억	153731	N	N	0	N	N
48	20241122	101225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	70	2	1.72	16305010	3969	39.23	4060	4145	4060	5290	2850	4070	4108.09	1.58	207	4133	4101	4073	4041	4013	4087	4027	49	1220	500	2840	5	1	9754994	404	27.79	0.87	12	0.04	149.00	4740.00	13810	20231205	-70.02	3980	20241115	4.02	11580	-64.25	20240111	3980	4.02	20241115	13810	-70.02	20231205	3980	4.02	20241115	2.58	N	376980	500	48 억	153731	N	N	0	N	N
49	20241122	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	15	2	0.37	4552910	1119	11.06	4060	4085	4060	5290	2850	4070	4068.73	1.58	311	4133	4101	4073	4041	4013	4087	4027	49	1220	500	2840	5	1	9754994	398	27.42	0.86	12	0.01	149.00	4740.00	13810	20231205	-70.42	3980	20241115	2.64	11580	-64.72	20240111	3980	2.64	20241115	13810	-70.42	20231205	3980	2.64	20241115	2.58	N	376980	500	48 억	153731	N	N	0	N	N
50	20241121	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	-50	5	-1.21	40485980	9953	108.35	4100	4105	4045	5350	2885	4120	4067.62	1.58	-43	4206	4162	4106	4062	4006	4185	4085	49	1230	500	2880	5	1	9754994	397	27.32	0.86	12	0.10	149.00	4740.00	13810	20231205	-70.53	3980	20241115	2.26	11580	-64.85	20240111	3980	2.26	20241115	13810	-70.53	20231205	3980	2.26	20241115	2.63	N	376980	500	48 억	153783	N	N	0	N	N
51	20241121	151227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	-35	5	-0.85	38255550	9405	102.38	4100	4105	4045	5350	2885	4120	4067.58	1.58	-40	4206	4162	4106	4062	4006	4185	4085	49	1230	500	2880	5	1	9754994	398	27.42	0.86	12	0.10	149.00	4740.00	13810	20231205	-70.42	3980	20241115	2.64	11580	-64.72	20240111	3980	2.64	20241115	13810	-70.42	20231205	3980	2.64	20241115	2.63	N	376980	500	48 억	153783	N	N	0	N	N
52	20241121	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	-50	5	-1.21	33351060	8203	89.30	4100	4105	4045	5350	2885	4120	4065.71	1.58	-83	4206	4162	4106	4062	4006	4185	4085	49	1230	500	2880	5	1	9754994	397	27.32	0.86	12	0.08	149.00	4740.00	13810	20231205	-70.53	3980	20241115	2.26	11580	-64.85	20240111	3980	2.26	20241115	13810	-70.53	20231205	3980	2.26	20241115	2.63	N	376980	500	48 억	153783	N	N	0	N	N
53	20241121	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	-40	5	-0.97	31702785	7799	84.90	4100	4105	4045	5350	2885	4120	4064.98	1.58	-67	4206	4162	4106	4062	4006	4185	4085	49	1230	500	2880	5	1	9754994	398	27.38	0.86	12	0.08	149.00	4740.00	13810	20231205	-70.46	3980	20241115	2.51	11580	-64.77	20240111	3980	2.51	20241115	13810	-70.46	20231205	3980	2.51	20241115	2.63	N	376980	500	48 억	153783	N	N	0	N	N
54	20241121	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-55	5	-1.33	27837810	6848	74.55	4100	4105	4045	5350	2885	4120	4065.10	1.58	-165	4206	4162	4106	4062	4006	4185	4085	49	1230	500	2880	5	1	9754994	397	27.28	0.86	12	0.07	149.00	4740.00	13810	20231205	-70.56	3980	20241115	2.14	11580	-64.90	20240111	3980	2.14	20241115	13810	-70.56	20231205	3980	2.14	20241115	2.63	N	376980	500	48 억	153783	N	N	0	N	N
55	20241121	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	-60	5	-1.46	26589360	6541	71.21	4100	4105	4045	5350	2885	4120	4065.03	1.58	-90	4206	4162	4106	4062	4006	4185	4085	49	1230	500	2880	5	1	9754994	396	27.25	0.86	12	0.07	149.00	4740.00	13810	20231205	-70.60	3980	20241115	2.01	11580	-64.94	20240111	3980	2.01	20241115	13810	-70.60	20231205	3980	2.01	20241115	2.63	N	376980	500	48 억	153783	N	N	0	N	N
56	20241121	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4075	-45	5	-1.09	25957130	6385	69.51	4100	4105	4045	5350	2885	4120	4065.33	1.58	-75	4206	4162	4106	4062	4006	4185	4085	49	1230	500	2880	5	1	9754994	398	27.35	0.86	12	0.07	149.00	4740.00	13810	20231205	-70.49	3980	20241115	2.39	11580	-64.81	20240111	3980	2.39	20241115	13810	-70.49	20231205	3980	2.39	20241115	2.63	N	376980	500	48 억	153783	N	N	0	N	N
57	20241121	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	-40	5	-0.97	9633615	2360	25.69	4100	4105	4080	5350	2885	4120	4082.04	1.58	117	4206	4162	4106	4062	4006	4185	4085	49	1230	500	2880	5	1	9754994	398	27.38	0.86	12	0.02	149.00	4740.00	13810	20231205	-70.46	3980	20241115	2.51	11580	-64.77	20240111	3980	2.51	20241115	13810	-70.46	20231205	3980	2.51	20241115	2.63	N	376980	500	48 억	153783	N	N	0	N	N
58	20241120	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	10	2	0.24	37538655	9179	56.81	4110	4150	4050	5340	2880	4110	4089.62	1.58	-168	4290	4200	4155	4065	4020	4177	4042	49	1230	500	2870	5	1	9754994	402	27.65	0.87	12	0.09	149.00	4740.00	13810	20231205	-70.17	3980	20241115	3.52	11580	-64.42	20240111	3980	3.52	20241115	13810	-70.17	20231205	3980	3.52	20241115	2.66	N	376980	500	48 억	153951	N	N	0	N	N
59	20241120	151227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	-40	5	-0.97	32836800	8036	49.73	4110	4150	4050	5340	2880	4110	4086.21	1.58	-167	4290	4200	4155	4065	4020	4177	4042	49	1230	500	2870	5	1	9754994	397	27.32	0.86	12	0.08	149.00	4740.00	13810	20231205	-70.53	3980	20241115	2.26	11580	-64.85	20240111	3980	2.26	20241115	13810	-70.53	20231205	3980	2.26	20241115	2.66	N	376980	500	48 억	153951	N	N	0	N	N
60	20241120	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	0	3	0.00	27854315	6816	42.18	4110	4150	4050	5340	2880	4110	4086.61	1.58	-125	4290	4200	4155	4065	4020	4177	4042	49	1230	500	2870	5	1	9754994	401	27.58	0.87	12	0.07	149.00	4740.00	13810	20231205	-70.24	3980	20241115	3.27	11580	-64.51	20240111	3980	3.27	20241115	13810	-70.24	20231205	3980	3.27	20241115	2.66	N	376980	500	48 억	153951	N	N	0	N	N
61	20241120	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	-10	5	-0.24	27137840	6641	41.10	4110	4150	4050	5340	2880	4110	4086.41	1.58	-121	4290	4200	4155	4065	4020	4177	4042	49	1230	500	2870	5	1	9754994	400	27.52	0.86	12	0.07	149.00	4740.00	13810	20231205	-70.31	3980	20241115	3.02	11580	-64.59	20240111	3980	3.02	20241115	13810	-70.31	20231205	3980	3.02	20241115	2.66	N	376980	500	48 억	153951	N	N	0	N	N
62	20241120	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4105	-5	5	-0.12	24602475	6023	37.28	4110	4150	4050	5340	2880	4110	4084.75	1.58	-59	4290	4200	4155	4065	4020	4177	4042	49	1230	500	2870	5	1	9754994	400	27.55	0.87	12	0.06	149.00	4740.00	13810	20231205	-70.28	3980	20241115	3.14	11580	-64.55	20240111	3980	3.14	20241115	13810	-70.28	20231205	3980	3.14	20241115	2.66	N	376980	500	48 억	153951	N	N	0	N	N
63	20241120	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	0	3	0.00	22469990	5502	34.05	4110	4150	4050	5340	2880	4110	4083.97	1.58	106	4290	4200	4155	4065	4020	4177	4042	49	1230	500	2870	5	1	9754994	401	27.58	0.87	12	0.06	149.00	4740.00	13810	20231205	-70.24	3980	20241115	3.27	11580	-64.51	20240111	3980	3.27	20241115	13810	-70.24	20231205	3980	3.27	20241115	2.66	N	376980	500	48 억	153951	N	N	0	N	N
64	20241120	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	-30	5	-0.73	12412980	3025	18.72	4110	4150	4055	5340	2880	4110	4103.46	1.58	107	4290	4200	4155	4065	4020	4177	4042	49	1230	500	2870	5	1	9754994	398	27.38	0.86	12	0.03	149.00	4740.00	13810	20231205	-70.46	3980	20241115	2.51	11580	-64.77	20240111	3980	2.51	20241115	13810	-70.46	20231205	3980	2.51	20241115	2.66	N	376980	500	48 억	153951	N	N	0	N	N
65	20241120	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	0	3	0.00	1669245	406	2.51	4110	4150	4110	5340	2880	4110	4111.44	1.58	-45	4290	4200	4155	4065	4020	4177	4042	49	1230	500	2870	5	1	9754994	401	27.58	0.87	12	0.00	149.00	4740.00	13810	20231205	-70.24	3980	20241115	3.27	11580	-64.51	20240111	3980	3.27	20241115	13810	-70.24	20231205	3980	3.27	20241115	2.66	N	376980	500	48 억	153951	N	N	0	N	N
66	20241119	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	-30	5	-0.72	66546275	15990	158.91	4145	4245	4110	5380	2900	4140	4161.78	1.58	-285	4213	4176	4128	4091	4043	4152	4067	49	1240	500	2890	5	1	9754994	401	27.58	0.87	12	0.16	149.00	4740.00	13810	20231205	-70.24	3980	20241115	3.27	11580	-64.51	20240111	3980	3.27	20241115	13810	-70.24	20231205	3980	3.27	20241115	2.71	N	376980	500	48 억	154190	N	N	0	N	N
67	20241119	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	-20	5	-0.48	62267415	14949	148.57	4145	4245	4115	5380	2900	4140	4165.32	1.58	492	4213	4176	4128	4091	4043	4152	4067	49	1240	500	2890	5	1	9754994	402	27.65	0.87	12	0.15	149.00	4740.00	13810	20231205	-70.17	3980	20241115	3.52	11580	-64.42	20240111	3980	3.52	20241115	13810	-70.17	20231205	3980	3.52	20241115	2.71	N	376980	500	48 억	154190	N	N	0	N	N
68	20241119	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4125	-15	5	-0.36	56907470	13648	135.64	4145	4245	4125	5380	2900	4140	4169.66	1.58	874	4213	4176	4128	4091	4043	4152	4067	49	1240	500	2890	5	1	9754994	402	27.68	0.87	12	0.14	149.00	4740.00	13810	20231205	-70.13	3980	20241115	3.64	11580	-64.38	20240111	3980	3.64	20241115	13810	-70.13	20231205	3980	3.64	20241115	2.71	N	376980	500	48 억	154190	N	N	0	N	N
69	20241119	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	-10	5	-0.24	55433285	13291	132.09	4145	4245	4125	5380	2900	4140	4170.74	1.58	890	4213	4176	4128	4091	4043	4152	4067	49	1240	500	2890	5	1	9754994	403	27.72	0.87	12	0.14	149.00	4740.00	13810	20231205	-70.09	3980	20241115	3.77	11580	-64.34	20240111	3980	3.77	20241115	13810	-70.09	20231205	3980	3.77	20241115	2.71	N	376980	500	48 억	154190	N	N	0	N	N
70	20241119	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	5	2	0.12	52573735	12600	125.22	4145	4245	4135	5380	2900	4140	4172.52	1.58	588	4213	4176	4128	4091	4043	4152	4067	49	1240	500	2890	5	1	9754994	404	27.82	0.87	12	0.13	149.00	4740.00	13810	20231205	-69.99	3980	20241115	4.15	11580	-64.21	20240111	3980	4.15	20241115	13810	-69.99	20231205	3980	4.15	20241115	2.71	N	376980	500	48 억	154190	N	N	0	N	N
71	20241119	111142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4240	100	2	2.42	21431460	5084	50.53	4145	4245	4145	5380	2900	4140	4215.47	1.58	-624	4213	4176	4128	4091	4043	4152	4067	49	1240	500	2890	5	1	9754994	414	28.46	0.89	12	0.05	149.00	4740.00	13810	20231205	-69.30	3980	20241115	6.53	11580	-63.39	20240111	3980	6.53	20241115	13810	-69.30	20231205	3980	6.53	20241115	2.71	N	376980	500	48 억	154190	N	N	0	N	N
72	20241119	101206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	60	2	1.45	7668205	1832	18.21	4145	4210	4145	5380	2900	4140	4185.70	1.58	-433	4213	4176	4128	4091	4043	4152	4067	49	1240	500	2890	5	1	9754994	410	28.19	0.89	12	0.02	149.00	4740.00	13810	20231205	-69.59	3980	20241115	5.53	11580	-63.73	20240111	3980	5.53	20241115	13810	-69.59	20231205	3980	5.53	20241115	2.71	N	376980	500	48 억	154190	N	N	0	N	N
73	20241119	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	55	2	1.33	4099245	980	9.74	4145	4210	4145	5380	2900	4140	4182.90	1.58	-419	4213	4176	4128	4091	4043	4152	4067	49	1240	500	2890	5	1	9754994	409	28.15	0.89	12	0.01	149.00	4740.00	13810	20231205	-69.62	3980	20241115	5.40	11580	-63.77	20240111	3980	5.40	20241115	13810	-69.62	20231205	3980	5.40	20241115	2.71	N	376980	500	48 억	154190	N	N	0	N	N
74	20241118	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	100	2	2.48	41719070	10060	31.20	4150	4165	4080	5250	2830	4040	4147.03	1.57	758	4226	4132	4056	3962	3886	4095	3925	49	1210	500	2820	5	1	9754994	404	27.79	0.87	12	0.10	149.00	4740.00	13810	20231205	-70.02	3980	20241115	4.02	11580	-64.25	20240111	3980	4.02	20241115	13810	-70.02	20231205	3980	4.02	20241115	2.77	N	376980	500	48 억	153434	N	N	0	N	N
75	20241118	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	105	2	2.60	35069505	8454	26.22	4150	4165	4080	5250	2830	4040	4148.27	1.57	735	4226	4132	4056	3962	3886	4095	3925	49	1210	500	2820	5	1	9754994	404	27.82	0.87	12	0.09	149.00	4740.00	13810	20231205	-69.99	3980	20241115	4.15	11580	-64.21	20240111	3980	4.15	20241115	13810	-69.99	20231205	3980	4.15	20241115	2.77	N	376980	500	48 억	153434	N	N	0	N	N
76	20241118	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	115	2	2.85	31466360	7586	23.53	4150	4165	4080	5250	2830	4040	4147.95	1.57	158	4226	4132	4056	3962	3886	4095	3925	49	1210	500	2820	5	1	9754994	405	27.89	0.88	12	0.08	149.00	4740.00	13810	20231205	-69.91	3980	20241115	4.40	11580	-64.12	20240111	3980	4.40	20241115	13810	-69.91	20231205	3980	4.40	20241115	2.77	N	376980	500	48 억	153434	N	N	0	N	N
77	20241118	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	120	2	2.97	30313270	7308	22.66	4150	4165	4080	5250	2830	4040	4147.96	1.57	146	4226	4132	4056	3962	3886	4095	3925	49	1210	500	2820	5	1	9754994	406	27.92	0.88	12	0.07	149.00	4740.00	13810	20231205	-69.88	3980	20241115	4.52	11580	-64.08	20240111	3980	4.52	20241115	13810	-69.88	20231205	3980	4.52	20241115	2.77	N	376980	500	48 억	153434	N	N	0	N	N
78	20241118	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	120	2	2.97	26144960	6303	19.55	4150	4165	4080	5250	2830	4040	4148.02	1.57	18	4226	4132	4056	3962	3886	4095	3925	49	1210	500	2820	5	1	9754994	406	27.92	0.88	12	0.06	149.00	4740.00	13810	20231205	-69.88	3980	20241115	4.52	11580	-64.08	20240111	3980	4.52	20241115	13810	-69.88	20231205	3980	4.52	20241115	2.77	N	376980	500	48 억	153434	N	N	0	N	N
79	20241118	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	110	2	2.72	24644660	5942	18.43	4150	4165	4080	5250	2830	4040	4147.54	1.57	-26	4226	4132	4056	3962	3886	4095	3925	49	1210	500	2820	5	1	9754994	405	27.85	0.88	12	0.06	149.00	4740.00	13810	20231205	-69.95	3980	20241115	4.27	11580	-64.16	20240111	3980	4.27	20241115	13810	-69.95	20231205	3980	4.27	20241115	2.77	N	376980	500	48 억	153434	N	N	0	N	N
80	20241118	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	100	2	2.48	21817210	5260	16.31	4150	4165	4080	5250	2830	4040	4147.76	1.57	-80	4226	4132	4056	3962	3886	4095	3925	49	1210	500	2820	5	1	9754994	404	27.79	0.87	12	0.05	149.00	4740.00	13810	20231205	-70.02	3980	20241115	4.02	11580	-64.25	20240111	3980	4.02	20241115	13810	-70.02	20231205	3980	4.02	20241115	2.77	N	376980	500	48 억	153434	N	N	0	N	N
81	20241118	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	105	2	2.60	6827275	1647	5.11	4150	4150	4080	5250	2830	4040	4145.28	1.57	-664	4226	4132	4056	3962	3886	4095	3925	49	1210	500	2820	5	1	9754994	404	27.82	0.87	12	0.02	149.00	4740.00	13810	20231205	-69.99	3980	20241115	4.15	11580	-64.21	20240111	3980	4.15	20241115	13810	-69.99	20231205	3980	4.15	20241115	2.77	N	376980	500	48 억	153434	N	N	0	N	N
82	20241115	161216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4040	-105	5	-2.53	129703575	32021	103.16	4105	4150	3980	5380	2905	4145	4050.59	1.59	-366	4361	4252	4151	4042	3941	4307	4097	49	1235	500	2900	5	1	9754994	394	27.11	0.85	12	0.33	149.00	4740.00	13810	20231205	-70.75	3980	20241115	1.51	11580	-65.11	20240111	3980	1.51	20241115	13810	-70.75	20231205	3980	1.51	20241115	2.90	N	376980	500	48 억	155526	N	N	0	N	N
83	20241115	151246	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4045	-100	5	-2.41	121142035	29902	96.34	4105	4150	3980	5380	2905	4145	4051.30	1.59	-124	4361	4252	4151	4042	3941	4307	4097	49	1235	500	2900	5	1	9754994	395	27.15	0.85	12	0.31	149.00	4740.00	13810	20231205	-70.71	3980	20241115	1.63	11580	-65.07	20240111	3980	1.63	20241115	13810	-70.71	20231205	3980	1.63	20241115	2.90	N	376980	500	48 억	155526	N	N	0	N	N
84	20241115	141231	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4075	-70	5	-1.69	104274135	25755	82.98	4105	4150	3980	5380	2905	4145	4048.69	1.59	-631	4361	4252	4151	4042	3941	4307	4097	49	1235	500	2900	5	1	9754994	398	27.35	0.86	12	0.26	149.00	4740.00	13810	20231205	-70.49	3980	20241115	2.39	11580	-64.81	20240111	3980	2.39	20241115	13810	-70.49	20231205	3980	2.39	20241115	2.90	N	376980	500	48 억	155526	N	N	0	N	N
85	20241115	131229	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4065	-80	5	-1.93	94860780	23445	75.53	4105	4150	3980	5380	2905	4145	4046.10	1.59	-1066	4361	4252	4151	4042	3941	4307	4097	49	1235	500	2900	5	1	9754994	397	27.28	0.86	12	0.24	149.00	4740.00	13810	20231205	-70.56	3980	20241115	2.14	11580	-64.90	20240111	3980	2.14	20241115	13810	-70.56	20231205	3980	2.14	20241115	2.90	N	376980	500	48 억	155526	N	N	0	N	N
86	20241115	121230	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4015	-130	5	-3.14	83126225	20542	66.18	4105	4150	3980	5380	2905	4145	4046.65	1.59	-1409	4361	4252	4151	4042	3941	4307	4097	49	1235	500	2900	5	1	9754994	392	26.95	0.85	12	0.21	149.00	4740.00	13810	20231205	-70.93	3980	20241115	0.88	11580	-65.33	20240111	3980	0.88	20241115	13810	-70.93	20231205	3980	0.88	20241115	2.90	N	376980	500	48 억	155526	N	N	0	N	N
87	20241115	111202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4050	-95	5	-2.29	73026010	18036	58.11	4105	4150	3980	5380	2905	4145	4048.90	1.59	-2367	4361	4252	4151	4042	3941	4307	4097	49	1235	500	2900	5	1	9754994	395	27.18	0.85	12	0.18	149.00	4740.00	13810	20231205	-70.67	3980	20241115	1.76	11580	-65.03	20240111	3980	1.76	20241115	13810	-70.67	20231205	3980	1.76	20241115	2.90	N	376980	500	48 억	155526	N	N	0	N	N
88	20241115	101201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4040	-105	5	-2.53	62322325	15382	49.56	4105	4150	3980	5380	2905	4145	4051.64	1.59	-2234	4361	4252	4151	4042	3941	4307	4097	49	1235	500	2900	5	1	9754994	394	27.11	0.85	12	0.16	149.00	4740.00	13810	20231205	-70.75	3980	20241115	1.51	11580	-65.11	20240111	3980	1.51	20241115	13810	-70.75	20231205	3980	1.51	20241115	2.90	N	376980	500	48 억	155526	N	N	0	N	N
89	20241115	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	-50	5	-1.21	10862815	2630	8.47	4105	4150	4095	5380	2905	4145	4130.35	1.59	26	4361	4252	4151	4042	3941	4307	4097	49	1235	500	2900	5	1	9754994	399	27.48	0.86	12	0.03	149.00	4740.00	13810	20231205	-70.35	4050	20241114	1.11	11580	-64.64	20240111	4050	1.11	20241114	13810	-70.35	20231205	4050	1.11	20241114	2.90	N	376980	500	48 억	155526	N	N	0	N	N
90	20241114	161152	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4135	-100	5	-2.36	121640495	29438	74.90	4120	4260	4050	5500	2965	4235	4132.09	1.60	-111	4421	4327	4221	4127	4021	4275	4075	49	1265	500	2960	5	1	9754994	403	27.75	0.87	12	0.30	149.00	4740.00	13810	20231205	-70.06	4050	20241114	2.10	11580	-64.29	20240111	4050	2.10	20241114	13810	-70.06	20231205	4050	2.10	20241114	2.84	N	376980	500	48 억	155835	N	N	0	N	N
91	20241114	151202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4090	-145	5	-3.42	112241205	27146	69.07	4120	4260	4050	5500	2965	4235	4134.72	1.60	-254	4421	4327	4221	4127	4021	4275	4075	49	1265	500	2960	5	1	9754994	399	27.45	0.86	12	0.28	149.00	4740.00	13810	20231205	-70.38	4050	20241114	0.99	11580	-64.68	20240111	4050	0.99	20241114	13810	-70.38	20231205	4050	0.99	20241114	2.84	N	376980	500	48 억	155835	N	N	0	N	N
92	20241114	141153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4085	-150	5	-3.54	83777235	20147	51.26	4120	4260	4085	5500	2965	4235	4158.30	1.60	-591	4421	4327	4221	4127	4021	4275	4075	49	1265	500	2960	5	1	9754994	398	27.42	0.86	12	0.21	149.00	4740.00	13810	20231205	-70.42	4085	20241114	0.00	11580	-64.72	20240111	4085	0.00	20241114	13810	-70.42	20231205	4085	0.00	20241114	2.84	N	376980	500	48 억	155835	N	N	0	N	N
93	20241114	131154	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4130	-105	5	-2.48	73327830	17605	44.79	4120	4260	4085	5500	2965	4235	4165.17	1.60	-666	4421	4327	4221	4127	4021	4275	4075	49	1265	500	2960	5	1	9754994	403	27.72	0.87	12	0.18	149.00	4740.00	13810	20231205	-70.09	4085	20241114	1.10	11580	-64.34	20240111	4085	1.10	20241114	13810	-70.09	20231205	4085	1.10	20241114	2.84	N	376980	500	48 억	155835	N	N	0	N	N
94	20241114	121150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4145	-90	5	-2.13	57627220	13784	35.07	4120	4260	4115	5500	2965	4235	4180.73	1.60	-713	4421	4327	4221	4127	4021	4275	4075	49	1265	500	2960	5	1	9754994	404	27.82	0.87	12	0.14	149.00	4740.00	13810	20231205	-69.99	4115	20241114	0.73	11580	-64.21	20240111	4115	0.73	20241114	13810	-69.99	20231205	4115	0.73	20241114	2.84	N	376980	500	48 억	155835	N	N	0	N	N
95	20241114	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	-25	5	-0.59	44877790	10707	27.24	4120	4260	4120	5500	2965	4235	4191.44	1.60	321	4421	4327	4221	4127	4021	4275	4075	49	1265	500	2960	5	1	9754994	411	28.26	0.89	12	0.11	149.00	4740.00	13810	20231205	-69.51	4115	20241113	2.31	11580	-63.64	20240111	4115	2.31	20241113	13810	-69.51	20231205	4115	2.31	20241113	2.84	N	376980	500	48 억	155835	N	N	0	N	N
96	20241114	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	-30	5	-0.71	18714910	4466	11.36	4120	4250	4120	5500	2965	4235	4190.53	1.60	-499	4421	4327	4221	4127	4021	4275	4075	49	1265	500	2960	5	1	9754994	410	28.22	0.89	12	0.05	149.00	4740.00	13810	20231205	-69.55	4115	20241113	2.19	11580	-63.69	20240111	4115	2.19	20241113	13810	-69.55	20231205	4115	2.19	20241113	2.84	N	376980	500	48 억	155835	N	N	0	N	N
97	20241114	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	0	3	0.00	0	0	0.00	0	0	0	5500	2965	4235	0.00	1.60	0	4421	4327	4221	4127	4021	4275	4075	49	1265	500	2960	5	1	9754994	413	28.42	0.89	12	0.00	149.00	4740.00	13810	20231205	-69.33	4115	20241113	2.92	11580	-63.43	20240111	4115	2.92	20241113	13810	-69.33	20231205	4115	2.92	20241113	2.84	N	376980	500	48 억	155835	N	N	0	N	N
98	20241113	160806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4235	-110	5	-2.53	163303625	38814	52.01	4260	4315	4115	5640	3045	4345	4207.33	1.60	-281	4758	4551	4403	4196	4048	4477	4122	49	1295	500	3040	5	1	9754994	413	28.42	0.89	12	0.40	149.00	4740.00	13810	20231205	-69.33	4115	20241113	2.92	11580	-63.43	20240111	4115	2.92	20241113	13810	-69.33	20231205	4115	2.92	20241113	2.83	N	376980	500	48 억	156116	N	N	0	N	N
99	20241113	150844	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4220	-125	5	-2.88	140350285	33337	44.67	4260	4315	4120	5640	3045	4345	4210.05	1.60	-62	4758	4551	4403	4196	4048	4477	4122	49	1295	500	3040	5	1	9754994	412	28.32	0.89	12	0.34	149.00	4740.00	13810	20231205	-69.44	4120	20241113	2.43	11580	-63.56	20240111	4120	2.43	20241113	13810	-69.44	20231205	4120	2.43	20241113	2.83	N	376980	500	48 억	156116	N	N	0	N	N
100	20241113	140840	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4200	-145	5	-3.34	117816300	27903	37.39	4260	4315	4175	5640	3045	4345	4222.35	1.60	-184	4758	4551	4403	4196	4048	4477	4122	49	1295	500	3040	5	1	9754994	410	28.19	0.89	12	0.29	149.00	4740.00	13810	20231205	-69.59	4175	20241113	0.60	11580	-63.73	20240111	4175	0.60	20241113	13810	-69.59	20231205	4175	0.60	20241113	2.83	N	376980	500	48 억	156116	N	N	0	N	N
101	20241113	130842	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4230	-115	5	-2.65	83961455	19821	26.56	4260	4315	4185	5640	3045	4345	4235.98	1.60	-685	4758	4551	4403	4196	4048	4477	4122	49	1295	500	3040	5	1	9754994	413	28.39	0.89	12	0.20	149.00	4740.00	13810	20231205	-69.37	4185	20241113	1.08	11580	-63.47	20240111	4185	1.08	20241113	13810	-69.37	20231205	4185	1.08	20241113	2.83	N	376980	500	48 억	156116	N	N	0	N	N
102	20241113	120830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4225	-120	5	-2.76	64686210	15252	20.44	4260	4315	4185	5640	3045	4345	4241.16	1.60	-446	4758	4551	4403	4196	4048	4477	4122	49	1295	500	3040	5	1	9754994	412	28.36	0.89	12	0.16	149.00	4740.00	13810	20231205	-69.41	4185	20241113	0.96	11580	-63.51	20240111	4185	0.96	20241113	13810	-69.41	20231205	4185	0.96	20241113	2.83	N	376980	500	48 억	156116	N	N	0	N	N
103	20241113	110828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4235	-110	5	-2.53	52143760	12262	16.43	4260	4315	4200	5640	3045	4345	4252.47	1.60	-504	4758	4551	4403	4196	4048	4477	4122	49	1295	500	3040	5	1	9754994	413	28.42	0.89	12	0.13	149.00	4740.00	13810	20231205	-69.33	4200	20241113	0.83	11580	-63.43	20240111	4200	0.83	20241113	13810	-69.33	20231205	4200	0.83	20241113	2.83	N	376980	500	48 억	156116	N	N	0	N	N
104	20241113	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4260	-85	5	-1.96	27987490	6562	8.79	4260	4315	4255	5640	3045	4345	4265.09	1.60	45	4758	4551	4403	4196	4048	4477	4122	49	1295	500	3040	5	1	9754994	416	28.59	0.90	12	0.07	149.00	4740.00	13810	20231205	-69.15	4230	20240805	0.71	11580	-63.21	20240111	4230	0.71	20240805	13810	-69.15	20231205	4230	0.71	20240805	2.83	N	376980	500	48 억	156116	N	N	0	N	N
105	20241113	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4315	-30	5	-0.69	10753100	2523	3.38	4260	4315	4255	5640	3045	4345	4262.03	1.60	214	4758	4551	4403	4196	4048	4477	4122	49	1295	500	3040	5	1	9754994	421	28.96	0.91	12	0.03	149.00	4740.00	13810	20231205	-68.75	4230	20240805	2.01	11580	-62.74	20240111	4230	2.01	20240805	13810	-68.75	20231205	4230	2.01	20240805	2.83	N	376980	500	48 억	156116	N	N	0	N	N
106	20241112	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	-270	5	-5.85	331193630	74546	510.90	4570	4610	4255	5990	3235	4615	4442.81	1.70	-9865	4881	4747	4666	4532	4451	4707	4492	49	1375	500	3230	5	1	9754994	424	29.16	0.92	12	0.76	149.00	4740.00	13810	20231205	-68.54	4230	20240805	2.72	11580	-62.48	20240111	4230	2.72	20240805	13810	-68.54	20231205	4230	2.72	20240805	2.82	N	376980	500	48 억	165979	N	N	9	N	N
107	20241112	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	-295	5	-6.39	309059570	69415	475.74	4570	4610	4255	5990	3235	4615	4452.35	1.70	-9212	4881	4747	4666	4532	4451	4707	4492	49	1375	500	3230	5	1	9754994	421	28.99	0.91	12	0.71	149.00	4740.00	13810	20231205	-68.72	4230	20240805	2.13	11580	-62.69	20240111	4230	2.13	20240805	13810	-68.72	20231205	4230	2.13	20240805	2.82	N	376980	500	48 억	165979	N	N	9	N	N
108	20241112	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	-220	5	-4.77	229952570	51279	351.44	4570	4610	4390	5990	3235	4615	4484.34	1.70	-10212	4881	4747	4666	4532	4451	4707	4492	49	1375	500	3230	5	1	9754994	429	29.50	0.93	12	0.53	149.00	4740.00	13810	20231205	-68.18	4230	20240805	3.90	11580	-62.05	20240111	4230	3.90	20240805	13810	-68.18	20231205	4230	3.90	20240805	2.82	N	376980	500	48 억	165979	N	N	9	N	N
109	20241112	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	-95	5	-2.06	93041515	20568	140.96	4570	4610	4500	5990	3235	4615	4523.61	1.70	252	4881	4747	4666	4532	4451	4707	4492	49	1375	500	3230	5	1	9754994	441	30.34	0.95	12	0.21	149.00	4740.00	13810	20231205	-67.27	4230	20240805	6.86	11580	-60.97	20240111	4230	6.86	20240805	13810	-67.27	20231205	4230	6.86	20240805	2.82	N	376980	500	48 억	165979	N	N	9	N	N
110	20241112	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	-90	5	-1.95	72861490	16092	110.29	4570	4610	4500	5990	3235	4615	4527.81	1.70	149	4881	4747	4666	4532	4451	4707	4492	49	1375	500	3230	5	1	9754994	441	30.37	0.95	12	0.16	149.00	4740.00	13810	20231205	-67.23	4230	20240805	6.97	11580	-60.92	20240111	4230	6.97	20240805	13810	-67.23	20231205	4230	6.97	20240805	2.82	N	376980	500	48 억	165979	N	N	9	N	N
111	20241112	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4545	-70	5	-1.52	70134135	15490	106.16	4570	4610	4500	5990	3235	4615	4527.70	1.70	158	4881	4747	4666	4532	4451	4707	4492	49	1375	500	3230	5	1	9754994	443	30.50	0.96	12	0.16	149.00	4740.00	13810	20231205	-67.09	4230	20240805	7.45	11580	-60.75	20240111	4230	7.45	20240805	13810	-67.09	20231205	4230	7.45	20240805	2.82	N	376980	500	48 억	165979	N	N	9	N	N
112	20241112	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	-75	5	-1.63	64266945	14194	97.28	4570	4610	4500	5990	3235	4615	4527.75	1.70	242	4881	4747	4666	4532	4451	4707	4492	49	1375	500	3230	5	1	9754994	443	30.47	0.96	12	0.15	149.00	4740.00	13810	20231205	-67.13	4230	20240805	7.33	11580	-60.79	20240111	4230	7.33	20240805	13810	-67.13	20231205	4230	7.33	20240805	2.82	N	376980	500	48 억	165979	N	N	9	N	N
113	20241112	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	-50	5	-1.08	5952725	1297	8.89	4570	4610	4550	5990	3235	4615	4589.61	1.70	-582	4881	4747	4666	4532	4451	4707	4492	49	1375	500	3230	5	1	9754994	445	30.64	0.96	12	0.01	149.00	4740.00	13810	20231205	-66.94	4230	20240805	7.92	11580	-60.58	20240111	4230	7.92	20240805	13810	-66.94	20231205	4230	7.92	20240805	2.82	N	376980	500	48 억	165979	N	N	9	N	N
114	20241111	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	-175	5	-3.65	66482790	14288	182.50	4745	4800	4585	6220	3355	4790	4653.05	1.75	-4261	4936	4862	4801	4727	4666	4832	4697	49	1430	500	3350	5	1	9754994	450	30.97	0.97	12	0.15	149.00	4740.00	13810	20231205	-66.58	4230	20240805	9.10	11580	-60.15	20240111	4230	9.10	20240805	13810	-66.58	20231205	4230	9.10	20240805	2.82	N	376980	500	48 억	170229	N	N	9	N	N
115	20241111	151140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4610	-180	5	-3.76	63655465	13675	174.67	4745	4800	4585	6220	3355	4790	4654.88	1.75	-4032	4936	4862	4801	4727	4666	4832	4697	49	1430	500	3350	5	1	9754994	450	30.94	0.97	12	0.14	149.00	4740.00	13810	20231205	-66.62	4230	20240805	8.98	11580	-60.19	20240111	4230	8.98	20240805	13810	-66.62	20231205	4230	8.98	20240805	2.82	N	376980	500	48 억	170229	N	N	1	N	N
116	20241111	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	-175	5	-3.65	53926895	11566	147.73	4745	4800	4585	6220	3355	4790	4662.54	1.75	-3648	4936	4862	4801	4727	4666	4832	4697	49	1430	500	3350	5	1	9754994	450	30.97	0.97	12	0.12	149.00	4740.00	13810	20231205	-66.58	4230	20240805	9.10	11580	-60.15	20240111	4230	9.10	20240805	13810	-66.58	20231205	4230	9.10	20240805	2.82	N	376980	500	48 억	170229	N	N	1	N	N
117	20241111	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	-170	5	-3.55	52533595	11263	143.86	4745	4800	4585	6220	3355	4790	4664.26	1.75	-3597	4936	4862	4801	4727	4666	4832	4697	49	1430	500	3350	5	1	9754994	451	31.01	0.97	12	0.12	149.00	4740.00	13810	20231205	-66.55	4230	20240805	9.22	11580	-60.10	20240111	4230	9.22	20240805	13810	-66.55	20231205	4230	9.22	20240805	2.82	N	376980	500	48 억	170229	N	N	1	N	N
118	20241111	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	-160	5	-3.34	44924735	9614	122.80	4745	4800	4615	6220	3355	4790	4672.85	1.75	-3307	4936	4862	4801	4727	4666	4832	4697	49	1430	500	3350	5	1	9754994	452	31.07	0.98	12	0.10	149.00	4740.00	13810	20231205	-66.47	4230	20240805	9.46	11580	-60.02	20240111	4230	9.46	20240805	13810	-66.47	20231205	4230	9.46	20240805	2.82	N	376980	500	48 억	170229	N	N	1	N	N
119	20241111	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4635	-155	5	-3.24	26764265	5690	72.68	4745	4800	4635	6220	3355	4790	4703.74	1.75	-1737	4936	4862	4801	4727	4666	4832	4697	49	1430	500	3350	5	1	9754994	452	31.11	0.98	12	0.06	149.00	4740.00	13810	20231205	-66.44	4230	20240805	9.57	11580	-59.97	20240111	4230	9.57	20240805	13810	-66.44	20231205	4230	9.57	20240805	2.82	N	376980	500	48 억	170229	N	N	1	N	N
120	20241111	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	-65	5	-1.36	21521275	4562	58.27	4745	4800	4680	6220	3355	4790	4717.51	1.75	-1878	4936	4862	4801	4727	4666	4832	4697	49	1430	500	3350	5	1	9754994	461	31.71	1.00	12	0.05	149.00	4740.00	13810	20231205	-65.79	4230	20240805	11.70	11580	-59.20	20240111	4230	11.70	20240805	13810	-65.79	20231205	4230	11.70	20240805	2.82	N	376980	500	48 억	170229	N	N	1	N	N
121	20241111	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4720	-70	5	-1.46	1785190	376	4.80	4745	4790	4705	6220	3355	4790	4747.85	1.75	16	4936	4862	4801	4727	4666	4832	4697	49	1430	500	3350	5	1	9754994	460	31.68	1.00	12	0.00	149.00	4740.00	13810	20231205	-65.82	4230	20240805	11.58	11580	-59.24	20240111	4230	11.58	20240805	13810	-65.82	20231205	4230	11.58	20240805	2.82	N	376980	500	48 억	170229	N	N	1	N	N
122	20241108	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-60	5	-1.24	37397430	7829	55.74	4800	4875	4740	6300	3395	4850	4776.78	1.75	-160	4963	4906	4843	4786	4723	4935	4815	49	1450	500	3390	5	1	9754994	467	32.15	1.01	12	0.08	149.00	4740.00	13810	20231205	-65.31	4230	20240805	13.24	11580	-58.64	20240111	4230	13.24	20240805	13810	-65.31	20231205	4230	13.24	20240805	2.85	N	376980	500	48 억	170390	N	N	1	N	N
123	20241108	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	-90	5	-1.86	35138910	7355	52.37	4800	4875	4740	6300	3395	4850	4777.55	1.75	170	4963	4906	4843	4786	4723	4935	4815	49	1450	500	3390	5	1	9754994	464	31.95	1.00	12	0.08	149.00	4740.00	13810	20231205	-65.53	4230	20240805	12.53	11580	-58.89	20240111	4230	12.53	20240805	13810	-65.53	20231205	4230	12.53	20240805	2.85	N	376980	500	48 억	170390	N	N	5	N	N
124	20241108	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	-90	5	-1.86	28757170	6017	42.84	4800	4875	4740	6300	3395	4850	4779.32	1.75	235	4963	4906	4843	4786	4723	4935	4815	49	1450	500	3390	5	1	9754994	464	31.95	1.00	12	0.06	149.00	4740.00	13810	20231205	-65.53	4230	20240805	12.53	11580	-58.89	20240111	4230	12.53	20240805	13810	-65.53	20231205	4230	12.53	20240805	2.85	N	376980	500	48 억	170390	N	N	5	N	N
125	20241108	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	-105	5	-2.16	28542840	5972	42.52	4800	4875	4740	6300	3395	4850	4779.44	1.75	235	4963	4906	4843	4786	4723	4935	4815	49	1450	500	3390	5	1	9754994	463	31.85	1.00	12	0.06	149.00	4740.00	13810	20231205	-65.64	4230	20240805	12.17	11580	-59.02	20240111	4230	12.17	20240805	13810	-65.64	20231205	4230	12.17	20240805	2.85	N	376980	500	48 억	170390	N	N	5	N	N
126	20241108	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	-90	5	-1.86	25524030	5340	38.02	4800	4875	4740	6300	3395	4850	4779.78	1.75	370	4963	4906	4843	4786	4723	4935	4815	49	1450	500	3390	5	1	9754994	464	31.95	1.00	12	0.05	149.00	4740.00	13810	20231205	-65.53	4230	20240805	12.53	11580	-58.89	20240111	4230	12.53	20240805	13810	-65.53	20231205	4230	12.53	20240805	2.85	N	376980	500	48 억	170390	N	N	5	N	N
127	20241108	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	-100	5	-2.06	20036685	4184	29.79	4800	4875	4750	6300	3395	4850	4788.88	1.75	406	4963	4906	4843	4786	4723	4935	4815	49	1450	500	3390	5	1	9754994	463	31.88	1.00	12	0.04	149.00	4740.00	13810	20231205	-65.60	4230	20240805	12.29	11580	-58.98	20240111	4230	12.29	20240805	13810	-65.60	20231205	4230	12.29	20240805	2.85	N	376980	500	48 억	170390	N	N	5	N	N
128	20241108	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	-80	5	-1.65	15700620	3274	23.31	4800	4875	4770	6300	3395	4850	4795.55	1.75	405	4963	4906	4843	4786	4723	4935	4815	49	1450	500	3390	5	1	9754994	465	32.01	1.01	12	0.03	149.00	4740.00	13810	20231205	-65.46	4230	20240805	12.77	11580	-58.81	20240111	4230	12.77	20240805	13810	-65.46	20231205	4230	12.77	20240805	2.85	N	376980	500	48 억	170390	N	N	5	N	N
129	20241108	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	20	2	0.41	4436170	924	6.58	4800	4875	4800	6300	3395	4850	4801.05	1.75	75	4963	4906	4843	4786	4723	4935	4815	49	1450	500	3390	5	1	9754994	475	32.68	1.03	12	0.01	149.00	4740.00	13810	20231205	-64.74	4230	20240805	15.13	11580	-57.94	20240111	4230	15.13	20240805	13810	-64.74	20231205	4230	15.13	20240805	2.85	N	376980	500	48 억	170390	N	N	5	N	N
130	20241107	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	40	2	0.83	67863160	14020	184.64	4810	4900	4780	6250	3370	4810	4840.45	1.76	-831	4873	4841	4798	4766	4723	4857	4782	49	1440	500	3360	5	1	9754994	473	32.55	1.02	12	0.14	149.00	4740.00	13810	20231205	-64.88	4230	20240805	14.66	11580	-58.12	20240111	4230	14.66	20240805	13810	-64.88	20231205	4230	14.66	20240805	2.87	N	376980	500	48 억	171221	N	N	5	N	N
131	20241107	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	45	2	0.94	63747435	13168	173.42	4810	4900	4780	6250	3370	4810	4841.09	1.76	-1041	4873	4841	4798	4766	4723	4857	4782	49	1440	500	3360	5	1	9754994	474	32.58	1.02	12	0.13	149.00	4740.00	13810	20231205	-64.84	4230	20240805	14.78	11580	-58.07	20240111	4230	14.78	20240805	13810	-64.84	20231205	4230	14.78	20240805	2.87	N	376980	500	48 억	171221	N	N	3	N	N
132	20241107	141109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-20	5	-0.42	37073510	7673	101.05	4810	4860	4785	6250	3370	4810	4831.68	1.76	-470	4873	4841	4798	4766	4723	4857	4782	49	1440	500	3360	5	1	9754994	467	32.15	1.01	12	0.08	149.00	4740.00	13810	20231205	-65.31	4230	20240805	13.24	11580	-58.64	20240111	4230	13.24	20240805	13810	-65.31	20231205	4230	13.24	20240805	2.87	N	376980	500	48 억	171221	N	N	3	N	N
133	20241107	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	15	2	0.31	33746895	6978	91.90	4810	4860	4785	6250	3370	4810	4836.18	1.76	-464	4873	4841	4798	4766	4723	4857	4782	49	1440	500	3360	5	1	9754994	471	32.38	1.02	12	0.07	149.00	4740.00	13810	20231205	-65.06	4230	20240805	14.07	11580	-58.33	20240111	4230	14.07	20240805	13810	-65.06	20231205	4230	14.07	20240805	2.87	N	376980	500	48 억	171221	N	N	3	N	N
134	20241107	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	15	2	0.31	32499565	6718	88.48	4810	4860	4785	6250	3370	4810	4837.68	1.76	-464	4873	4841	4798	4766	4723	4857	4782	49	1440	500	3360	5	1	9754994	471	32.38	1.02	12	0.07	149.00	4740.00	13810	20231205	-65.06	4230	20240805	14.07	11580	-58.33	20240111	4230	14.07	20240805	13810	-65.06	20231205	4230	14.07	20240805	2.87	N	376980	500	48 억	171221	N	N	3	N	N
135	20241107	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	30	2	0.62	31268475	6463	85.12	4810	4860	4785	6250	3370	4810	4838.07	1.76	-464	4873	4841	4798	4766	4723	4857	4782	49	1440	500	3360	5	1	9754994	472	32.48	1.02	12	0.07	149.00	4740.00	13810	20231205	-64.95	4230	20240805	14.42	11580	-58.20	20240111	4230	14.42	20240805	13810	-64.95	20231205	4230	14.42	20240805	2.87	N	376980	500	48 억	171221	N	N	3	N	N
136	20241107	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	30	2	0.62	24200675	5000	65.85	4810	4860	4785	6250	3370	4810	4840.14	1.76	-520	4873	4841	4798	4766	4723	4857	4782	49	1440	500	3360	5	1	9754994	472	32.48	1.02	12	0.05	149.00	4740.00	13810	20231205	-64.95	4230	20240805	14.42	11580	-58.20	20240111	4230	14.42	20240805	13810	-64.95	20231205	4230	14.42	20240805	2.87	N	376980	500	48 억	171221	N	N	3	N	N
137	20241107	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-20	5	-0.42	3095785	643	8.47	4810	4850	4790	6250	3370	4810	4814.60	1.76	-77	4873	4841	4798	4766	4723	4857	4782	49	1440	500	3360	5	1	9754994	467	32.15	1.01	12	0.01	149.00	4740.00	13810	20231205	-65.31	4230	20240805	13.24	11580	-58.64	20240111	4230	13.24	20240805	13810	-65.31	20231205	4230	13.24	20240805	2.87	N	376980	500	48 억	171221	N	N	3	N	N
138	20241106	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	40	2	0.84	36335450	7587	50.51	4765	4830	4755	6200	3340	4770	4789.17	1.76	-158	4860	4815	4775	4730	4690	4795	4710	49	1430	500	3330	5	1	9754994	469	32.28	1.01	12	0.08	149.00	4740.00	13810	20231205	-65.17	4230	20240805	13.71	11580	-58.46	20240111	4230	13.71	20240805	13810	-65.17	20231205	4230	13.71	20240805	2.87	N	376980	500	48 억	171377	N	N	3	N	N
139	20241106	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4765	-5	5	-0.10	33618720	7018	46.72	4765	4830	4755	6200	3340	4770	4790.36	1.76	-115	4860	4815	4775	4730	4690	4795	4710	49	1430	500	3330	5	1	9754994	465	31.98	1.01	12	0.07	149.00	4740.00	13810	20231205	-65.50	4230	20240805	12.65	11580	-58.85	20240111	4230	12.65	20240805	13810	-65.50	20231205	4230	12.65	20240805	2.87	N	376980	500	48 억	171377	N	N	5	N	N
140	20241106	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	40	2	0.84	28473330	5940	39.55	4765	4830	4755	6200	3340	4770	4793.49	1.76	-115	4860	4815	4775	4730	4690	4795	4710	49	1430	500	3330	5	1	9754994	469	32.28	1.01	12	0.06	149.00	4740.00	13810	20231205	-65.17	4230	20240805	13.71	11580	-58.46	20240111	4230	13.71	20240805	13810	-65.17	20231205	4230	13.71	20240805	2.87	N	376980	500	48 억	171377	N	N	5	N	N
141	20241106	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	0	3	0.00	26008235	5426	36.13	4765	4830	4755	6200	3340	4770	4793.26	1.76	-149	4860	4815	4775	4730	4690	4795	4710	49	1430	500	3330	5	1	9754994	465	32.01	1.01	12	0.06	149.00	4740.00	13810	20231205	-65.46	4230	20240805	12.77	11580	-58.81	20240111	4230	12.77	20240805	13810	-65.46	20231205	4230	12.77	20240805	2.87	N	376980	500	48 억	171377	N	N	5	N	N
142	20241106	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	50	2	1.05	22899835	4775	31.79	4765	4830	4755	6200	3340	4770	4795.78	1.76	-60	4860	4815	4775	4730	4690	4795	4710	49	1430	500	3330	5	1	9754994	470	32.35	1.02	12	0.05	149.00	4740.00	13810	20231205	-65.10	4230	20240805	13.95	11580	-58.38	20240111	4230	13.95	20240805	13810	-65.10	20231205	4230	13.95	20240805	2.87	N	376980	500	48 억	171377	N	N	5	N	N
143	20241106	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	30	2	0.63	18924230	3948	26.28	4765	4830	4755	6200	3340	4770	4793.37	1.76	-16	4860	4815	4775	4730	4690	4795	4710	49	1430	500	3330	5	1	9754994	468	32.21	1.01	12	0.04	149.00	4740.00	13810	20231205	-65.24	4230	20240805	13.48	11580	-58.55	20240111	4230	13.48	20240805	13810	-65.24	20231205	4230	13.48	20240805	2.87	N	376980	500	48 억	171377	N	N	5	N	N
144	20241106	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	40	2	0.84	18755975	3913	26.05	4765	4830	4755	6200	3340	4770	4793.25	1.76	-12	4860	4815	4775	4730	4690	4795	4710	49	1430	500	3330	5	1	9754994	469	32.28	1.01	12	0.04	149.00	4740.00	13810	20231205	-65.17	4230	20240805	13.71	11580	-58.46	20240111	4230	13.71	20240805	13810	-65.17	20231205	4230	13.71	20240805	2.87	N	376980	500	48 억	171377	N	N	5	N	N
145	20241106	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	30	2	0.63	1949145	409	2.72	4765	4800	4755	6200	3340	4770	4765.64	1.76	-3	4860	4815	4775	4730	4690	4795	4710	49	1430	500	3330	5	1	9754994	468	32.21	1.01	12	0.00	149.00	4740.00	13810	20231205	-65.24	4230	20240805	13.48	11580	-58.55	20240111	4230	13.48	20240805	13810	-65.24	20231205	4230	13.48	20240805	2.87	N	376980	500	48 억	171377	N	N	5	N	N
146	20241105	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	40	2	0.85	71902170	15020	157.96	4780	4820	4735	6140	3315	4730	4787.12	1.76	16	4836	4782	4676	4622	4516	4810	4650	49	1410	500	3310	5	1	9754994	465	32.01	1.01	12	0.15	149.00	4740.00	13810	20231205	-65.46	4230	20240805	12.77	11580	-58.81	20240111	4230	12.77	20240805	13810	-65.46	20231205	4230	12.77	20240805	2.92	N	376980	500	48 억	171361	N	N	5	N	N
147	20241105	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	60	2	1.27	66568560	13902	146.20	4780	4820	4735	6140	3315	4730	4788.42	1.76	29	4836	4782	4676	4622	4516	4810	4650	49	1410	500	3310	5	1	9754994	467	32.15	1.01	12	0.14	149.00	4740.00	13810	20231205	-65.31	4230	20240805	13.24	11580	-58.64	20240111	4230	13.24	20240805	13810	-65.31	20231205	4230	13.24	20240805	2.92	N	376980	500	48 억	171361	N	N	6	N	N
148	20241105	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	50	2	1.06	64693210	13511	142.09	4780	4820	4735	6140	3315	4730	4788.19	1.76	-136	4836	4782	4676	4622	4516	4810	4650	49	1410	500	3310	5	1	9754994	466	32.08	1.01	12	0.14	149.00	4740.00	13810	20231205	-65.39	4230	20240805	13.00	11580	-58.72	20240111	4230	13.00	20240805	13810	-65.39	20231205	4230	13.00	20240805	2.92	N	376980	500	48 억	171361	N	N	6	N	N
149	20241105	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	50	2	1.06	57136875	11934	125.50	4780	4820	4735	6140	3315	4730	4787.74	1.76	-322	4836	4782	4676	4622	4516	4810	4650	49	1410	500	3310	5	1	9754994	466	32.08	1.01	12	0.12	149.00	4740.00	13810	20231205	-65.39	4230	20240805	13.00	11580	-58.72	20240111	4230	13.00	20240805	13810	-65.39	20231205	4230	13.00	20240805	2.92	N	376980	500	48 억	171361	N	N	6	N	N
150	20241105	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	45	2	0.95	51196615	10697	112.49	4780	4820	4735	6140	3315	4730	4786.07	1.76	-337	4836	4782	4676	4622	4516	4810	4650	49	1410	500	3310	5	1	9754994	466	32.05	1.01	12	0.11	149.00	4740.00	13810	20231205	-65.42	4230	20240805	12.88	11580	-58.77	20240111	4230	12.88	20240805	13810	-65.42	20231205	4230	12.88	20240805	2.92	N	376980	500	48 억	171361	N	N	6	N	N
151	20241105	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	80	2	1.69	49505900	10343	108.77	4780	4820	4735	6140	3315	4730	4786.42	1.76	-337	4836	4782	4676	4622	4516	4810	4650	49	1410	500	3310	5	1	9754994	469	32.28	1.01	12	0.11	149.00	4740.00	13810	20231205	-65.17	4230	20240805	13.71	11580	-58.46	20240111	4230	13.71	20240805	13810	-65.17	20231205	4230	13.71	20240805	2.92	N	376980	500	48 억	171361	N	N	6	N	N
152	20241105	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	55	2	1.16	43251100	9036	95.03	4780	4820	4735	6140	3315	4730	4786.53	1.76	-183	4836	4782	4676	4622	4516	4810	4650	49	1410	500	3310	5	1	9754994	467	32.11	1.01	12	0.09	149.00	4740.00	13810	20231205	-65.35	4230	20240805	13.12	11580	-58.68	20240111	4230	13.12	20240805	13810	-65.35	20231205	4230	13.12	20240805	2.92	N	376980	500	48 억	171361	N	N	6	N	N
153	20241105	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4735	5	2	0.11	12791555	2684	28.23	4780	4780	4735	6140	3315	4730	4765.86	1.76	-295	4836	4782	4676	4622	4516	4810	4650	49	1410	500	3310	5	1	9754994	462	31.78	1.00	12	0.03	149.00	4740.00	13810	20231205	-65.71	4230	20240805	11.94	11580	-59.11	20240111	4230	11.94	20240805	13810	-65.71	20231205	4230	11.94	20240805	2.92	N	376980	500	48 억	171361	N	N	6	N	N
154	20241104	161039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4730	40	2	0.85	44334450	9509	95.51	4645	4730	4570	6090	3285	4690	4662.37	1.76	-363	4763	4726	4653	4616	4543	4745	4635	49	1400	500	3280	5	1	9754994	461	31.74	1.00	12	0.10	149.00	4740.00	13810	20231205	-65.75	4230	20240805	11.82	11580	-59.15	20240111	4230	11.82	20240805	13810	-65.75	20231205	4230	11.82	20240805	2.94	N	376980	500	48 억	171576	N	N	6	N	N
155	20241104	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	25	2	0.53	43970910	9432	94.74	4645	4715	4570	6090	3285	4690	4661.89	1.76	-321	4763	4726	4653	4616	4543	4745	4635	49	1400	500	3280	5	1	9754994	460	31.64	0.99	12	0.10	149.00	4740.00	13810	20231205	-65.86	4230	20240805	11.47	11580	-59.28	20240111	4230	11.47	20240805	13810	-65.86	20231205	4230	11.47	20240805	2.94	N	376980	500	48 억	171576	N	N	0	N	N
156	20241104	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	20	2	0.43	40318545	8655	86.93	4645	4710	4570	6090	3285	4690	4658.41	1.76	-336	4763	4726	4653	4616	4543	4745	4635	49	1400	500	3280	5	1	9754994	459	31.61	0.99	12	0.09	149.00	4740.00	13810	20231205	-65.89	4230	20240805	11.35	11580	-59.33	20240111	4230	11.35	20240805	13810	-65.89	20231205	4230	11.35	20240805	2.94	N	376980	500	48 억	171576	N	N	0	N	N
157	20241104	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	-20	5	-0.43	33665325	7238	72.70	4645	4700	4570	6090	3285	4690	4651.19	1.76	-395	4763	4726	4653	4616	4543	4745	4635	49	1400	500	3280	5	1	9754994	456	31.34	0.99	12	0.07	149.00	4740.00	13810	20231205	-66.18	4230	20240805	10.40	11580	-59.67	20240111	4230	10.40	20240805	13810	-66.18	20231205	4230	10.40	20240805	2.94	N	376980	500	48 억	171576	N	N	0	N	N
158	20241104	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4675	-15	5	-0.32	28032535	6033	60.60	4645	4700	4570	6090	3285	4690	4646.53	1.76	-333	4763	4726	4653	4616	4543	4745	4635	49	1400	500	3280	5	1	9754994	456	31.38	0.99	12	0.06	149.00	4740.00	13810	20231205	-66.15	4230	20240805	10.52	11580	-59.63	20240111	4230	10.52	20240805	13810	-66.15	20231205	4230	10.52	20240805	2.94	N	376980	500	48 억	171576	N	N	0	N	N
159	20241104	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-35	5	-0.75	20361110	4396	44.15	4645	4655	4570	6090	3285	4690	4631.74	1.76	-446	4763	4726	4653	4616	4543	4745	4635	49	1400	500	3280	5	1	9754994	454	31.24	0.98	12	0.05	149.00	4740.00	13810	20231205	-66.29	4230	20240805	10.05	11580	-59.80	20240111	4230	10.05	20240805	13810	-66.29	20231205	4230	10.05	20240805	2.94	N	376980	500	48 억	171576	N	N	0	N	N
160	20241104	101006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	-60	5	-1.28	15156110	3273	32.87	4645	4650	4570	6090	3285	4690	4630.65	1.76	-431	4763	4726	4653	4616	4543	4745	4635	49	1400	500	3280	5	1	9754994	452	31.07	0.98	12	0.03	149.00	4740.00	13810	20231205	-66.47	4230	20240805	9.46	11580	-60.02	20240111	4230	9.46	20240805	13810	-66.47	20231205	4230	9.46	20240805	2.94	N	376980	500	48 억	171576	N	N	0	N	N
161	20241104	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4635	-55	5	-1.17	9168975	1975	19.84	4645	4650	4590	6090	3285	4690	4642.52	1.76	-88	4763	4726	4653	4616	4543	4745	4635	49	1400	500	3280	5	1	9754994	452	31.11	0.98	12	0.02	149.00	4740.00	13810	20231205	-66.44	4230	20240805	9.57	11580	-59.97	20240111	4230	9.57	20240805	13810	-66.44	20231205	4230	9.57	20240805	2.94	N	376980	500	48 억	171576	N	N	0	N	N
162	20241101	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4690	5	2	0.11	43180240	9346	116.00	4685	4690	4580	6090	3280	4685	4620.18	1.76	-434	4811	4747	4681	4617	4551	4715	4585	49	1405	500	3270	5	1	9754994	458	31.48	0.99	12	0.10	149.00	4740.00	13810	20231205	-66.04	4230	20240805	10.87	11580	-59.50	20240111	4230	10.87	20240805	13810	-66.04	20231205	4230	10.87	20240805	2.92	N	376980	500	48 억	172010	N	N	0	N	N
163	20241101	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	-100	5	-2.13	37156245	8044	99.84	4685	4690	4580	6090	3280	4685	4619.13	1.76	-240	4811	4747	4681	4617	4551	4715	4585	49	1405	500	3270	5	1	9754994	447	30.77	0.97	12	0.08	149.00	4740.00	13810	20231205	-66.80	4230	20240805	8.39	11580	-60.41	20240111	4230	8.39	20240805	13810	-66.80	20231205	4230	8.39	20240805	2.92	N	376980	500	48 억	172010	N	N	0	N	N
164	20241101	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	-85	5	-1.81	34092085	7377	91.56	4685	4690	4580	6090	3280	4685	4621.40	1.76	-109	4811	4747	4681	4617	4551	4715	4585	49	1405	500	3270	5	1	9754994	449	30.87	0.97	12	0.08	149.00	4740.00	13810	20231205	-66.69	4230	20240805	8.75	11580	-60.28	20240111	4230	8.75	20240805	13810	-66.69	20231205	4230	8.75	20240805	2.92	N	376980	500	48 억	172010	N	N	0	N	N
165	20241101	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4615	-70	5	-1.49	31667965	6850	85.02	4685	4690	4580	6090	3280	4685	4623.06	1.76	30	4811	4747	4681	4617	4551	4715	4585	49	1405	500	3270	5	1	9754994	450	30.97	0.97	12	0.07	149.00	4740.00	13810	20231205	-66.58	4230	20240805	9.10	11580	-60.15	20240111	4230	9.10	20240805	13810	-66.58	20231205	4230	9.10	20240805	2.92	N	376980	500	48 억	172010	N	N	0	N	N
166	20241101	121142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	-85	5	-1.81	31548050	6824	84.70	4685	4690	4580	6090	3280	4685	4623.10	1.76	30	4811	4747	4681	4617	4551	4715	4585	49	1405	500	3270	5	1	9754994	449	30.87	0.97	12	0.07	149.00	4740.00	13810	20231205	-66.69	4230	20240805	8.75	11580	-60.28	20240111	4230	8.75	20240805	13810	-66.69	20231205	4230	8.75	20240805	2.92	N	376980	500	48 억	172010	N	N	0	N	N
167	20241101	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-105	5	-2.24	29397405	6356	78.89	4685	4690	4580	6090	3280	4685	4625.14	1.76	-25	4811	4747	4681	4617	4551	4715	4585	49	1405	500	3270	5	1	9754994	447	30.74	0.97	12	0.07	149.00	4740.00	13810	20231205	-66.84	4230	20240805	8.27	11580	-60.45	20240111	4230	8.27	20240805	13810	-66.84	20231205	4230	8.27	20240805	2.92	N	376980	500	48 억	172010	N	N	0	N	N
168	20241101	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-30	5	-0.64	16011700	3444	42.75	4685	4690	4625	6090	3280	4685	4649.16	1.76	49	4811	4747	4681	4617	4551	4715	4585	49	1405	500	3270	5	1	9754994	454	31.24	0.98	12	0.04	149.00	4740.00	13810	20231205	-66.29	4230	20240805	10.05	11580	-59.80	20240111	4230	10.05	20240805	13810	-66.29	20231205	4230	10.05	20240805	2.92	N	376980	500	48 억	172010	N	N	0	N	N
169	20241101	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	-45	5	-0.96	3782700	808	10.03	4685	4685	4640	6090	3280	4685	4681.56	1.76	-17	4811	4747	4681	4617	4551	4715	4585	49	1405	500	3270	5	1	9754994	453	31.14	0.98	12	0.01	149.00	4740.00	13810	20231205	-66.40	4230	20240805	9.69	11580	-59.93	20240111	4230	9.69	20240805	13810	-66.40	20231205	4230	9.69	20240805	2.92	N	376980	500	48 억	172010	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History