KissMeData/300120/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-120	5	-2.91	243301490	60977	91.15	4120	4120	3925	5350	2885	4120	3990.04	0.44	-13099	4270	4195	4130	4055	3990	4162	4022	105	1230	500	2800	5	1	20860012	834	-10.18	1.81	12	0.29	-393.00	2204.00	9100	20240123	-56.04	3635	20241115	10.04	9100	-56.04	20240123	3635	10.04	20241115	9100	-56.04	20240123	3635	10.04	20241115	1.21	N	300120	500	105 억	91405	N	N	N	N
3	20241129	151243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	-105	5	-2.55	240628415	60308	90.15	4120	4120	3925	5350	2885	4120	3989.99	0.44	-12874	4270	4195	4130	4055	3990	4162	4022	105	1230	500	2800	5	1	20860012	838	-10.22	1.82	12	0.29	-393.00	2204.00	9100	20240123	-55.88	3635	20241115	10.45	9100	-55.88	20240123	3635	10.45	20241115	9100	-55.88	20240123	3635	10.45	20241115	1.21	N	300120	500	105 억	91405	N	N	N	N
4	20241129	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	-105	5	-2.55	222130090	55688	83.25	4120	4120	3925	5350	2885	4120	3988.83	0.44	-13927	4270	4195	4130	4055	3990	4162	4022	105	1230	500	2800	5	1	20860012	838	-10.22	1.82	12	0.27	-393.00	2204.00	9100	20240123	-55.88	3635	20241115	10.45	9100	-55.88	20240123	3635	10.45	20241115	9100	-55.88	20240123	3635	10.45	20241115	1.21	N	300120	500	105 억	91405	N	N	N	N
5	20241129	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3985	-135	5	-3.28	189126920	47446	70.93	4120	4120	3925	5350	2885	4120	3986.15	0.44	-16579	4270	4195	4130	4055	3990	4162	4022	105	1230	500	2800	5	1	20860012	831	-10.14	1.81	12	0.23	-393.00	2204.00	9100	20240123	-56.21	3635	20241115	9.63	9100	-56.21	20240123	3635	9.63	20241115	9100	-56.21	20240123	3635	9.63	20241115	1.21	N	300120	500	105 억	91405	N	N	N	N
6	20241129	121242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3930	-190	5	-4.61	166690310	41797	62.48	4120	4120	3925	5350	2885	4120	3988.09	0.44	-14719	4270	4195	4130	4055	3990	4162	4022	105	1230	500	2800	5	1	20860012	820	-10.00	1.78	12	0.20	-393.00	2204.00	9100	20240123	-56.81	3635	20241115	8.12	9100	-56.81	20240123	3635	8.12	20241115	9100	-56.81	20240123	3635	8.12	20241115	1.21	N	300120	500	105 억	91405	N	N	N	N
7	20241129	111244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3965	-155	5	-3.76	114354310	28529	42.65	4120	4120	3960	5350	2885	4120	4008.35	0.44	-14487	4270	4195	4130	4055	3990	4162	4022	105	1230	500	2800	5	1	20860012	827	-10.09	1.80	12	0.14	-393.00	2204.00	9100	20240123	-56.43	3635	20241115	9.08	9100	-56.43	20240123	3635	9.08	20241115	9100	-56.43	20240123	3635	9.08	20241115	1.21	N	300120	500	105 억	91405	N	N	N	N
8	20241129	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3985	-135	5	-3.28	81568635	20277	30.31	4120	4120	3980	5350	2885	4120	4022.72	0.44	-13628	4270	4195	4130	4055	3990	4162	4022	105	1230	500	2800	5	1	20860012	831	-10.14	1.81	12	0.10	-393.00	2204.00	9100	20240123	-56.21	3635	20241115	9.63	9100	-56.21	20240123	3635	9.63	20241115	9100	-56.21	20240123	3635	9.63	20241115	1.21	N	300120	500	105 억	91405	N	N	N	N
9	20241129	091241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4025	-95	5	-2.31	18994140	4683	7.00	4120	4120	4020	5350	2885	4120	4055.98	0.44	-2179	4270	4195	4130	4055	3990	4162	4022	105	1230	500	2800	5	1	20860012	840	-10.24	1.83	12	0.02	-393.00	2204.00	9100	20240123	-55.77	3635	20241115	10.73	9100	-55.77	20240123	3635	10.73	20241115	9100	-55.77	20240123	3635	10.73	20241115	1.21	N	300120	500	105 억	91405	N	N	N	N
10	20241128	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	-85	5	-2.02	273260930	66195	39.11	4205	4205	4065	5460	2945	4205	4128.09	0.42	3668	4648	4426	4208	3986	3768	4537	4097	105	1255	500	2850	5	1	20860012	859	-10.48	1.87	12	0.32	-393.00	2204.00	9100	20240123	-54.73	3635	20241115	13.34	9100	-54.73	20240123	3635	13.34	20241115	9100	-54.73	20240123	3635	13.34	20241115	1.23	N	300120	500	105 억	87620	N	N	N	N
11	20241128	151247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	-65	5	-1.55	266721560	64603	38.17	4205	4205	4065	5460	2945	4205	4128.60	0.42	3743	4648	4426	4208	3986	3768	4537	4097	105	1255	500	2850	5	1	20860012	864	-10.53	1.88	12	0.31	-393.00	2204.00	9100	20240123	-54.51	3635	20241115	13.89	9100	-54.51	20240123	3635	13.89	20241115	9100	-54.51	20240123	3635	13.89	20241115	1.23	N	300120	500	105 억	87620	N	N	N	N
12	20241128	141244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4165	-40	5	-0.95	222208170	53773	31.77	4205	4205	4065	5460	2945	4205	4132.30	0.42	3338	4648	4426	4208	3986	3768	4537	4097	105	1255	500	2850	5	1	20860012	869	-10.60	1.89	12	0.26	-393.00	2204.00	9100	20240123	-54.23	3635	20241115	14.58	9100	-54.23	20240123	3635	14.58	20241115	9100	-54.23	20240123	3635	14.58	20241115	1.23	N	300120	500	105 억	87620	N	N	N	N
13	20241128	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	-50	5	-1.19	205935195	49836	29.45	4205	4205	4065	5460	2945	4205	4132.22	0.42	3915	4648	4426	4208	3986	3768	4537	4097	105	1255	500	2850	5	1	20860012	867	-10.57	1.89	12	0.24	-393.00	2204.00	9100	20240123	-54.34	3635	20241115	14.31	9100	-54.34	20240123	3635	14.31	20241115	9100	-54.34	20240123	3635	14.31	20241115	1.23	N	300120	500	105 억	87620	N	N	N	N
14	20241128	121242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	-20	5	-0.48	163540490	39623	23.41	4205	4205	4065	5460	2945	4205	4127.36	0.42	4029	4648	4426	4208	3986	3768	4537	4097	105	1255	500	2850	5	1	20860012	873	-10.65	1.90	12	0.19	-393.00	2204.00	9100	20240123	-54.01	3635	20241115	15.13	9100	-54.01	20240123	3635	15.13	20241115	9100	-54.01	20240123	3635	15.13	20241115	1.23	N	300120	500	105 억	87620	N	N	N	N
15	20241128	111245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4165	-40	5	-0.95	155414595	37673	22.26	4205	4205	4065	5460	2945	4205	4125.30	0.42	5003	4648	4426	4208	3986	3768	4537	4097	105	1255	500	2850	5	1	20860012	869	-10.60	1.89	12	0.18	-393.00	2204.00	9100	20240123	-54.23	3635	20241115	14.58	9100	-54.23	20240123	3635	14.58	20241115	9100	-54.23	20240123	3635	14.58	20241115	1.23	N	300120	500	105 억	87620	N	N	N	N
16	20241128	101243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	-95	5	-2.26	124512000	30226	17.86	4205	4205	4065	5460	2945	4205	4119.30	0.42	6058	4648	4426	4208	3986	3768	4537	4097	105	1255	500	2850	5	1	20860012	857	-10.46	1.86	12	0.14	-393.00	2204.00	9100	20240123	-54.84	3635	20241115	13.07	9100	-54.84	20240123	3635	13.07	20241115	9100	-54.84	20240123	3635	13.07	20241115	1.23	N	300120	500	105 억	87620	N	N	N	N
17	20241128	091241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	-30	5	-0.71	33931580	8170	4.83	4205	4205	4125	5460	2945	4205	4153.03	0.42	-254	4648	4426	4208	3986	3768	4537	4097	105	1255	500	2850	5	1	20860012	871	-10.62	1.89	12	0.04	-393.00	2204.00	9100	20240123	-54.12	3635	20241115	14.86	9100	-54.12	20240123	3635	14.86	20241115	9100	-54.12	20240123	3635	14.86	20241115	1.23	N	300120	500	105 억	87620	N	N	N	N
18	20241127	161209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	140	2	3.44	709115950	168257	378.91	4065	4430	3990	5280	2850	4065	4214.51	0.54	-24007	4185	4125	4005	3945	3825	4155	3975	105	1215	500	2760	5	1	20860012	877	-10.70	1.91	12	0.81	-393.00	2204.00	9100	20240123	-53.79	3635	20241115	15.68	9100	-53.79	20240123	3635	15.68	20241115	9100	-53.79	20240123	3635	15.68	20241115	1.27	N	300120	500	105 억	111922	N	N	N	N
19	20241127	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	95	2	2.34	685177705	162546	366.05	4065	4430	3990	5280	2850	4065	4215.28	0.54	-21834	4185	4125	4005	3945	3825	4155	3975	105	1215	500	2760	5	1	20860012	868	-10.59	1.89	12	0.78	-393.00	2204.00	9100	20240123	-54.29	3635	20241115	14.44	9100	-54.29	20240123	3635	14.44	20241115	9100	-54.29	20240123	3635	14.44	20241115	1.27	N	300120	500	105 억	111922	N	N	N	N
20	20241127	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	120	2	2.95	625359480	148257	333.87	4065	4430	3990	5280	2850	4065	4218.08	0.54	-17020	4185	4125	4005	3945	3825	4155	3975	105	1215	500	2760	5	1	20860012	873	-10.65	1.90	12	0.71	-393.00	2204.00	9100	20240123	-54.01	3635	20241115	15.13	9100	-54.01	20240123	3635	15.13	20241115	9100	-54.01	20240123	3635	15.13	20241115	1.27	N	300120	500	105 억	111922	N	N	N	N
21	20241127	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	130	2	3.20	279308185	67832	152.75	4065	4225	3990	5280	2850	4065	4117.65	0.54	-254	4185	4125	4005	3945	3825	4155	3975	105	1215	500	2760	5	1	20860012	875	-10.67	1.90	12	0.33	-393.00	2204.00	9100	20240123	-53.90	3635	20241115	15.41	9100	-53.90	20240123	3635	15.41	20241115	9100	-53.90	20240123	3635	15.41	20241115	1.27	N	300120	500	105 억	111922	N	N	N	N
22	20241127	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	145	2	3.57	253303190	61620	138.77	4065	4225	3990	5280	2850	4065	4110.73	0.54	1021	4185	4125	4005	3945	3825	4155	3975	105	1215	500	2760	5	1	20860012	878	-10.71	1.91	12	0.30	-393.00	2204.00	9100	20240123	-53.74	3635	20241115	15.82	9100	-53.74	20240123	3635	15.82	20241115	9100	-53.74	20240123	3635	15.82	20241115	1.27	N	300120	500	105 억	111922	N	N	N	N
23	20241127	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4165	100	2	2.46	163943120	40200	90.53	4065	4165	3990	5280	2850	4065	4078.19	0.54	-6605	4185	4125	4005	3945	3825	4155	3975	105	1215	500	2760	5	1	20860012	869	-10.60	1.89	12	0.19	-393.00	2204.00	9100	20240123	-54.23	3635	20241115	14.58	9100	-54.23	20240123	3635	14.58	20241115	9100	-54.23	20240123	3635	14.58	20241115	1.27	N	300120	500	105 억	111922	N	N	N	N
24	20241127	101232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4075	10	2	0.25	95631220	23611	53.17	4065	4120	3990	5280	2850	4065	4050.28	0.54	-8293	4185	4125	4005	3945	3825	4155	3975	105	1215	500	2760	5	1	20860012	850	-10.37	1.85	12	0.11	-393.00	2204.00	9100	20240123	-55.22	3635	20241115	12.10	9100	-55.22	20240123	3635	12.10	20241115	9100	-55.22	20240123	3635	12.10	20241115	1.27	N	300120	500	105 억	111922	N	N	N	N
25	20241127	091231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	-55	5	-1.35	9899325	2447	5.51	4065	4080	4010	5280	2850	4065	4045.49	0.54	-1385	4185	4125	4005	3945	3825	4155	3975	105	1215	500	2760	5	1	20860012	836	-10.20	1.82	12	0.01	-393.00	2204.00	9100	20240123	-55.93	3635	20241115	10.32	9100	-55.93	20240123	3635	10.32	20241115	9100	-55.93	20240123	3635	10.32	20241115	1.27	N	300120	500	105 억	111922	N	N	N	N
26	20241126	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	115	2	2.91	176161145	44151	79.24	3940	4065	3885	5130	2765	3950	3989.91	0.50	6662	4100	4025	3915	3840	3730	4062	3877	105	1180	500	2680	5	1	20860012	848	-10.34	1.84	12	0.21	-393.00	2204.00	9100	20240123	-55.33	3635	20241115	11.83	9100	-55.33	20240123	3635	11.83	20241115	9100	-55.33	20240123	3635	11.83	20241115	1.27	N	300120	500	105 억	103301	N	N	N	N
27	20241126	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	115	2	2.91	163504955	41030	73.64	3940	4065	3885	5130	2765	3950	3985.01	0.50	7448	4100	4025	3915	3840	3730	4062	3877	105	1180	500	2680	5	1	20860012	848	-10.34	1.84	12	0.20	-393.00	2204.00	9100	20240123	-55.33	3635	20241115	11.83	9100	-55.33	20240123	3635	11.83	20241115	9100	-55.33	20240123	3635	11.83	20241115	1.27	N	300120	500	105 억	103301	N	N	N	N
28	20241126	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3990	40	2	1.01	128488715	32320	58.01	3940	4030	3885	5130	2765	3950	3975.52	0.50	1924	4100	4025	3915	3840	3730	4062	3877	105	1180	500	2680	5	1	20860012	832	-10.15	1.81	12	0.15	-393.00	2204.00	9100	20240123	-56.15	3635	20241115	9.77	9100	-56.15	20240123	3635	9.77	20241115	9100	-56.15	20240123	3635	9.77	20241115	1.27	N	300120	500	105 억	103301	N	N	N	N
29	20241126	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	50	2	1.27	120402185	30297	54.38	3940	4030	3885	5130	2765	3950	3974.06	0.50	2416	4100	4025	3915	3840	3730	4062	3877	105	1180	500	2680	5	1	20860012	834	-10.18	1.81	12	0.15	-393.00	2204.00	9100	20240123	-56.04	3635	20241115	10.04	9100	-56.04	20240123	3635	10.04	20241115	9100	-56.04	20240123	3635	10.04	20241115	1.27	N	300120	500	105 억	103301	N	N	N	N
30	20241126	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	50	2	1.27	104233915	26247	47.11	3940	4030	3885	5130	2765	3950	3971.27	0.50	4715	4100	4025	3915	3840	3730	4062	3877	105	1180	500	2680	5	1	20860012	834	-10.18	1.81	12	0.13	-393.00	2204.00	9100	20240123	-56.04	3635	20241115	10.04	9100	-56.04	20240123	3635	10.04	20241115	9100	-56.04	20240123	3635	10.04	20241115	1.27	N	300120	500	105 억	103301	N	N	N	N
31	20241126	111231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3980	30	2	0.76	83513785	21060	37.80	3940	3995	3885	5130	2765	3950	3965.52	0.50	5331	4100	4025	3915	3840	3730	4062	3877	105	1180	500	2680	5	1	20860012	830	-10.13	1.81	12	0.10	-393.00	2204.00	9100	20240123	-56.26	3635	20241115	9.49	9100	-56.26	20240123	3635	9.49	20241115	9100	-56.26	20240123	3635	9.49	20241115	1.27	N	300120	500	105 억	103301	N	N	N	N
32	20241126	101241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3955	5	2	0.13	50255255	12690	22.78	3940	3980	3885	5130	2765	3950	3960.22	0.50	1753	4100	4025	3915	3840	3730	4062	3877	105	1180	500	2680	5	1	20860012	825	-10.06	1.79	12	0.06	-393.00	2204.00	9100	20240123	-56.54	3635	20241115	8.80	9100	-56.54	20240123	3635	8.80	20241115	9100	-56.54	20240123	3635	8.80	20241115	1.27	N	300120	500	105 억	103301	N	N	N	N
33	20241126	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3950	0	3	0.00	4841340	1238	2.22	3940	3950	3885	5130	2765	3950	3910.61	0.50	323	4100	4025	3915	3840	3730	4062	3877	105	1180	500	2680	5	1	20860012	824	-10.05	1.79	12	0.01	-393.00	2204.00	9100	20240123	-56.59	3635	20241115	8.67	9100	-56.59	20240123	3635	8.67	20241115	9100	-56.59	20240123	3635	8.67	20241115	1.27	N	300120	500	105 억	103301	N	N	N	N
34	20241125	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3950	115	2	3.00	218252895	55509	163.01	3805	3990	3805	4985	2685	3835	3931.85	0.41	18421	3975	3905	3825	3755	3675	3940	3790	105	1150	500	2600	5	1	20860012	824	-10.05	1.79	12	0.27	-393.00	2204.00	9100	20240123	-56.59	3635	20241115	8.67	9100	-56.59	20240123	3635	8.67	20241115	9100	-56.59	20240123	3635	8.67	20241115	1.27	N	300120	500	105 억	85087	N	N	N	N
35	20241125	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3950	115	2	3.00	216221710	54994	161.50	3805	3990	3805	4985	2685	3835	3931.73	0.41	18286	3975	3905	3825	3755	3675	3940	3790	105	1150	500	2600	5	1	20860012	824	-10.05	1.79	12	0.26	-393.00	2204.00	9100	20240123	-56.59	3635	20241115	8.67	9100	-56.59	20240123	3635	8.67	20241115	9100	-56.59	20240123	3635	8.67	20241115	1.27	N	300120	500	105 억	85087	N	N	N	N
36	20241125	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3915	80	2	2.09	202897095	51602	151.53	3805	3990	3805	4985	2685	3835	3931.96	0.41	16268	3975	3905	3825	3755	3675	3940	3790	105	1150	500	2600	5	1	20860012	817	-9.96	1.78	12	0.25	-393.00	2204.00	9100	20240123	-56.98	3635	20241115	7.70	9100	-56.98	20240123	3635	7.70	20241115	9100	-56.98	20240123	3635	7.70	20241115	1.27	N	300120	500	105 억	85087	N	N	N	N
37	20241125	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3930	95	2	2.48	184268355	46854	137.59	3805	3990	3805	4985	2685	3835	3932.82	0.41	16002	3975	3905	3825	3755	3675	3940	3790	105	1150	500	2600	5	1	20860012	820	-10.00	1.78	12	0.22	-393.00	2204.00	9100	20240123	-56.81	3635	20241115	8.12	9100	-56.81	20240123	3635	8.12	20241115	9100	-56.81	20240123	3635	8.12	20241115	1.27	N	300120	500	105 억	85087	N	N	N	N
38	20241125	121223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3960	125	2	3.26	175039320	44515	130.72	3805	3990	3805	4985	2685	3835	3932.14	0.41	15368	3975	3905	3825	3755	3675	3940	3790	105	1150	500	2600	5	1	20860012	826	-10.08	1.80	12	0.21	-393.00	2204.00	9100	20240123	-56.48	3635	20241115	8.94	9100	-56.48	20240123	3635	8.94	20241115	9100	-56.48	20240123	3635	8.94	20241115	1.27	N	300120	500	105 억	85087	N	N	N	N
39	20241125	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3960	125	2	3.26	140660950	35863	105.32	3805	3965	3805	4985	2685	3835	3922.17	0.41	14612	3975	3905	3825	3755	3675	3940	3790	105	1150	500	2600	5	1	20860012	826	-10.08	1.80	12	0.17	-393.00	2204.00	9100	20240123	-56.48	3635	20241115	8.94	9100	-56.48	20240123	3635	8.94	20241115	9100	-56.48	20240123	3635	8.94	20241115	1.27	N	300120	500	105 억	85087	N	N	N	N
40	20241125	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3945	110	2	2.87	84419105	21630	63.52	3805	3950	3805	4985	2685	3835	3902.87	0.41	9321	3975	3905	3825	3755	3675	3940	3790	105	1150	500	2600	5	1	20860012	823	-10.04	1.79	12	0.10	-393.00	2204.00	9100	20240123	-56.65	3635	20241115	8.53	9100	-56.65	20240123	3635	8.53	20241115	9100	-56.65	20240123	3635	8.53	20241115	1.27	N	300120	500	105 억	85087	N	N	N	N
41	20241125	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3925	90	2	2.35	43025920	11081	32.54	3805	3925	3805	4985	2685	3835	3882.86	0.41	7383	3975	3905	3825	3755	3675	3940	3790	105	1150	500	2600	5	1	20860012	819	-9.99	1.78	12	0.05	-393.00	2204.00	9100	20240123	-56.87	3635	20241115	7.98	9100	-56.87	20240123	3635	7.98	20241115	9100	-56.87	20240123	3635	7.98	20241115	1.27	N	300120	500	105 억	85087	N	N	N	N
42	20241122	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	70	2	1.86	130078975	34043	72.31	3790	3895	3745	4890	2640	3765	3821.01	0.36	9929	4025	3895	3830	3700	3635	3862	3667	105	1125	500	2560	5	1	20860012	800	-9.76	1.74	12	0.16	-393.00	2204.00	9100	20240123	-57.86	3635	20241115	5.50	9100	-57.86	20240123	3635	5.50	20241115	9100	-57.86	20240123	3635	5.50	20241115	1.27	N	300120	500	105 억	75149	N	N	N	N
43	20241122	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	80	2	2.12	127237565	33302	70.74	3790	3895	3745	4890	2640	3765	3820.72	0.36	9822	4025	3895	3830	3700	3635	3862	3667	105	1125	500	2560	5	1	20860012	802	-9.78	1.74	12	0.16	-393.00	2204.00	9100	20240123	-57.75	3635	20241115	5.78	9100	-57.75	20240123	3635	5.78	20241115	9100	-57.75	20240123	3635	5.78	20241115	1.27	N	300120	500	105 억	75149	N	N	N	N
44	20241122	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	65	2	1.73	103097655	26977	57.30	3790	3895	3745	4890	2640	3765	3821.69	0.36	4961	4025	3895	3830	3700	3635	3862	3667	105	1125	500	2560	5	1	20860012	799	-9.75	1.74	12	0.13	-393.00	2204.00	9100	20240123	-57.91	3635	20241115	5.36	9100	-57.91	20240123	3635	5.36	20241115	9100	-57.91	20240123	3635	5.36	20241115	1.27	N	300120	500	105 억	75149	N	N	N	N
45	20241122	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3870	105	2	2.79	90215720	23617	50.16	3790	3895	3745	4890	2640	3765	3819.95	0.36	5214	4025	3895	3830	3700	3635	3862	3667	105	1125	500	2560	5	1	20860012	807	-9.85	1.76	12	0.11	-393.00	2204.00	9100	20240123	-57.47	3635	20241115	6.46	9100	-57.47	20240123	3635	6.46	20241115	9100	-57.47	20240123	3635	6.46	20241115	1.27	N	300120	500	105 억	75149	N	N	N	N
46	20241122	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3885	120	2	3.19	81276250	21308	45.26	3790	3885	3745	4890	2640	3765	3814.35	0.36	5119	4025	3895	3830	3700	3635	3862	3667	105	1125	500	2560	5	1	20860012	810	-9.89	1.76	12	0.10	-393.00	2204.00	9100	20240123	-57.31	3635	20241115	6.88	9100	-57.31	20240123	3635	6.88	20241115	9100	-57.31	20240123	3635	6.88	20241115	1.27	N	300120	500	105 억	75149	N	N	N	N
47	20241122	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3875	110	2	2.92	70097480	18418	39.12	3790	3880	3745	4890	2640	3765	3805.92	0.36	5605	4025	3895	3830	3700	3635	3862	3667	105	1125	500	2560	5	1	20860012	808	-9.86	1.76	12	0.09	-393.00	2204.00	9100	20240123	-57.42	3635	20241115	6.60	9100	-57.42	20240123	3635	6.60	20241115	9100	-57.42	20240123	3635	6.60	20241115	1.27	N	300120	500	105 억	75149	N	N	N	N
48	20241122	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	85	2	2.26	61495585	16189	34.39	3790	3865	3745	4890	2640	3765	3798.60	0.36	5593	4025	3895	3830	3700	3635	3862	3667	105	1125	500	2560	5	1	20860012	803	-9.80	1.75	12	0.08	-393.00	2204.00	9100	20240123	-57.69	3635	20241115	5.91	9100	-57.69	20240123	3635	5.91	20241115	9100	-57.69	20240123	3635	5.91	20241115	1.27	N	300120	500	105 억	75149	N	N	N	N
49	20241122	091114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	35	2	0.93	10497710	2786	5.92	3790	3800	3745	4890	2640	3765	3768.02	0.36	841	4025	3895	3830	3700	3635	3862	3667	105	1125	500	2560	5	1	20860012	793	-9.67	1.72	12	0.01	-393.00	2204.00	9100	20240123	-58.24	3635	20241115	4.54	9100	-58.24	20240123	3635	4.54	20241115	9100	-58.24	20240123	3635	4.54	20241115	1.27	N	300120	500	105 억	75149	N	N	N	N
50	20241121	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-120	5	-3.09	179931090	47052	117.03	3960	3960	3765	5050	2720	3885	3824.09	0.44	-17510	3991	3937	3891	3837	3791	3915	3815	105	1165	500	2640	5	1	20860012	785	-9.58	1.71	12	0.23	-393.00	2204.00	9100	20240123	-58.63	3635	20241115	3.58	9100	-58.63	20240123	3635	3.58	20241115	9100	-58.63	20240123	3635	3.58	20241115	1.26	N	300120	500	105 억	92660	N	N	N	N
51	20241121	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-100	5	-2.57	164466830	42954	106.83	3960	3960	3780	5050	2720	3885	3828.91	0.44	-16854	3991	3937	3891	3837	3791	3915	3815	105	1165	500	2640	5	1	20860012	790	-9.63	1.72	12	0.21	-393.00	2204.00	9100	20240123	-58.41	3635	20241115	4.13	9100	-58.41	20240123	3635	4.13	20241115	9100	-58.41	20240123	3635	4.13	20241115	1.26	N	300120	500	105 억	92660	N	N	N	N
52	20241121	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	-75	5	-1.93	122879560	32008	79.61	3960	3960	3790	5050	2720	3885	3839.03	0.44	-12563	3991	3937	3891	3837	3791	3915	3815	105	1165	500	2640	5	1	20860012	795	-9.69	1.73	12	0.15	-393.00	2204.00	9100	20240123	-58.13	3635	20241115	4.81	9100	-58.13	20240123	3635	4.81	20241115	9100	-58.13	20240123	3635	4.81	20241115	1.26	N	300120	500	105 억	92660	N	N	N	N
53	20241121	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3855	-30	5	-0.77	98941025	25753	64.05	3960	3960	3790	5050	2720	3885	3841.92	0.44	-11916	3991	3937	3891	3837	3791	3915	3815	105	1165	500	2640	5	1	20860012	804	-9.81	1.75	12	0.12	-393.00	2204.00	9100	20240123	-57.64	3635	20241115	6.05	9100	-57.64	20240123	3635	6.05	20241115	9100	-57.64	20240123	3635	6.05	20241115	1.26	N	300120	500	105 억	92660	N	N	N	N
54	20241121	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-60	5	-1.54	80510010	20939	52.08	3960	3960	3790	5050	2720	3885	3844.98	0.44	-11848	3991	3937	3891	3837	3791	3915	3815	105	1165	500	2640	5	1	20860012	798	-9.73	1.74	12	0.10	-393.00	2204.00	9100	20240123	-57.97	3635	20241115	5.23	9100	-57.97	20240123	3635	5.23	20241115	9100	-57.97	20240123	3635	5.23	20241115	1.26	N	300120	500	105 억	92660	N	N	N	N
55	20241121	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	-45	5	-1.16	71002930	18452	45.89	3960	3960	3790	5050	2720	3885	3847.98	0.44	-11616	3991	3937	3891	3837	3791	3915	3815	105	1165	500	2640	5	1	20860012	801	-9.77	1.74	12	0.09	-393.00	2204.00	9100	20240123	-57.80	3635	20241115	5.64	9100	-57.80	20240123	3635	5.64	20241115	9100	-57.80	20240123	3635	5.64	20241115	1.26	N	300120	500	105 억	92660	N	N	N	N
56	20241121	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3855	-30	5	-0.77	60551655	15730	39.12	3960	3960	3790	5050	2720	3885	3849.44	0.44	-11078	3991	3937	3891	3837	3791	3915	3815	105	1165	500	2640	5	1	20860012	804	-9.81	1.75	12	0.08	-393.00	2204.00	9100	20240123	-57.64	3635	20241115	6.05	9100	-57.64	20240123	3635	6.05	20241115	9100	-57.64	20240123	3635	6.05	20241115	1.26	N	300120	500	105 억	92660	N	N	N	N
57	20241121	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	-40	5	-1.03	2565735	659	1.64	3960	3960	3845	5050	2720	3885	3893.38	0.44	-535	3991	3937	3891	3837	3791	3915	3815	105	1165	500	2640	5	1	20860012	802	-9.78	1.74	12	0.00	-393.00	2204.00	9100	20240123	-57.75	3635	20241115	5.78	9100	-57.75	20240123	3635	5.78	20241115	9100	-57.75	20240123	3635	5.78	20241115	1.26	N	300120	500	105 억	92660	N	N	N	N
58	20241120	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3885	-35	5	-0.89	156267950	40127	94.62	3900	3945	3845	5090	2745	3920	3894.09	0.48	-8355	4006	3962	3921	3877	3836	3942	3857	105	1170	500	2660	5	1	20860012	810	-9.89	1.76	12	0.19	-393.00	2204.00	9100	20240123	-57.31	3635	20241115	6.88	9100	-57.31	20240123	3635	6.88	20241115	9100	-57.31	20240123	3635	6.88	20241115	1.27	N	300120	500	105 억	101005	N	N	N	N
59	20241120	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3885	-35	5	-0.89	149182605	38302	90.32	3900	3945	3845	5090	2745	3920	3894.65	0.48	-7997	4006	3962	3921	3877	3836	3942	3857	105	1170	500	2660	5	1	20860012	810	-9.89	1.76	12	0.18	-393.00	2204.00	9100	20240123	-57.31	3635	20241115	6.88	9100	-57.31	20240123	3635	6.88	20241115	9100	-57.31	20240123	3635	6.88	20241115	1.27	N	300120	500	105 억	101005	N	N	N	N
60	20241120	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3920	0	3	0.00	128226965	32901	77.58	3900	3945	3845	5090	2745	3920	3897.10	0.48	-10083	4006	3962	3921	3877	3836	3942	3857	105	1170	500	2660	5	1	20860012	818	-9.97	1.78	12	0.16	-393.00	2204.00	9100	20240123	-56.92	3635	20241115	7.84	9100	-56.92	20240123	3635	7.84	20241115	9100	-56.92	20240123	3635	7.84	20241115	1.27	N	300120	500	105 억	101005	N	N	N	N
61	20241120	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3870	-50	5	-1.28	120658350	30967	73.02	3900	3945	3845	5090	2745	3920	3896.06	0.48	-10003	4006	3962	3921	3877	3836	3942	3857	105	1170	500	2660	5	1	20860012	807	-9.85	1.76	12	0.15	-393.00	2204.00	9100	20240123	-57.47	3635	20241115	6.46	9100	-57.47	20240123	3635	6.46	20241115	9100	-57.47	20240123	3635	6.46	20241115	1.27	N	300120	500	105 억	101005	N	N	N	N
62	20241120	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3940	20	2	0.51	81038410	20870	49.21	3900	3940	3845	5090	2745	3920	3882.33	0.48	-3796	4006	3962	3921	3877	3836	3942	3857	105	1170	500	2660	5	1	20860012	822	-10.03	1.79	12	0.10	-393.00	2204.00	9100	20240123	-56.70	3635	20241115	8.39	9100	-56.70	20240123	3635	8.39	20241115	9100	-56.70	20240123	3635	8.39	20241115	1.27	N	300120	500	105 억	101005	N	N	N	N
63	20241120	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	-30	5	-0.77	73953960	19061	44.95	3900	3925	3845	5090	2745	3920	3879.05	0.48	-5042	4006	3962	3921	3877	3836	3942	3857	105	1170	500	2660	5	1	20860012	811	-9.90	1.76	12	0.09	-393.00	2204.00	9100	20240123	-57.25	3635	20241115	7.02	9100	-57.25	20240123	3635	7.02	20241115	9100	-57.25	20240123	3635	7.02	20241115	1.27	N	300120	500	105 억	101005	N	N	N	N
64	20241120	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3865	-55	5	-1.40	49600090	12781	30.14	3900	3925	3860	5090	2745	3920	3879.58	0.48	-5836	4006	3962	3921	3877	3836	3942	3857	105	1170	500	2660	5	1	20860012	806	-9.83	1.75	12	0.06	-393.00	2204.00	9100	20240123	-57.53	3635	20241115	6.33	9100	-57.53	20240123	3635	6.33	20241115	9100	-57.53	20240123	3635	6.33	20241115	1.27	N	300120	500	105 억	101005	N	N	N	N
65	20241120	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3885	-35	5	-0.89	13871975	3562	8.40	3900	3925	3875	5090	2745	3920	3891.42	0.48	163	4006	3962	3921	3877	3836	3942	3857	105	1170	500	2660	5	1	20860012	810	-9.89	1.76	12	0.02	-393.00	2204.00	9100	20240123	-57.31	3635	20241115	6.88	9100	-57.31	20240123	3635	6.88	20241115	9100	-57.31	20240123	3635	6.88	20241115	1.27	N	300120	500	105 억	101005	N	N	N	N
66	20241119	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3920	-10	5	-0.25	165216120	42082	79.04	3930	3965	3880	5100	2755	3930	3926.55	0.52	-7414	4120	4025	3855	3760	3590	4072	3807	105	1170	500	2670	5	1	20860012	818	-9.97	1.78	12	0.20	-393.00	2204.00	9100	20240123	-56.92	3635	20241115	7.84	9100	-56.92	20240123	3635	7.84	20241115	9100	-56.92	20240123	3635	7.84	20241115	1.26	N	300120	500	105 억	108302	N	N	N	N
67	20241119	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3930	0	3	0.00	158968930	40484	76.04	3930	3965	3880	5100	2755	3930	3926.71	0.52	-6566	4120	4025	3855	3760	3590	4072	3807	105	1170	500	2670	5	1	20860012	820	-10.00	1.78	12	0.19	-393.00	2204.00	9100	20240123	-56.81	3635	20241115	8.12	9100	-56.81	20240123	3635	8.12	20241115	9100	-56.81	20240123	3635	8.12	20241115	1.26	N	300120	500	105 억	108302	N	N	N	N
68	20241119	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3935	5	2	0.13	133844460	34055	63.96	3930	3965	3880	5100	2755	3930	3930.24	0.52	-5770	4120	4025	3855	3760	3590	4072	3807	105	1170	500	2670	5	1	20860012	821	-10.01	1.79	12	0.16	-393.00	2204.00	9100	20240123	-56.76	3635	20241115	8.25	9100	-56.76	20240123	3635	8.25	20241115	9100	-56.76	20240123	3635	8.25	20241115	1.26	N	300120	500	105 억	108302	N	N	N	N
69	20241119	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3920	-10	5	-0.25	128376355	32661	61.34	3930	3965	3880	5100	2755	3930	3930.57	0.52	-5141	4120	4025	3855	3760	3590	4072	3807	105	1170	500	2670	5	1	20860012	818	-9.97	1.78	12	0.16	-393.00	2204.00	9100	20240123	-56.92	3635	20241115	7.84	9100	-56.92	20240123	3635	7.84	20241115	9100	-56.92	20240123	3635	7.84	20241115	1.26	N	300120	500	105 억	108302	N	N	N	N
70	20241119	121031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3935	5	2	0.13	113835185	28960	54.39	3930	3965	3880	5100	2755	3930	3930.77	0.52	-2447	4120	4025	3855	3760	3590	4072	3807	105	1170	500	2670	5	1	20860012	821	-10.01	1.79	12	0.14	-393.00	2204.00	9100	20240123	-56.76	3635	20241115	8.25	9100	-56.76	20240123	3635	8.25	20241115	9100	-56.76	20240123	3635	8.25	20241115	1.26	N	300120	500	105 억	108302	N	N	N	N
71	20241119	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3920	-10	5	-0.25	102316000	26030	48.89	3930	3965	3880	5100	2755	3930	3930.70	0.52	-1727	4120	4025	3855	3760	3590	4072	3807	105	1170	500	2670	5	1	20860012	818	-9.97	1.78	12	0.12	-393.00	2204.00	9100	20240123	-56.92	3635	20241115	7.84	9100	-56.92	20240123	3635	7.84	20241115	9100	-56.92	20240123	3635	7.84	20241115	1.26	N	300120	500	105 억	108302	N	N	N	N
72	20241119	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3950	20	2	0.51	70650300	17989	33.79	3930	3965	3880	5100	2755	3930	3927.42	0.52	2012	4120	4025	3855	3760	3590	4072	3807	105	1170	500	2670	5	1	20860012	824	-10.05	1.79	12	0.09	-393.00	2204.00	9100	20240123	-56.59	3635	20241115	8.67	9100	-56.59	20240123	3635	8.67	20241115	9100	-56.59	20240123	3635	8.67	20241115	1.26	N	300120	500	105 억	108302	N	N	N	N
73	20241119	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	-40	5	-1.02	32928430	8394	15.77	3930	3950	3890	5100	2755	3930	3922.85	0.52	-947	4120	4025	3855	3760	3590	4072	3807	105	1170	500	2670	5	1	20860012	811	-9.90	1.76	12	0.04	-393.00	2204.00	9100	20240123	-57.25	3635	20241115	7.02	9100	-57.25	20240123	3635	7.02	20241115	9100	-57.25	20240123	3635	7.02	20241115	1.26	N	300120	500	105 억	108302	N	N	N	N
74	20241118	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3930	100	2	2.61	206830060	53170	61.74	3840	3950	3685	4975	2685	3830	3889.98	0.52	-234	3973	3901	3768	3696	3563	3937	3732	105	1145	500	2600	5	1	20860012	820	-10.00	1.78	12	0.25	-393.00	2204.00	9100	20240123	-56.81	3635	20241115	8.12	9100	-56.81	20240123	3635	8.12	20241115	9100	-56.81	20240123	3635	8.12	20241115	1.22	N	300120	500	105 억	107627	N	N	N	N
75	20241118	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3895	65	2	1.70	183884545	47321	54.95	3840	3950	3685	4975	2685	3830	3885.90	0.52	-4273	3973	3901	3768	3696	3563	3937	3732	105	1145	500	2600	5	1	20860012	812	-9.91	1.77	12	0.23	-393.00	2204.00	9100	20240123	-57.20	3635	20241115	7.15	9100	-57.20	20240123	3635	7.15	20241115	9100	-57.20	20240123	3635	7.15	20241115	1.22	N	300120	500	105 억	107627	N	N	N	N
76	20241118	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3885	55	2	1.44	156087765	40174	46.65	3840	3950	3685	4975	2685	3830	3885.29	0.52	-8568	3973	3901	3768	3696	3563	3937	3732	105	1145	500	2600	5	1	20860012	810	-9.89	1.76	12	0.19	-393.00	2204.00	9100	20240123	-57.31	3635	20241115	6.88	9100	-57.31	20240123	3635	6.88	20241115	9100	-57.31	20240123	3635	6.88	20241115	1.22	N	300120	500	105 억	107627	N	N	N	N
77	20241118	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3905	75	2	1.96	141742600	36495	42.38	3840	3950	3685	4975	2685	3830	3883.89	0.52	-6135	3973	3901	3768	3696	3563	3937	3732	105	1145	500	2600	5	1	20860012	815	-9.94	1.77	12	0.17	-393.00	2204.00	9100	20240123	-57.09	3635	20241115	7.43	9100	-57.09	20240123	3635	7.43	20241115	9100	-57.09	20240123	3635	7.43	20241115	1.22	N	300120	500	105 억	107627	N	N	N	N
78	20241118	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3925	95	2	2.48	127670985	32901	38.21	3840	3950	3685	4975	2685	3830	3880.46	0.52	-4294	3973	3901	3768	3696	3563	3937	3732	105	1145	500	2600	5	1	20860012	819	-9.99	1.78	12	0.16	-393.00	2204.00	9100	20240123	-56.87	3635	20241115	7.98	9100	-56.87	20240123	3635	7.98	20241115	9100	-56.87	20240123	3635	7.98	20241115	1.22	N	300120	500	105 억	107627	N	N	N	N
79	20241118	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3905	75	2	1.96	99052060	25591	29.72	3840	3950	3685	4975	2685	3830	3870.58	0.52	-320	3973	3901	3768	3696	3563	3937	3732	105	1145	500	2600	5	1	20860012	815	-9.94	1.77	12	0.12	-393.00	2204.00	9100	20240123	-57.09	3635	20241115	7.43	9100	-57.09	20240123	3635	7.43	20241115	9100	-57.09	20240123	3635	7.43	20241115	1.22	N	300120	500	105 억	107627	N	N	N	N
80	20241118	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3930	100	2	2.61	70176055	18226	21.17	3840	3930	3685	4975	2685	3830	3850.33	0.52	2553	3973	3901	3768	3696	3563	3937	3732	105	1145	500	2600	5	1	20860012	820	-10.00	1.78	12	0.09	-393.00	2204.00	9100	20240123	-56.81	3635	20241115	8.12	9100	-56.81	20240123	3635	8.12	20241115	9100	-56.81	20240123	3635	8.12	20241115	1.22	N	300120	500	105 억	107627	N	N	N	N
81	20241118	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	10	2	0.26	28728985	7598	8.82	3840	3880	3685	4975	2685	3830	3781.12	0.52	-1246	3973	3901	3768	3696	3563	3937	3732	105	1145	500	2600	5	1	20860012	801	-9.77	1.74	12	0.04	-393.00	2204.00	9100	20240123	-57.80	3635	20241115	5.64	9100	-57.80	20240123	3635	5.64	20241115	9100	-57.80	20240123	3635	5.64	20241115	1.22	N	300120	500	105 억	107627	N	N	N	N
82	20241115	161107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3830	45	2	1.19	312513515	84014	83.71	3780	3840	3635	4920	2650	3785	3719.58	0.45	13938	4071	3927	3856	3712	3641	3892	3677	105	1135	500	2570	5	1	20860012	799	-9.75	1.74	12	0.40	-393.00	2204.00	9100	20240123	-57.91	3635	20241115	5.36	9100	-57.91	20240123	3635	5.36	20241115	9100	-57.91	20240123	3635	5.36	20241115	1.28	N	300120	500	105 억	93690	N	N	N	N
83	20241115	151142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3835	50	2	1.32	306839770	82529	82.23	3780	3840	3635	4920	2650	3785	3717.96	0.45	14155	4071	3927	3856	3712	3641	3892	3677	105	1135	500	2570	5	1	20860012	800	-9.76	1.74	12	0.40	-393.00	2204.00	9100	20240123	-57.86	3635	20241115	5.50	9100	-57.86	20240123	3635	5.50	20241115	9100	-57.86	20240123	3635	5.50	20241115	1.28	N	300120	500	105 억	93690	N	N	N	N
84	20241115	141128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3825	40	2	1.06	279357255	75351	75.08	3780	3840	3635	4920	2650	3785	3707.41	0.45	16128	4071	3927	3856	3712	3641	3892	3677	105	1135	500	2570	5	1	20860012	798	-9.73	1.74	12	0.36	-393.00	2204.00	9100	20240123	-57.97	3635	20241115	5.23	9100	-57.97	20240123	3635	5.23	20241115	9100	-57.97	20240123	3635	5.23	20241115	1.28	N	300120	500	105 억	93690	N	N	N	N
85	20241115	131128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3805	20	2	0.53	264354205	71395	71.13	3780	3840	3635	4920	2650	3785	3702.70	0.45	16597	4071	3927	3856	3712	3641	3892	3677	105	1135	500	2570	5	1	20860012	794	-9.68	1.73	12	0.34	-393.00	2204.00	9100	20240123	-58.19	3635	20241115	4.68	9100	-58.19	20240123	3635	4.68	20241115	9100	-58.19	20240123	3635	4.68	20241115	1.28	N	300120	500	105 억	93690	N	N	N	N
86	20241115	121129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3715	-70	5	-1.85	236329355	63972	63.74	3780	3780	3635	4920	2650	3785	3694.26	0.45	12674	4071	3927	3856	3712	3641	3892	3677	105	1135	500	2570	5	1	20860012	775	-9.45	1.69	12	0.31	-393.00	2204.00	9100	20240123	-59.18	3635	20241115	2.20	9100	-59.18	20240123	3635	2.20	20241115	9100	-59.18	20240123	3635	2.20	20241115	1.28	N	300120	500	105 억	93690	N	N	N	N
87	20241115	111102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3735	-50	5	-1.32	215453990	58354	58.14	3780	3780	3635	4920	2650	3785	3692.19	0.45	11356	4071	3927	3856	3712	3641	3892	3677	105	1135	500	2570	5	1	20860012	779	-9.50	1.69	12	0.28	-393.00	2204.00	9100	20240123	-58.96	3635	20241115	2.75	9100	-58.96	20240123	3635	2.75	20241115	9100	-58.96	20240123	3635	2.75	20241115	1.28	N	300120	500	105 억	93690	N	N	N	N
88	20241115	101101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3655	-130	5	-3.43	175106210	47486	47.31	3780	3780	3635	4920	2650	3785	3687.53	0.45	7305	4071	3927	3856	3712	3641	3892	3677	105	1135	500	2570	5	1	20860012	762	-9.30	1.66	12	0.23	-393.00	2204.00	9100	20240123	-59.84	3635	20241115	0.55	9100	-59.84	20240123	3635	0.55	20241115	9100	-59.84	20240123	3635	0.55	20241115	1.28	N	300120	500	105 억	93690	N	N	N	N
89	20241115	091005	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3655	-130	5	-3.43	67785690	18271	18.20	3780	3780	3650	4920	2650	3785	3710.02	0.45	3267	4071	3927	3856	3712	3641	3892	3677	105	1135	500	2570	5	1	20860012	762	-9.30	1.66	12	0.09	-393.00	2204.00	9100	20240123	-59.84	3650	20241115	0.14	9100	-59.84	20240123	3650	0.14	20241115	9100	-59.84	20240123	3650	0.14	20241115	1.28	N	300120	500	105 억	93690	N	N	N	N
90	20241114	161054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3800	-100	5	-2.56	379075815	98092	102.66	3865	4000	3795	5070	2730	3900	3864.49	0.44	3302	4160	4030	3940	3810	3720	3985	3765	105	1170	500	2650	5	1	20860012	793	-9.67	1.72	12	0.47	-393.00	2204.00	9100	20240123	-58.24	3795	20241114	0.13	9100	-58.24	20240123	3795	0.13	20241114	9100	-58.24	20240123	3795	0.13	20241114	1.29	N	300120	500	105 억	91792	N	N	N	N
91	20241114	151102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3805	-95	5	-2.44	351558035	90872	95.10	3865	4000	3800	5070	2730	3900	3868.72	0.44	3761	4160	4030	3940	3810	3720	3985	3765	105	1170	500	2650	5	1	20860012	794	-9.68	1.73	12	0.44	-393.00	2204.00	9100	20240123	-58.19	3800	20241114	0.13	9100	-58.19	20240123	3800	0.13	20241114	9100	-58.19	20240123	3800	0.13	20241114	1.29	N	300120	500	105 억	91792	N	N	N	N
92	20241114	141054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3835	-65	5	-1.67	315225285	81346	85.13	3865	4000	3800	5070	2730	3900	3875.12	0.44	7612	4160	4030	3940	3810	3720	3985	3765	105	1170	500	2650	5	1	20860012	800	-9.76	1.74	12	0.39	-393.00	2204.00	9100	20240123	-57.86	3800	20241114	0.92	9100	-57.86	20240123	3800	0.92	20241114	9100	-57.86	20240123	3800	0.92	20241114	1.29	N	300120	500	105 억	91792	N	N	N	N
93	20241114	131055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3845	-55	5	-1.41	291353345	75163	78.66	3865	4000	3800	5070	2730	3900	3876.29	0.44	10069	4160	4030	3940	3810	3720	3985	3765	105	1170	500	2650	5	1	20860012	802	-9.78	1.74	12	0.36	-393.00	2204.00	9100	20240123	-57.75	3800	20241114	1.18	9100	-57.75	20240123	3800	1.18	20241114	9100	-57.75	20240123	3800	1.18	20241114	1.29	N	300120	500	105 억	91792	N	N	N	N
94	20241114	121052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3820	-80	5	-2.05	273939700	70639	73.93	3865	4000	3800	5070	2730	3900	3878.02	0.44	12896	4160	4030	3940	3810	3720	3985	3765	105	1170	500	2650	5	1	20860012	797	-9.72	1.73	12	0.34	-393.00	2204.00	9100	20240123	-58.02	3800	20241114	0.53	9100	-58.02	20240123	3800	0.53	20241114	9100	-58.02	20240123	3800	0.53	20241114	1.29	N	300120	500	105 억	91792	N	N	N	N
95	20241114	111052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3900	0	3	0.00	205888160	52849	55.31	3865	4000	3805	5070	2730	3900	3895.78	0.44	11702	4160	4030	3940	3810	3720	3985	3765	105	1170	500	2650	5	1	20860012	814	-9.92	1.77	12	0.25	-393.00	2204.00	9100	20240123	-57.14	3805	20241114	2.50	9100	-57.14	20240123	3805	2.50	20241114	9100	-57.14	20240123	3805	2.50	20241114	1.29	N	300120	500	105 억	91792	N	N	N	N
96	20241114	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3940	40	2	1.03	74504250	19046	19.93	3865	3985	3865	5070	2730	3900	3911.81	0.44	1709	4160	4030	3940	3810	3720	3985	3765	105	1170	500	2650	5	1	20860012	822	-10.03	1.79	12	0.09	-393.00	2204.00	9100	20240123	-56.70	3850	20241113	2.34	9100	-56.70	20240123	3850	2.34	20241113	9100	-56.70	20240123	3850	2.34	20241113	1.29	N	300120	500	105 억	91792	N	N	N	N
97	20241114	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3900	0	3	0.00	0	0	0.00	0	0	0	5070	2730	3900	0.00	0.44	0	4160	4030	3940	3810	3720	3985	3765	105	1170	500	2650	5	1	20860012	814	-9.92	1.77	12	0.00	-393.00	2204.00	9100	20240123	-57.14	3850	20241113	1.30	9100	-57.14	20240123	3850	1.30	20241113	9100	-57.14	20240123	3850	1.30	20241113	1.29	N	300120	500	105 억	91792	N	N	N	N
98	20241113	160717	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3900	-175	5	-4.29	371837055	93955	104.94	4020	4070	3850	5290	2855	4075	3957.65	0.36	16768	4395	4235	4150	3990	3905	4192	3947	105	1215	500	2770	5	1	20860012	814	-9.92	1.77	12	0.45	-393.00	2204.00	9100	20240123	-57.14	3850	20241113	1.30	9100	-57.14	20240123	3850	1.30	20241113	9100	-57.14	20240123	3850	1.30	20241113	1.33	N	300120	500	105 억	75011	N	N	N	N
99	20241113	150751	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3960	-115	5	-2.82	330516205	83410	93.16	4020	4070	3850	5290	2855	4075	3962.55	0.36	15090	4395	4235	4150	3990	3905	4192	3947	105	1215	500	2770	5	1	20860012	826	-10.08	1.80	12	0.40	-393.00	2204.00	9100	20240123	-56.48	3850	20241113	2.86	9100	-56.48	20240123	3850	2.86	20241113	9100	-56.48	20240123	3850	2.86	20241113	1.33	N	300120	500	105 억	75011	N	N	N	N
100	20241113	140747	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4015	-60	5	-1.47	257385985	64963	72.56	4020	4070	3850	5290	2855	4075	3962.04	0.36	6442	4395	4235	4150	3990	3905	4192	3947	105	1215	500	2770	5	1	20860012	838	-10.22	1.82	12	0.31	-393.00	2204.00	9100	20240123	-55.88	3850	20241113	4.29	9100	-55.88	20240123	3850	4.29	20241113	9100	-55.88	20240123	3850	4.29	20241113	1.33	N	300120	500	105 억	75011	N	N	N	N
101	20241113	130750	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3985	-90	5	-2.21	232826695	58832	65.71	4020	4070	3850	5290	2855	4075	3957.48	0.36	4901	4395	4235	4150	3990	3905	4192	3947	105	1215	500	2770	5	1	20860012	831	-10.14	1.81	12	0.28	-393.00	2204.00	9100	20240123	-56.21	3850	20241113	3.51	9100	-56.21	20240123	3850	3.51	20241113	9100	-56.21	20240123	3850	3.51	20241113	1.33	N	300120	500	105 억	75011	N	N	N	N
102	20241113	120739	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3970	-105	5	-2.58	185516050	46986	52.48	4020	4070	3850	5290	2855	4075	3948.33	0.36	3726	4395	4235	4150	3990	3905	4192	3947	105	1215	500	2770	5	1	20860012	828	-10.10	1.80	12	0.23	-393.00	2204.00	9100	20240123	-56.37	3850	20241113	3.12	9100	-56.37	20240123	3850	3.12	20241113	9100	-56.37	20240123	3850	3.12	20241113	1.33	N	300120	500	105 억	75011	N	N	N	N
103	20241113	110737	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3945	-130	5	-3.19	160940915	40781	45.55	4020	4070	3850	5290	2855	4075	3946.47	0.36	3220	4395	4235	4150	3990	3905	4192	3947	105	1215	500	2770	5	1	20860012	823	-10.04	1.79	12	0.20	-393.00	2204.00	9100	20240123	-56.65	3850	20241113	2.47	9100	-56.65	20240123	3850	2.47	20241113	9100	-56.65	20240123	3850	2.47	20241113	1.33	N	300120	500	105 억	75011	N	N	N	N
104	20241113	100739	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3980	-95	5	-2.33	58828035	14662	16.38	4020	4070	3965	5290	2855	4075	4012.28	0.36	-1751	4395	4235	4150	3990	3905	4192	3947	105	1215	500	2770	5	1	20860012	830	-10.13	1.81	12	0.07	-393.00	2204.00	9100	20240123	-56.26	3965	20241113	0.38	9100	-56.26	20240123	3965	0.38	20241113	9100	-56.26	20240123	3965	0.38	20241113	1.33	N	300120	500	105 억	75011	N	N	N	N
105	20241113	090728	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4025	-50	5	-1.23	8567855	2128	2.38	4020	4070	4020	5290	2855	4075	4026.25	0.36	-16	4395	4235	4150	3990	3905	4192	3947	105	1215	500	2770	5	1	20860012	840	-10.24	1.83	12	0.01	-393.00	2204.00	9100	20240123	-55.77	4020	20241113	0.12	9100	-55.77	20240123	4020	0.12	20241113	9100	-55.77	20240123	4020	0.12	20241113	1.33	N	300120	500	105 억	75011	N	N	N	N
106	20241112	161015	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4075	-205	5	-4.79	370636200	89311	99.30	4300	4310	4065	5560	3000	4280	4149.97	0.39	-5570	4573	4426	4353	4206	4133	4390	4170	105	1280	500	2910	5	1	20860012	850	-10.37	1.85	12	0.43	-393.00	2204.00	9100	20240123	-55.22	4065	20241112	0.25	9100	-55.22	20240123	4065	0.25	20241112	9100	-55.22	20240123	4065	0.25	20241112	1.34	N	300120	500	105 억	80567	N	N	N	N
107	20241112	151025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4090	-190	5	-4.44	348107720	83793	93.16	4300	4310	4065	5560	3000	4280	4154.38	0.39	-4511	4573	4426	4353	4206	4133	4390	4170	105	1280	500	2910	5	1	20860012	853	-10.41	1.86	12	0.40	-393.00	2204.00	9100	20240123	-55.05	4065	20241112	0.62	9100	-55.05	20240123	4065	0.62	20241112	9100	-55.05	20240123	4065	0.62	20241112	1.34	N	300120	500	105 억	80567	N	N	N	N
108	20241112	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	-150	5	-3.50	264867605	63492	70.59	4300	4310	4110	5560	3000	4280	4171.67	0.39	3396	4573	4426	4353	4206	4133	4390	4170	105	1280	500	2910	5	1	20860012	862	-10.51	1.87	12	0.30	-393.00	2204.00	9100	20240123	-54.62	4085	20240911	1.10	9100	-54.62	20240123	4085	1.10	20240911	9100	-54.62	20240123	4085	1.10	20240911	1.34	N	300120	500	105 억	80567	N	N	N	N
109	20241112	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	-145	5	-3.39	236699775	56664	63.00	4300	4310	4110	5560	3000	4280	4177.25	0.39	4034	4573	4426	4353	4206	4133	4390	4170	105	1280	500	2910	5	1	20860012	863	-10.52	1.88	12	0.27	-393.00	2204.00	9100	20240123	-54.56	4085	20240911	1.22	9100	-54.56	20240123	4085	1.22	20240911	9100	-54.56	20240123	4085	1.22	20240911	1.34	N	300120	500	105 억	80567	N	N	N	N
110	20241112	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4170	-110	5	-2.57	176432240	42133	46.84	4300	4310	4110	5560	3000	4280	4187.51	0.39	3573	4573	4426	4353	4206	4133	4390	4170	105	1280	500	2910	5	1	20860012	870	-10.61	1.89	12	0.20	-393.00	2204.00	9100	20240123	-54.18	4085	20240911	2.08	9100	-54.18	20240123	4085	2.08	20240911	9100	-54.18	20240123	4085	2.08	20240911	1.34	N	300120	500	105 억	80567	N	N	N	N
111	20241112	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4215	-65	5	-1.52	151924110	36273	40.33	4300	4310	4110	5560	3000	4280	4188.35	0.39	2813	4573	4426	4353	4206	4133	4390	4170	105	1280	500	2910	5	1	20860012	879	-10.73	1.91	12	0.17	-393.00	2204.00	9100	20240123	-53.68	4085	20240911	3.18	9100	-53.68	20240123	4085	3.18	20240911	9100	-53.68	20240123	4085	3.18	20240911	1.34	N	300120	500	105 억	80567	N	N	N	N
112	20241112	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4190	-90	5	-2.10	131388835	31362	34.87	4300	4310	4110	5560	3000	4280	4189.43	0.39	469	4573	4426	4353	4206	4133	4390	4170	105	1280	500	2910	5	1	20860012	874	-10.66	1.90	12	0.15	-393.00	2204.00	9100	20240123	-53.96	4085	20240911	2.57	9100	-53.96	20240123	4085	2.57	20240911	9100	-53.96	20240123	4085	2.57	20240911	1.34	N	300120	500	105 억	80567	N	N	N	N
113	20241112	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4220	-60	5	-1.40	26230395	6175	6.87	4300	4310	4220	5560	3000	4280	4247.84	0.39	-537	4573	4426	4353	4206	4133	4390	4170	105	1280	500	2910	5	1	20860012	880	-10.74	1.91	12	0.03	-393.00	2204.00	9100	20240123	-53.63	4085	20240911	3.30	9100	-53.63	20240123	4085	3.30	20240911	9100	-53.63	20240123	4085	3.30	20240911	1.34	N	300120	500	105 억	80567	N	N	N	N
114	20241111	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	-200	5	-4.46	389014785	89784	163.13	4435	4500	4280	5820	3140	4480	4333.15	0.34	8897	4673	4576	4513	4416	4353	4625	4465	105	1340	500	3040	5	1	20860012	893	-10.89	1.94	12	0.43	-393.00	2204.00	9100	20240123	-52.97	4085	20240911	4.77	9100	-52.97	20240123	4085	4.77	20240911	9100	-52.97	20240123	4085	4.77	20240911	1.37	N	300120	500	105 억	71687	N	N	N	N
115	20241111	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	-175	5	-3.91	367012690	84658	153.82	4435	4500	4295	5820	3140	4480	4335.24	0.34	9823	4673	4576	4513	4416	4353	4625	4465	105	1340	500	3040	5	1	20860012	898	-10.95	1.95	12	0.41	-393.00	2204.00	9100	20240123	-52.69	4085	20240911	5.39	9100	-52.69	20240123	4085	5.39	20240911	9100	-52.69	20240123	4085	5.39	20240911	1.37	N	300120	500	105 억	71687	N	N	N	N
116	20241111	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	-160	5	-3.57	308123780	70968	128.94	4435	4500	4300	5820	3140	4480	4341.73	0.34	14769	4673	4576	4513	4416	4353	4625	4465	105	1340	500	3040	5	1	20860012	901	-10.99	1.96	12	0.34	-393.00	2204.00	9100	20240123	-52.53	4085	20240911	5.75	9100	-52.53	20240123	4085	5.75	20240911	9100	-52.53	20240123	4085	5.75	20240911	1.37	N	300120	500	105 억	71687	N	N	N	N
117	20241111	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	-175	5	-3.91	243314960	55917	101.60	4435	4500	4305	5820	3140	4480	4351.36	0.34	14936	4673	4576	4513	4416	4353	4625	4465	105	1340	500	3040	5	1	20860012	898	-10.95	1.95	12	0.27	-393.00	2204.00	9100	20240123	-52.69	4085	20240911	5.39	9100	-52.69	20240123	4085	5.39	20240911	9100	-52.69	20240123	4085	5.39	20240911	1.37	N	300120	500	105 억	71687	N	N	N	N
118	20241111	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	-140	5	-3.12	211995705	48653	88.40	4435	4500	4310	5820	3140	4480	4357.30	0.34	13937	4673	4576	4513	4416	4353	4625	4465	105	1340	500	3040	5	1	20860012	905	-11.04	1.97	12	0.23	-393.00	2204.00	9100	20240123	-52.31	4085	20240911	6.24	9100	-52.31	20240123	4085	6.24	20240911	9100	-52.31	20240123	4085	6.24	20240911	1.37	N	300120	500	105 억	71687	N	N	N	N
119	20241111	111019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	-155	5	-3.46	169409365	38816	70.53	4435	4500	4310	5820	3140	4480	4364.42	0.34	9288	4673	4576	4513	4416	4353	4625	4465	105	1340	500	3040	5	1	20860012	902	-11.01	1.96	12	0.19	-393.00	2204.00	9100	20240123	-52.47	4085	20240911	5.88	9100	-52.47	20240123	4085	5.88	20240911	9100	-52.47	20240123	4085	5.88	20240911	1.37	N	300120	500	105 억	71687	N	N	N	N
120	20241111	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	-115	5	-2.57	126323150	28874	52.46	4435	4500	4320	5820	3140	4480	4374.98	0.34	8491	4673	4576	4513	4416	4353	4625	4465	105	1340	500	3040	5	1	20860012	911	-11.11	1.98	12	0.14	-393.00	2204.00	9100	20240123	-52.03	4085	20240911	6.85	9100	-52.03	20240123	4085	6.85	20240911	9100	-52.03	20240123	4085	6.85	20240911	1.37	N	300120	500	105 억	71687	N	N	N	N
121	20241111	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	20	2	0.45	14352270	3227	5.86	4435	4500	4425	5820	3140	4480	4447.56	0.34	1079	4673	4576	4513	4416	4353	4625	4465	105	1340	500	3040	5	1	20860012	939	-11.45	2.04	12	0.02	-393.00	2204.00	9100	20240123	-50.55	4085	20240911	10.16	9100	-50.55	20240123	4085	10.16	20240911	9100	-50.55	20240123	4085	10.16	20240911	1.37	N	300120	500	105 억	71687	N	N	N	N
122	20241108	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	-20	5	-0.44	243219585	53739	100.37	4455	4610	4450	5850	3150	4500	4526.02	0.29	11608	4706	4602	4496	4392	4286	4550	4340	105	1350	500	3060	5	1	20860012	935	-11.40	2.03	12	0.26	-393.00	2204.00	9100	20240123	-50.77	4085	20240911	9.67	9100	-50.77	20240123	4085	9.67	20240911	9100	-50.77	20240123	4085	9.67	20240911	1.37	N	300120	500	105 억	60073	N	N	N	N
123	20241108	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	0	3	0.00	223507905	49342	92.16	4455	4610	4450	5850	3150	4500	4529.77	0.29	10889	4706	4602	4496	4392	4286	4550	4340	105	1350	500	3060	5	1	20860012	939	-11.45	2.04	12	0.24	-393.00	2204.00	9100	20240123	-50.55	4085	20240911	10.16	9100	-50.55	20240123	4085	10.16	20240911	9100	-50.55	20240123	4085	10.16	20240911	1.37	N	300120	500	105 억	60073	N	N	N	N
124	20241108	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	50	2	1.11	173613520	38225	71.39	4455	4610	4455	5850	3150	4500	4541.88	0.29	9298	4706	4602	4496	4392	4286	4550	4340	105	1350	500	3060	5	1	20860012	949	-11.58	2.06	12	0.18	-393.00	2204.00	9100	20240123	-50.00	4085	20240911	11.38	9100	-50.00	20240123	4085	11.38	20240911	9100	-50.00	20240123	4085	11.38	20240911	1.37	N	300120	500	105 억	60073	N	N	N	N
125	20241108	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	30	2	0.67	132694295	29162	54.47	4455	4610	4455	5850	3150	4500	4550.25	0.29	9535	4706	4602	4496	4392	4286	4550	4340	105	1350	500	3060	5	1	20860012	945	-11.53	2.06	12	0.14	-393.00	2204.00	9100	20240123	-50.22	4085	20240911	10.89	9100	-50.22	20240123	4085	10.89	20240911	9100	-50.22	20240123	4085	10.89	20240911	1.37	N	300120	500	105 억	60073	N	N	N	N
126	20241108	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	55	2	1.22	121567095	26715	49.90	4455	4610	4455	5850	3150	4500	4550.52	0.29	9623	4706	4602	4496	4392	4286	4550	4340	105	1350	500	3060	5	1	20860012	950	-11.59	2.07	12	0.13	-393.00	2204.00	9100	20240123	-49.95	4085	20240911	11.51	9100	-49.95	20240123	4085	11.51	20240911	9100	-49.95	20240123	4085	11.51	20240911	1.37	N	300120	500	105 억	60073	N	N	N	N
127	20241108	111011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	95	2	2.11	104318955	22936	42.84	4455	4610	4455	5850	3150	4500	4548.26	0.29	10818	4706	4602	4496	4392	4286	4550	4340	105	1350	500	3060	5	1	20860012	959	-11.69	2.08	12	0.11	-393.00	2204.00	9100	20240123	-49.51	4085	20240911	12.48	9100	-49.51	20240123	4085	12.48	20240911	9100	-49.51	20240123	4085	12.48	20240911	1.37	N	300120	500	105 억	60073	N	N	N	N
128	20241108	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	95	2	2.11	76536560	16859	31.49	4455	4610	4455	5850	3150	4500	4539.80	0.29	7352	4706	4602	4496	4392	4286	4550	4340	105	1350	500	3060	5	1	20860012	959	-11.69	2.08	12	0.08	-393.00	2204.00	9100	20240123	-49.51	4085	20240911	12.48	9100	-49.51	20240123	4085	12.48	20240911	9100	-49.51	20240123	4085	12.48	20240911	1.37	N	300120	500	105 억	60073	N	N	N	N
129	20241108	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	40	2	0.89	29354975	6556	12.24	4455	4590	4455	5850	3150	4500	4477.57	0.29	957	4706	4602	4496	4392	4286	4550	4340	105	1350	500	3060	5	1	20860012	947	-11.55	2.06	12	0.03	-393.00	2204.00	9100	20240123	-50.11	4085	20240911	11.14	9100	-50.11	20240123	4085	11.14	20240911	9100	-50.11	20240123	4085	11.14	20240911	1.37	N	300120	500	105 억	60073	N	N	N	N
130	20241107	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-60	5	-1.32	240084365	53392	62.77	4560	4600	4390	5920	3195	4560	4496.52	0.25	7220	4743	4651	4588	4496	4433	4620	4465	105	1360	500	3100	5	1	20860012	939	-11.45	2.04	12	0.26	-393.00	2204.00	9100	20240123	-50.55	4085	20240911	10.16	9100	-50.55	20240123	4085	10.16	20240911	9100	-50.55	20240123	4085	10.16	20240911	1.38	N	300120	500	105 억	52822	N	N	N	N
131	20241107	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	-40	5	-0.88	231469840	51479	60.53	4560	4600	4390	5920	3195	4560	4496.27	0.25	6763	4743	4651	4588	4496	4433	4620	4465	105	1360	500	3100	5	1	20860012	943	-11.50	2.05	12	0.25	-393.00	2204.00	9100	20240123	-50.33	4085	20240911	10.65	9100	-50.33	20240123	4085	10.65	20240911	9100	-50.33	20240123	4085	10.65	20240911	1.38	N	300120	500	105 억	52822	N	N	N	N
132	20241107	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	-20	5	-0.44	198533905	44203	51.97	4560	4600	4390	5920	3195	4560	4491.26	0.25	3686	4743	4651	4588	4496	4433	4620	4465	105	1360	500	3100	5	1	20860012	947	-11.55	2.06	12	0.21	-393.00	2204.00	9100	20240123	-50.11	4085	20240911	11.14	9100	-50.11	20240123	4085	11.14	20240911	9100	-50.11	20240123	4085	11.14	20240911	1.38	N	300120	500	105 억	52822	N	N	N	N
133	20241107	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	-30	5	-0.66	186623445	41570	48.88	4560	4600	4390	5920	3195	4560	4489.21	0.25	2645	4743	4651	4588	4496	4433	4620	4465	105	1360	500	3100	5	1	20860012	945	-11.53	2.06	12	0.20	-393.00	2204.00	9100	20240123	-50.22	4085	20240911	10.89	9100	-50.22	20240123	4085	10.89	20240911	9100	-50.22	20240123	4085	10.89	20240911	1.38	N	300120	500	105 억	52822	N	N	N	N
134	20241107	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	-30	5	-0.66	165126150	36833	43.31	4560	4600	4390	5920	3195	4560	4482.89	0.25	1455	4743	4651	4588	4496	4433	4620	4465	105	1360	500	3100	5	1	20860012	945	-11.53	2.06	12	0.18	-393.00	2204.00	9100	20240123	-50.22	4085	20240911	10.89	9100	-50.22	20240123	4085	10.89	20240911	9100	-50.22	20240123	4085	10.89	20240911	1.38	N	300120	500	105 억	52822	N	N	N	N
135	20241107	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4485	-75	5	-1.64	148488280	33136	38.96	4560	4600	4390	5920	3195	4560	4480.94	0.25	456	4743	4651	4588	4496	4433	4620	4465	105	1360	500	3100	5	1	20860012	936	-11.41	2.03	12	0.16	-393.00	2204.00	9100	20240123	-50.71	4085	20240911	9.79	9100	-50.71	20240123	4085	9.79	20240911	9100	-50.71	20240123	4085	9.79	20240911	1.38	N	300120	500	105 억	52822	N	N	N	N
136	20241107	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	-110	5	-2.41	107117635	23781	27.96	4560	4600	4420	5920	3195	4560	4504.10	0.25	-489	4743	4651	4588	4496	4433	4620	4465	105	1360	500	3100	5	1	20860012	928	-11.32	2.02	12	0.11	-393.00	2204.00	9100	20240123	-51.10	4085	20240911	8.94	9100	-51.10	20240123	4085	8.94	20240911	9100	-51.10	20240123	4085	8.94	20240911	1.38	N	300120	500	105 억	52822	N	N	N	N
137	20241107	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4525	-35	5	-0.77	17811665	3922	4.61	4560	4600	4520	5920	3195	4560	4540.99	0.25	1236	4743	4651	4588	4496	4433	4620	4465	105	1360	500	3100	5	1	20860012	944	-11.51	2.05	12	0.02	-393.00	2204.00	9100	20240123	-50.27	4085	20240911	10.77	9100	-50.27	20240123	4085	10.77	20240911	9100	-50.27	20240123	4085	10.77	20240911	1.38	N	300120	500	105 억	52822	N	N	N	N
138	20241106	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	-5	5	-0.11	391723290	84976	223.90	4600	4680	4525	5930	3200	4565	4609.81	0.25	1079	4655	4610	4565	4520	4475	4632	4542	105	1365	500	3100	5	1	20860012	951	-11.60	2.07	12	0.41	-393.00	2204.00	9100	20240123	-49.89	4085	20240911	11.63	9100	-49.89	20240123	4085	11.63	20240911	9100	-49.89	20240123	4085	11.63	20240911	1.42	N	300120	500	105 억	51743	N	N	N	N
139	20241106	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	-10	5	-0.22	381944495	82832	218.25	4600	4680	4525	5930	3200	4565	4611.07	0.25	1401	4655	4610	4565	4520	4475	4632	4542	105	1365	500	3100	5	1	20860012	950	-11.59	2.07	12	0.40	-393.00	2204.00	9100	20240123	-49.95	4085	20240911	11.51	9100	-49.95	20240123	4085	11.51	20240911	9100	-49.95	20240123	4085	11.51	20240911	1.42	N	300120	500	105 억	51743	N	N	N	N
140	20241106	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	10	2	0.22	324011900	70122	184.76	4600	4680	4560	5930	3200	4565	4620.69	0.25	208	4655	4610	4565	4520	4475	4632	4542	105	1365	500	3100	5	1	20860012	954	-11.64	2.08	12	0.34	-393.00	2204.00	9100	20240123	-49.73	4085	20240911	12.00	9100	-49.73	20240123	4085	12.00	20240911	9100	-49.73	20240123	4085	12.00	20240911	1.42	N	300120	500	105 억	51743	N	N	N	N
141	20241106	131047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	55	2	1.20	269351745	58201	153.35	4600	4680	4560	5930	3200	4565	4627.96	0.25	53	4655	4610	4565	4520	4475	4632	4542	105	1365	500	3100	5	1	20860012	964	-11.76	2.10	12	0.28	-393.00	2204.00	9100	20240123	-49.23	4085	20240911	13.10	9100	-49.23	20240123	4085	13.10	20240911	9100	-49.23	20240123	4085	13.10	20240911	1.42	N	300120	500	105 억	51743	N	N	N	N
142	20241106	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	95	2	2.08	171115675	36879	97.17	4600	4680	4560	5930	3200	4565	4639.92	0.25	3024	4655	4610	4565	4520	4475	4632	4542	105	1365	500	3100	5	1	20860012	972	-11.86	2.11	12	0.18	-393.00	2204.00	9100	20240123	-48.79	4085	20240911	14.08	9100	-48.79	20240123	4085	14.08	20240911	9100	-48.79	20240123	4085	14.08	20240911	1.42	N	300120	500	105 억	51743	N	N	N	N
143	20241106	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	95	2	2.08	131783265	28430	74.91	4600	4675	4560	5930	3200	4565	4635.36	0.25	4794	4655	4610	4565	4520	4475	4632	4542	105	1365	500	3100	5	1	20860012	972	-11.86	2.11	12	0.14	-393.00	2204.00	9100	20240123	-48.79	4085	20240911	14.08	9100	-48.79	20240123	4085	14.08	20240911	9100	-48.79	20240123	4085	14.08	20240911	1.42	N	300120	500	105 억	51743	N	N	N	N
144	20241106	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4650	85	2	1.86	76740570	16623	43.80	4600	4660	4560	5930	3200	4565	4616.53	0.25	3740	4655	4610	4565	4520	4475	4632	4542	105	1365	500	3100	5	1	20860012	970	-11.83	2.11	12	0.08	-393.00	2204.00	9100	20240123	-48.90	4085	20240911	13.83	9100	-48.90	20240123	4085	13.83	20240911	9100	-48.90	20240123	4085	13.83	20240911	1.42	N	300120	500	105 억	51743	N	N	N	N
145	20241106	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4640	75	2	1.64	26521505	5789	15.25	4600	4640	4560	5930	3200	4565	4581.36	0.25	2395	4655	4610	4565	4520	4475	4632	4542	105	1365	500	3100	5	1	20860012	968	-11.81	2.11	12	0.03	-393.00	2204.00	9100	20240123	-49.01	4085	20240911	13.59	9100	-49.01	20240123	4085	13.59	20240911	9100	-49.01	20240123	4085	13.59	20240911	1.42	N	300120	500	105 억	51743	N	N	N	N
146	20241105	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	0	3	0.00	173074625	37872	83.31	4540	4610	4520	5930	3200	4565	4569.99	0.25	-866	4671	4617	4546	4492	4421	4645	4520	105	1365	500	3100	5	1	20860012	952	-11.62	2.07	12	0.18	-393.00	2204.00	9100	20240123	-49.84	4085	20240911	11.75	9100	-49.84	20240123	4085	11.75	20240911	9100	-49.84	20240123	4085	11.75	20240911	1.44	N	300120	500	105 억	52551	N	N	N	N
147	20241105	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	-10	5	-0.22	163585655	35792	78.73	4540	4610	4520	5930	3200	4565	4570.45	0.25	-884	4671	4617	4546	4492	4421	4645	4520	105	1365	500	3100	5	1	20860012	950	-11.59	2.07	12	0.17	-393.00	2204.00	9100	20240123	-49.95	4085	20240911	11.51	9100	-49.95	20240123	4085	11.51	20240911	9100	-49.95	20240123	4085	11.51	20240911	1.44	N	300120	500	105 억	52551	N	N	N	N
148	20241105	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	-10	5	-0.22	138714665	30332	66.72	4540	4610	4520	5930	3200	4565	4573.21	0.25	-1540	4671	4617	4546	4492	4421	4645	4520	105	1365	500	3100	5	1	20860012	950	-11.59	2.07	12	0.15	-393.00	2204.00	9100	20240123	-49.95	4085	20240911	11.51	9100	-49.95	20240123	4085	11.51	20240911	9100	-49.95	20240123	4085	11.51	20240911	1.44	N	300120	500	105 억	52551	N	N	N	N
149	20241105	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	10	2	0.22	103702075	22656	49.84	4540	4610	4520	5930	3200	4565	4577.25	0.25	-1329	4671	4617	4546	4492	4421	4645	4520	105	1365	500	3100	5	1	20860012	954	-11.64	2.08	12	0.11	-393.00	2204.00	9100	20240123	-49.73	4085	20240911	12.00	9100	-49.73	20240123	4085	12.00	20240911	9100	-49.73	20240123	4085	12.00	20240911	1.44	N	300120	500	105 억	52551	N	N	N	N
150	20241105	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	15	2	0.33	98819920	21588	47.49	4540	4610	4520	5930	3200	4565	4577.54	0.25	-1847	4671	4617	4546	4492	4421	4645	4520	105	1365	500	3100	5	1	20860012	955	-11.65	2.08	12	0.10	-393.00	2204.00	9100	20240123	-49.67	4085	20240911	12.12	9100	-49.67	20240123	4085	12.12	20240911	9100	-49.67	20240123	4085	12.12	20240911	1.44	N	300120	500	105 억	52551	N	N	N	N
151	20241105	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	15	2	0.33	85180145	18606	40.93	4540	4610	4520	5930	3200	4565	4578.10	0.25	-2559	4671	4617	4546	4492	4421	4645	4520	105	1365	500	3100	5	1	20860012	955	-11.65	2.08	12	0.09	-393.00	2204.00	9100	20240123	-49.67	4085	20240911	12.12	9100	-49.67	20240123	4085	12.12	20240911	9100	-49.67	20240123	4085	12.12	20240911	1.44	N	300120	500	105 억	52551	N	N	N	N
152	20241105	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	15	2	0.33	38940265	8526	18.75	4540	4600	4520	5930	3200	4565	4567.24	0.25	-1702	4671	4617	4546	4492	4421	4645	4520	105	1365	500	3100	5	1	20860012	955	-11.65	2.08	12	0.04	-393.00	2204.00	9100	20240123	-49.67	4085	20240911	12.12	9100	-49.67	20240123	4085	12.12	20240911	9100	-49.67	20240123	4085	12.12	20240911	1.44	N	300120	500	105 억	52551	N	N	N	N
153	20241105	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	20	2	0.44	11819390	2600	5.72	4540	4595	4520	5930	3200	4565	4545.92	0.25	310	4671	4617	4546	4492	4421	4645	4520	105	1365	500	3100	5	1	20860012	956	-11.67	2.08	12	0.01	-393.00	2204.00	9100	20240123	-49.62	4085	20240911	12.24	9100	-49.62	20240123	4085	12.24	20240911	9100	-49.62	20240123	4085	12.24	20240911	1.44	N	300120	500	105 억	52551	N	N	N	N
154	20241104	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	65	2	1.44	202531520	44541	39.60	4500	4600	4475	5850	3150	4500	4546.92	0.21	8796	4766	4632	4566	4432	4366	4600	4400	105	1350	500	3060	5	1	20860012	952	-11.62	2.07	12	0.21	-393.00	2204.00	9100	20240123	-49.84	4085	20240911	11.75	9100	-49.84	20240123	4085	11.75	20240911	9100	-49.84	20240123	4085	11.75	20240911	1.45	N	300120	500	105 억	42943	N	N	N	N
155	20241104	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	50	2	1.11	194889490	42864	38.11	4500	4600	4475	5850	3150	4500	4546.69	0.21	8714	4766	4632	4566	4432	4366	4600	4400	105	1350	500	3060	5	1	20860012	949	-11.58	2.06	12	0.21	-393.00	2204.00	9100	20240123	-50.00	4085	20240911	11.38	9100	-50.00	20240123	4085	11.38	20240911	9100	-50.00	20240123	4085	11.38	20240911	1.45	N	300120	500	105 억	42943	N	N	N	N
156	20241104	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	65	2	1.44	170673060	37548	33.38	4500	4600	4475	5850	3150	4500	4545.46	0.21	8388	4766	4632	4566	4432	4366	4600	4400	105	1350	500	3060	5	1	20860012	952	-11.62	2.07	12	0.18	-393.00	2204.00	9100	20240123	-49.84	4085	20240911	11.75	9100	-49.84	20240123	4085	11.75	20240911	9100	-49.84	20240123	4085	11.75	20240911	1.45	N	300120	500	105 억	42943	N	N	N	N
157	20241104	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	60	2	1.33	151407635	33321	29.62	4500	4600	4475	5850	3150	4500	4543.91	0.21	8242	4766	4632	4566	4432	4366	4600	4400	105	1350	500	3060	5	1	20860012	951	-11.60	2.07	12	0.16	-393.00	2204.00	9100	20240123	-49.89	4085	20240911	11.63	9100	-49.89	20240123	4085	11.63	20240911	9100	-49.89	20240123	4085	11.63	20240911	1.45	N	300120	500	105 억	42943	N	N	N	N
158	20241104	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4570	70	2	1.56	133846835	29472	26.20	4500	4600	4475	5850	3150	4500	4541.49	0.21	6320	4766	4632	4566	4432	4366	4600	4400	105	1350	500	3060	5	1	20860012	953	-11.63	2.07	12	0.14	-393.00	2204.00	9100	20240123	-49.78	4085	20240911	11.87	9100	-49.78	20240123	4085	11.87	20240911	9100	-49.78	20240123	4085	11.87	20240911	1.45	N	300120	500	105 억	42943	N	N	N	N
159	20241104	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	65	2	1.44	109392805	24118	21.44	4500	4600	4475	5850	3150	4500	4535.73	0.21	2293	4766	4632	4566	4432	4366	4600	4400	105	1350	500	3060	5	1	20860012	952	-11.62	2.07	12	0.12	-393.00	2204.00	9100	20240123	-49.84	4085	20240911	11.75	9100	-49.84	20240123	4085	11.75	20240911	9100	-49.84	20240123	4085	11.75	20240911	1.45	N	300120	500	105 억	42943	N	N	N	N
160	20241104	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	50	2	1.11	93776745	20689	18.39	4500	4600	4475	5850	3150	4500	4532.69	0.21	1736	4766	4632	4566	4432	4366	4600	4400	105	1350	500	3060	5	1	20860012	949	-11.58	2.06	12	0.10	-393.00	2204.00	9100	20240123	-50.00	4085	20240911	11.38	9100	-50.00	20240123	4085	11.38	20240911	9100	-50.00	20240123	4085	11.38	20240911	1.45	N	300120	500	105 억	42943	N	N	N	N
161	20241104	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	75	2	1.67	13246840	2906	2.58	4500	4600	4500	5850	3150	4500	4558.44	0.21	1239	4766	4632	4566	4432	4366	4600	4400	105	1350	500	3060	5	1	20860012	954	-11.64	2.08	12	0.01	-393.00	2204.00	9100	20240123	-49.73	4085	20240911	12.00	9100	-49.73	20240123	4085	12.00	20240911	9100	-49.73	20240123	4085	12.00	20240911	1.45	N	300120	500	105 억	42943	N	N	N	N
162	20241101	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-205	5	-4.36	500910395	109452	70.36	4630	4700	4500	6110	3295	4705	4576.66	0.15	11745	4965	4835	4720	4590	4475	4777	4532	105	1405	500	3190	5	1	20860012	939	-11.45	2.04	12	0.52	-393.00	2204.00	9100	20240123	-50.55	4085	20240911	10.16	9100	-50.55	20240123	4085	10.16	20240911	9100	-50.55	20240123	4085	10.16	20240911	1.43	N	300120	500	105 억	31978	N	N	N	N
163	20241101	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	-145	5	-3.08	436500275	95197	61.20	4630	4700	4500	6110	3295	4705	4585.23	0.15	11926	4965	4835	4720	4590	4475	4777	4532	105	1405	500	3190	5	1	20860012	951	-11.60	2.07	12	0.46	-393.00	2204.00	9100	20240123	-49.89	4085	20240911	11.63	9100	-49.89	20240123	4085	11.63	20240911	9100	-49.89	20240123	4085	11.63	20240911	1.43	N	300120	500	105 억	31978	N	N	N	N
164	20241101	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	-130	5	-2.76	401254635	87468	56.23	4630	4700	4500	6110	3295	4705	4587.44	0.15	11789	4965	4835	4720	4590	4475	4777	4532	105	1405	500	3190	5	1	20860012	954	-11.64	2.08	12	0.42	-393.00	2204.00	9100	20240123	-49.73	4085	20240911	12.00	9100	-49.73	20240123	4085	12.00	20240911	9100	-49.73	20240123	4085	12.00	20240911	1.43	N	300120	500	105 억	31978	N	N	N	N
165	20241101	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	-110	5	-2.34	386945690	84350	54.22	4630	4700	4500	6110	3295	4705	4587.38	0.15	12949	4965	4835	4720	4590	4475	4777	4532	105	1405	500	3190	5	1	20860012	959	-11.69	2.08	12	0.40	-393.00	2204.00	9100	20240123	-49.51	4085	20240911	12.48	9100	-49.51	20240123	4085	12.48	20240911	9100	-49.51	20240123	4085	12.48	20240911	1.43	N	300120	500	105 억	31978	N	N	N	N
166	20241101	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4590	-115	5	-2.44	363027685	79128	50.87	4630	4700	4500	6110	3295	4705	4587.85	0.15	12478	4965	4835	4720	4590	4475	4777	4532	105	1405	500	3190	5	1	20860012	957	-11.68	2.08	12	0.38	-393.00	2204.00	9100	20240123	-49.56	4085	20240911	12.36	9100	-49.56	20240123	4085	12.36	20240911	9100	-49.56	20240123	4085	12.36	20240911	1.43	N	300120	500	105 억	31978	N	N	N	N
167	20241101	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4545	-160	5	-3.40	341271495	74369	47.81	4630	4700	4500	6110	3295	4705	4588.89	0.15	12794	4965	4835	4720	4590	4475	4777	4532	105	1405	500	3190	5	1	20860012	948	-11.56	2.06	12	0.36	-393.00	2204.00	9100	20240123	-50.05	4085	20240911	11.26	9100	-50.05	20240123	4085	11.26	20240911	9100	-50.05	20240123	4085	11.26	20240911	1.43	N	300120	500	105 억	31978	N	N	N	N
168	20241101	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-125	5	-2.66	209436405	45398	29.18	4630	4700	4560	6110	3295	4705	4613.34	0.15	-231	4965	4835	4720	4590	4475	4777	4532	105	1405	500	3190	5	1	20860012	955	-11.65	2.08	12	0.22	-393.00	2204.00	9100	20240123	-49.67	4085	20240911	12.12	9100	-49.67	20240123	4085	12.12	20240911	9100	-49.67	20240123	4085	12.12	20240911	1.43	N	300120	500	105 억	31978	N	N	N	N
169	20241101	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	-20	5	-0.43	33773910	7256	4.66	4630	4700	4620	6110	3295	4705	4654.62	0.15	1132	4965	4835	4720	4590	4475	4777	4532	105	1405	500	3190	5	1	20860012	977	-11.92	2.13	12	0.03	-393.00	2204.00	9100	20240123	-48.52	4085	20240911	14.69	9100	-48.52	20240123	4085	14.69	20240911	9100	-48.52	20240123	4085	14.69	20240911	1.43	N	300120	500	105 억	31978	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History