KissMeData/438700/price/prices-20241101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	-75	5	-2.53	39543460	13687	93.90	2970	3090	2840	3860	2080	2970	2889.13	2.29	-958	3113	3041	2998	2926	2883	3020	2905	56	890	500	2070	5	1	11144890	323	-2.75	0.71	12	0.12	-1054.00	4056.00	11250	20240109	-74.27	2665	20241115	8.63	11250	-74.27	20240109	2665	8.63	20241115	11250	-74.27	20240109	2665	8.63	20241115	0.21	N	438700	500	55 억	254895	N	N	N	N
3	20241129	151434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	-40	5	-1.35	36582835	12667	86.90	2970	3090	2840	3860	2080	2970	2888.04	2.29	-794	3113	3041	2998	2926	2883	3020	2905	56	890	500	2070	5	1	11144890	327	-2.78	0.72	12	0.11	-1054.00	4056.00	11250	20240109	-73.96	2665	20241115	9.94	11250	-73.96	20240109	2665	9.94	20241115	11250	-73.96	20240109	2665	9.94	20241115	0.21	N	438700	500	55 억	254895	N	N	N	N
4	20241129	141438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-70	5	-2.36	31702995	10991	75.40	2970	3090	2840	3860	2080	2970	2884.45	2.29	-269	3113	3041	2998	2926	2883	3020	2905	56	890	500	2070	5	1	11144890	323	-2.75	0.71	12	0.10	-1054.00	4056.00	11250	20240109	-74.22	2665	20241115	8.82	11250	-74.22	20240109	2665	8.82	20241115	11250	-74.22	20240109	2665	8.82	20241115	0.21	N	438700	500	55 억	254895	N	N	N	N
5	20241129	131433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-70	5	-2.36	30308285	10510	72.10	2970	3090	2840	3860	2080	2970	2883.76	2.29	-265	3113	3041	2998	2926	2883	3020	2905	56	890	500	2070	5	1	11144890	323	-2.75	0.71	12	0.09	-1054.00	4056.00	11250	20240109	-74.22	2665	20241115	8.82	11250	-74.22	20240109	2665	8.82	20241115	11250	-74.22	20240109	2665	8.82	20241115	0.21	N	438700	500	55 억	254895	N	N	N	N
6	20241129	121434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-80	5	-2.69	27039870	9381	64.36	2970	3090	2840	3860	2080	2970	2882.41	2.29	-265	3113	3041	2998	2926	2883	3020	2905	56	890	500	2070	5	1	11144890	322	-2.74	0.71	12	0.08	-1054.00	4056.00	11250	20240109	-74.31	2665	20241115	8.44	11250	-74.31	20240109	2665	8.44	20241115	11250	-74.31	20240109	2665	8.44	20241115	0.21	N	438700	500	55 억	254895	N	N	N	N
7	20241129	111437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-90	5	-3.03	25796510	8950	61.40	2970	3090	2840	3860	2080	2970	2882.29	2.29	-48	3113	3041	2998	2926	2883	3020	2905	56	890	500	2070	5	1	11144890	321	-2.73	0.71	12	0.08	-1054.00	4056.00	11250	20240109	-74.40	2665	20241115	8.07	11250	-74.40	20240109	2665	8.07	20241115	11250	-74.40	20240109	2665	8.07	20241115	0.21	N	438700	500	55 억	254895	N	N	N	N
8	20241129	101428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	-75	5	-2.53	23416520	8127	55.76	2970	3090	2840	3860	2080	2970	2881.32	2.29	-325	3113	3041	2998	2926	2883	3020	2905	56	890	500	2070	5	1	11144890	323	-2.75	0.71	12	0.07	-1054.00	4056.00	11250	20240109	-74.27	2665	20241115	8.63	11250	-74.27	20240109	2665	8.63	20241115	11250	-74.27	20240109	2665	8.63	20241115	0.21	N	438700	500	55 억	254895	N	N	N	N
9	20241129	091433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	-50	5	-1.68	3709945	1265	8.68	2970	3090	2910	3860	2080	2970	2932.76	2.29	108	3113	3041	2998	2926	2883	3020	2905	56	890	500	2070	5	1	11144890	325	-2.77	0.72	12	0.01	-1054.00	4056.00	11250	20240109	-74.04	2665	20241115	9.57	11250	-74.04	20240109	2665	9.57	20241115	11250	-74.04	20240109	2665	9.57	20241115	0.21	N	438700	500	55 억	254895	N	N	N	N
10	20241128	161412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	-25	5	-0.83	43714090	14575	118.27	2995	3070	2955	3890	2100	2995	2999.29	2.29	-504	3091	3042	2991	2942	2891	3045	2945	56	895	500	2090	5	1	11144890	331	-2.82	0.73	12	0.13	-1054.00	4056.00	11250	20240109	-73.60	2665	20241115	11.44	11250	-73.60	20240109	2665	11.44	20241115	11250	-73.60	20240109	2665	11.44	20241115	0.20	N	438700	500	55 억	255385	N	N	N	N
11	20241128	151440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	0	3	0.00	41589125	13860	112.46	2995	3070	2955	3890	2100	2995	3000.66	2.29	-220	3091	3042	2991	2942	2891	3045	2945	56	895	500	2090	5	1	11144890	334	-2.84	0.74	12	0.12	-1054.00	4056.00	11250	20240109	-73.38	2665	20241115	12.38	11250	-73.38	20240109	2665	12.38	20241115	11250	-73.38	20240109	2665	12.38	20241115	0.20	N	438700	500	55 억	255385	N	N	N	N
12	20241128	141439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	-30	5	-1.00	36349425	12106	98.23	2995	3070	2955	3890	2100	2995	3002.60	2.29	-253	3091	3042	2991	2942	2891	3045	2945	56	895	500	2090	5	1	11144890	330	-2.81	0.73	12	0.11	-1054.00	4056.00	11250	20240109	-73.64	2665	20241115	11.26	11250	-73.64	20240109	2665	11.26	20241115	11250	-73.64	20240109	2665	11.26	20241115	0.20	N	438700	500	55 억	255385	N	N	N	N
13	20241128	131435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	-10	5	-0.33	29827520	9905	80.37	2995	3070	2985	3890	2100	2995	3011.36	2.29	-99	3091	3042	2991	2942	2891	3045	2945	56	895	500	2090	5	1	11144890	333	-2.83	0.74	12	0.09	-1054.00	4056.00	11250	20240109	-73.47	2665	20241115	12.01	11250	-73.47	20240109	2665	12.01	20241115	11250	-73.47	20240109	2665	12.01	20241115	0.20	N	438700	500	55 억	255385	N	N	N	N
14	20241128	121433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	0	3	0.00	17107180	5659	45.92	2995	3070	2995	3890	2100	2995	3023.00	2.29	-302	3091	3042	2991	2942	2891	3045	2945	56	895	500	2090	5	1	11144890	334	-2.84	0.74	12	0.05	-1054.00	4056.00	11250	20240109	-73.38	2665	20241115	12.38	11250	-73.38	20240109	2665	12.38	20241115	11250	-73.38	20240109	2665	12.38	20241115	0.20	N	438700	500	55 억	255385	N	N	N	N
15	20241128	111438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3035	40	2	1.34	11797565	3895	31.60	2995	3070	2995	3890	2100	2995	3028.90	2.29	-89	3091	3042	2991	2942	2891	3045	2945	56	895	500	2090	5	1	11144890	338	-2.88	0.75	12	0.03	-1054.00	4056.00	11250	20240109	-73.02	2665	20241115	13.88	11250	-73.02	20240109	2665	13.88	20241115	11250	-73.02	20240109	2665	13.88	20241115	0.20	N	438700	500	55 억	255385	N	N	N	N
16	20241128	101434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	30	2	1.00	6077935	2016	16.36	2995	3070	2995	3890	2100	2995	3014.85	2.29	120	3091	3042	2991	2942	2891	3045	2945	56	895	500	2090	5	1	11144890	337	-2.87	0.75	12	0.02	-1054.00	4056.00	11250	20240109	-73.11	2665	20241115	13.51	11250	-73.11	20240109	2665	13.51	20241115	11250	-73.11	20240109	2665	13.51	20241115	0.20	N	438700	500	55 억	255385	N	N	N	N
17	20241128	091433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	25	2	0.83	2063840	686	5.57	2995	3070	2995	3890	2100	2995	3008.51	2.29	-99	3091	3042	2991	2942	2891	3045	2945	56	895	500	2090	5	1	11144890	337	-2.87	0.74	12	0.01	-1054.00	4056.00	11250	20240109	-73.16	2665	20241115	13.32	11250	-73.16	20240109	2665	13.32	20241115	11250	-73.16	20240109	2665	13.32	20241115	0.20	N	438700	500	55 억	255385	N	N	N	N
18	20241127	161357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	-30	5	-0.99	36624650	12264	30.66	2995	3040	2940	3930	2120	3025	2986.35	2.30	-663	3188	3106	2988	2906	2788	3147	2947	56	905	500	2110	5	1	11144890	334	-2.84	0.74	12	0.11	-1054.00	4056.00	11250	20240109	-73.38	2665	20241115	12.38	11250	-73.38	20240109	2665	12.38	20241115	11250	-73.38	20240109	2665	12.38	20241115	0.24	N	438700	500	55 억	256037	N	N	N	N
19	20241127	151424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3005	-20	5	-0.66	34084865	11416	28.54	2995	3040	2940	3930	2120	3025	2985.71	2.30	-492	3188	3106	2988	2906	2788	3147	2947	56	905	500	2110	5	1	11144890	335	-2.85	0.74	12	0.10	-1054.00	4056.00	11250	20240109	-73.29	2665	20241115	12.76	11250	-73.29	20240109	2665	12.76	20241115	11250	-73.29	20240109	2665	12.76	20241115	0.24	N	438700	500	55 억	256037	N	N	N	N
20	20241127	141417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3005	-20	5	-0.66	27866010	9339	23.35	2995	3040	2940	3930	2120	3025	2983.83	2.30	-783	3188	3106	2988	2906	2788	3147	2947	56	905	500	2110	5	1	11144890	335	-2.85	0.74	12	0.08	-1054.00	4056.00	11250	20240109	-73.29	2665	20241115	12.76	11250	-73.29	20240109	2665	12.76	20241115	11250	-73.29	20240109	2665	12.76	20241115	0.24	N	438700	500	55 억	256037	N	N	N	N
21	20241127	131415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3035	10	2	0.33	27598040	9250	23.12	2995	3040	2940	3930	2120	3025	2983.57	2.30	-776	3188	3106	2988	2906	2788	3147	2947	56	905	500	2110	5	1	11144890	338	-2.88	0.75	12	0.08	-1054.00	4056.00	11250	20240109	-73.02	2665	20241115	13.88	11250	-73.02	20240109	2665	13.88	20241115	11250	-73.02	20240109	2665	13.88	20241115	0.24	N	438700	500	55 억	256037	N	N	N	N
22	20241127	121430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	-30	5	-0.99	24530305	8231	20.58	2995	3040	2940	3930	2120	3025	2980.23	2.30	-386	3188	3106	2988	2906	2788	3147	2947	56	905	500	2110	5	1	11144890	334	-2.84	0.74	12	0.07	-1054.00	4056.00	11250	20240109	-73.38	2665	20241115	12.38	11250	-73.38	20240109	2665	12.38	20241115	11250	-73.38	20240109	2665	12.38	20241115	0.24	N	438700	500	55 억	256037	N	N	N	N
23	20241127	111422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	-25	5	-0.83	19750430	6619	16.55	2995	3040	2940	3930	2120	3025	2983.90	2.30	-387	3188	3106	2988	2906	2788	3147	2947	56	905	500	2110	5	1	11144890	334	-2.85	0.74	12	0.06	-1054.00	4056.00	11250	20240109	-73.33	2665	20241115	12.57	11250	-73.33	20240109	2665	12.57	20241115	11250	-73.33	20240109	2665	12.57	20241115	0.24	N	438700	500	55 억	256037	N	N	N	N
24	20241127	101424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	-30	5	-0.99	14140620	4738	11.84	2995	3040	2940	3930	2120	3025	2984.51	2.30	-1121	3188	3106	2988	2906	2788	3147	2947	56	905	500	2110	5	1	11144890	334	-2.84	0.74	12	0.04	-1054.00	4056.00	11250	20240109	-73.38	2665	20241115	12.38	11250	-73.38	20240109	2665	12.38	20241115	11250	-73.38	20240109	2665	12.38	20241115	0.24	N	438700	500	55 억	256037	N	N	N	N
25	20241127	091421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	-5	5	-0.17	3186785	1065	2.66	2995	3040	2940	3930	2120	3025	2992.29	2.30	94	3188	3106	2988	2906	2788	3147	2947	56	905	500	2110	5	1	11144890	337	-2.87	0.74	12	0.01	-1054.00	4056.00	11250	20240109	-73.16	2665	20241115	13.32	11250	-73.16	20240109	2665	13.32	20241115	11250	-73.16	20240109	2665	13.32	20241115	0.24	N	438700	500	55 억	256037	N	N	N	N
26	20241126	161357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	155	2	5.40	118927515	39916	32.62	2870	3070	2870	3730	2010	2870	2979.44	2.25	4998	3310	3090	2905	2685	2500	3200	2795	56	860	500	2000	5	1	11144890	337	-2.87	0.75	12	0.36	-1054.00	4056.00	11250	20240109	-73.11	2665	20241115	13.51	11250	-73.11	20240109	2665	13.51	20241115	11250	-73.11	20240109	2665	13.51	20241115	0.19	N	438700	500	55 억	251087	N	N	N	N
27	20241126	151414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3015	145	2	5.05	112886170	37918	30.98	2870	3070	2870	3730	2010	2870	2977.11	2.25	4884	3310	3090	2905	2685	2500	3200	2795	56	860	500	2000	5	1	11144890	336	-2.86	0.74	12	0.34	-1054.00	4056.00	11250	20240109	-73.20	2665	20241115	13.13	11250	-73.20	20240109	2665	13.13	20241115	11250	-73.20	20240109	2665	13.13	20241115	0.19	N	438700	500	55 억	251087	N	N	N	N
28	20241126	141416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	155	2	5.40	105922615	35619	29.11	2870	3070	2870	3730	2010	2870	2973.77	2.25	3831	3310	3090	2905	2685	2500	3200	2795	56	860	500	2000	5	1	11144890	337	-2.87	0.75	12	0.32	-1054.00	4056.00	11250	20240109	-73.11	2665	20241115	13.51	11250	-73.11	20240109	2665	13.51	20241115	11250	-73.11	20240109	2665	13.51	20241115	0.19	N	438700	500	55 억	251087	N	N	N	N
29	20241126	131410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	150	2	5.23	84644270	28541	23.32	2870	3070	2870	3730	2010	2870	2965.71	2.25	3662	3310	3090	2905	2685	2500	3200	2795	56	860	500	2000	5	1	11144890	337	-2.87	0.74	12	0.26	-1054.00	4056.00	11250	20240109	-73.16	2665	20241115	13.32	11250	-73.16	20240109	2665	13.32	20241115	11250	-73.16	20240109	2665	13.32	20241115	0.19	N	438700	500	55 억	251087	N	N	N	N
30	20241126	121417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	115	2	4.01	76915905	25969	21.22	2870	3070	2870	3730	2010	2870	2961.84	2.25	2554	3310	3090	2905	2685	2500	3200	2795	56	860	500	2000	5	1	11144890	333	-2.83	0.74	12	0.23	-1054.00	4056.00	11250	20240109	-73.47	2665	20241115	12.01	11250	-73.47	20240109	2665	12.01	20241115	11250	-73.47	20240109	2665	12.01	20241115	0.19	N	438700	500	55 억	251087	N	N	N	N
31	20241126	111421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	80	2	2.79	55690835	18799	15.36	2870	3070	2870	3730	2010	2870	2962.44	2.25	349	3310	3090	2905	2685	2500	3200	2795	56	860	500	2000	5	1	11144890	329	-2.80	0.73	12	0.17	-1054.00	4056.00	11250	20240109	-73.78	2665	20241115	10.69	11250	-73.78	20240109	2665	10.69	20241115	11250	-73.78	20240109	2665	10.69	20241115	0.19	N	438700	500	55 억	251087	N	N	N	N
32	20241126	101433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	130	2	4.53	36597035	12383	10.12	2870	3070	2870	3730	2010	2870	2955.43	2.25	-1243	3310	3090	2905	2685	2500	3200	2795	56	860	500	2000	5	1	11144890	334	-2.85	0.74	12	0.11	-1054.00	4056.00	11250	20240109	-73.33	2665	20241115	12.57	11250	-73.33	20240109	2665	12.57	20241115	11250	-73.33	20240109	2665	12.57	20241115	0.19	N	438700	500	55 억	251087	N	N	N	N
33	20241126	091420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	80	2	2.79	11598645	3903	3.19	2870	3070	2870	3730	2010	2870	2971.73	2.25	-1274	3310	3090	2905	2685	2500	3200	2795	56	860	500	2000	5	1	11144890	329	-2.80	0.73	12	0.04	-1054.00	4056.00	11250	20240109	-73.78	2665	20241115	10.69	11250	-73.78	20240109	2665	10.69	20241115	11250	-73.78	20240109	2665	10.69	20241115	0.19	N	438700	500	55 억	251087	N	N	N	N
34	20241125	161341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	160	2	5.90	362613805	122342	681.38	2720	3125	2720	3520	1900	2710	2964.06	2.10	16062	2963	2836	2773	2646	2583	2805	2615	56	810	500	1890	5	1	11144890	320	-2.72	0.71	12	1.10	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.19	N	438700	500	55 억	234281	N	N	N	N
35	20241125	151410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	190	2	7.01	356343175	120169	669.28	2720	3125	2720	3520	1900	2710	2965.35	2.10	15623	2963	2836	2773	2646	2583	2805	2615	56	810	500	1890	5	1	11144890	323	-2.75	0.71	12	1.08	-1054.00	4056.00	11250	20240109	-74.22	2665	20241115	8.82	11250	-74.22	20240109	2665	8.82	20241115	11250	-74.22	20240109	2665	8.82	20241115	0.19	N	438700	500	55 억	234281	N	N	N	N
36	20241125	141405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	190	2	7.01	335169115	112820	628.35	2720	3125	2720	3520	1900	2710	2970.83	2.10	12553	2963	2836	2773	2646	2583	2805	2615	56	810	500	1890	5	1	11144890	323	-2.75	0.71	12	1.01	-1054.00	4056.00	11250	20240109	-74.22	2665	20241115	8.82	11250	-74.22	20240109	2665	8.82	20241115	11250	-74.22	20240109	2665	8.82	20241115	0.19	N	438700	500	55 억	234281	N	N	N	N
37	20241125	131354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	140	2	5.17	314732550	105772	589.09	2720	3125	2720	3520	1900	2710	2975.58	2.10	9458	2963	2836	2773	2646	2583	2805	2615	56	810	500	1890	5	1	11144890	318	-2.70	0.70	12	0.95	-1054.00	4056.00	11250	20240109	-74.67	2665	20241115	6.94	11250	-74.67	20240109	2665	6.94	20241115	11250	-74.67	20240109	2665	6.94	20241115	0.19	N	438700	500	55 억	234281	N	N	N	N
38	20241125	121412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	160	2	5.90	35768645	12629	70.34	2720	2890	2720	3520	1900	2710	2832.26	2.10	5635	2963	2836	2773	2646	2583	2805	2615	56	810	500	1890	5	1	11144890	320	-2.72	0.71	12	0.11	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.19	N	438700	500	55 억	234281	N	N	N	N
39	20241125	111406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	110	2	4.06	20200600	7180	39.99	2720	2890	2720	3520	1900	2710	2813.45	2.10	3552	2963	2836	2773	2646	2583	2805	2615	56	810	500	1890	5	1	11144890	314	-2.68	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.93	2665	20241115	5.82	11250	-74.93	20240109	2665	5.82	20241115	11250	-74.93	20240109	2665	5.82	20241115	0.19	N	438700	500	55 억	234281	N	N	N	N
40	20241125	101350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	105	2	3.87	15082245	5366	29.89	2720	2890	2720	3520	1900	2710	2810.71	2.10	1918	2963	2836	2773	2646	2583	2805	2615	56	810	500	1890	5	1	11144890	314	-2.67	0.69	12	0.05	-1054.00	4056.00	11250	20240109	-74.98	2665	20241115	5.63	11250	-74.98	20240109	2665	5.63	20241115	11250	-74.98	20240109	2665	5.63	20241115	0.19	N	438700	500	55 억	234281	N	N	N	N
41	20241125	091349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	100	2	3.69	5117075	1837	10.23	2720	2890	2720	3520	1900	2710	2785.56	2.10	860	2963	2836	2773	2646	2583	2805	2615	56	810	500	1890	5	1	11144890	313	-2.67	0.69	12	0.02	-1054.00	4056.00	11250	20240109	-75.02	2665	20241115	5.44	11250	-75.02	20240109	2665	5.44	20241115	11250	-75.02	20240109	2665	5.44	20241115	0.19	N	438700	500	55 억	234281	N	N	N	N
42	20241122	161233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-65	5	-2.34	50673365	17945	117.03	2785	2900	2710	3605	1945	2775	2824.44	2.09	1655	2928	2851	2813	2736	2698	2832	2717	56	830	500	1940	5	1	11144890	302	-2.57	0.67	12	0.16	-1054.00	4056.00	11250	20240109	-75.91	2665	20241115	1.69	11250	-75.91	20240109	2665	1.69	20241115	11250	-75.91	20240109	2665	1.69	20241115	0.20	N	438700	500	55 억	232717	N	N	N	N
43	20241122	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	5	2	0.18	45252255	15973	104.17	2785	2900	2740	3605	1945	2775	2833.05	2.09	1908	2928	2851	2813	2736	2698	2832	2717	56	830	500	1940	5	1	11144890	310	-2.64	0.69	12	0.14	-1054.00	4056.00	11250	20240109	-75.29	2665	20241115	4.32	11250	-75.29	20240109	2665	4.32	20241115	11250	-75.29	20240109	2665	4.32	20241115	0.20	N	438700	500	55 억	232717	N	N	N	N
44	20241122	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	70	2	2.52	32736790	11488	74.92	2785	2900	2785	3605	1945	2775	2849.65	2.09	-629	2928	2851	2813	2736	2698	2832	2717	56	830	500	1940	5	1	11144890	317	-2.70	0.70	12	0.10	-1054.00	4056.00	11250	20240109	-74.71	2665	20241115	6.75	11250	-74.71	20240109	2665	6.75	20241115	11250	-74.71	20240109	2665	6.75	20241115	0.20	N	438700	500	55 억	232717	N	N	N	N
45	20241122	131246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	75	2	2.70	15921295	5579	36.38	2785	2900	2785	3605	1945	2775	2853.79	2.09	756	2928	2851	2813	2736	2698	2832	2717	56	830	500	1940	5	1	11144890	318	-2.70	0.70	12	0.05	-1054.00	4056.00	11250	20240109	-74.67	2665	20241115	6.94	11250	-74.67	20240109	2665	6.94	20241115	11250	-74.67	20240109	2665	6.94	20241115	0.20	N	438700	500	55 억	232717	N	N	N	N
46	20241122	121255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	65	2	2.34	14188410	4969	32.41	2785	2900	2785	3605	1945	2775	2855.39	2.09	358	2928	2851	2813	2736	2698	2832	2717	56	830	500	1940	5	1	11144890	317	-2.69	0.70	12	0.04	-1054.00	4056.00	11250	20240109	-74.76	2665	20241115	6.57	11250	-74.76	20240109	2665	6.57	20241115	11250	-74.76	20240109	2665	6.57	20241115	0.20	N	438700	500	55 억	232717	N	N	N	N
47	20241122	111241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	95	2	3.42	10743905	3763	24.54	2785	2900	2785	3605	1945	2775	2855.14	2.09	174	2928	2851	2813	2736	2698	2832	2717	56	830	500	1940	5	1	11144890	320	-2.72	0.71	12	0.03	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.20	N	438700	500	55 억	232717	N	N	N	N
48	20241122	101302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	85	2	3.06	6698080	2355	15.36	2785	2860	2785	3605	1945	2775	2844.20	2.09	287	2928	2851	2813	2736	2698	2832	2717	56	830	500	1940	5	1	11144890	319	-2.71	0.71	12	0.02	-1054.00	4056.00	11250	20240109	-74.58	2665	20241115	7.32	11250	-74.58	20240109	2665	7.32	20241115	11250	-74.58	20240109	2665	7.32	20241115	0.20	N	438700	500	55 억	232717	N	N	N	N
49	20241122	091254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	55	2	1.98	1625360	575	3.75	2785	2850	2785	3605	1945	2775	2826.71	2.09	-170	2928	2851	2813	2736	2698	2832	2717	56	830	500	1940	5	1	11144890	315	-2.69	0.70	12	0.01	-1054.00	4056.00	11250	20240109	-74.84	2665	20241115	6.19	11250	-74.84	20240109	2665	6.19	20241115	11250	-74.84	20240109	2665	6.19	20241115	0.20	N	438700	500	55 억	232717	N	N	N	N
50	20241121	161242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	-65	5	-2.29	43371065	15334	115.83	2840	2890	2775	3690	1990	2840	2828.48	2.09	416	2913	2876	2848	2811	2783	2862	2797	56	850	500	1980	5	1	11144890	309	-2.63	0.68	12	0.14	-1054.00	4056.00	11250	20240109	-75.33	2665	20241115	4.13	11250	-75.33	20240109	2665	4.13	20241115	11250	-75.33	20240109	2665	4.13	20241115	0.20	N	438700	500	55 억	232501	N	N	N	N
51	20241121	151306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-25	5	-0.88	41018825	14488	109.44	2840	2890	2785	3690	1990	2840	2831.23	2.09	855	2913	2876	2848	2811	2783	2862	2797	56	850	500	1980	5	1	11144890	314	-2.67	0.69	12	0.13	-1054.00	4056.00	11250	20240109	-74.98	2665	20241115	5.63	11250	-74.98	20240109	2665	5.63	20241115	11250	-74.98	20240109	2665	5.63	20241115	0.20	N	438700	500	55 억	232501	N	N	N	N
52	20241121	141304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	-10	5	-0.35	32189955	11343	85.69	2840	2890	2810	3690	1990	2840	2837.87	2.09	108	2913	2876	2848	2811	2783	2862	2797	56	850	500	1980	5	1	11144890	315	-2.69	0.70	12	0.10	-1054.00	4056.00	11250	20240109	-74.84	2665	20241115	6.19	11250	-74.84	20240109	2665	6.19	20241115	11250	-74.84	20240109	2665	6.19	20241115	0.20	N	438700	500	55 억	232501	N	N	N	N
53	20241121	131254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-20	5	-0.70	24570980	8649	65.33	2840	2890	2810	3690	1990	2840	2840.90	2.09	-1543	2913	2876	2848	2811	2783	2862	2797	56	850	500	1980	5	1	11144890	314	-2.68	0.70	12	0.08	-1054.00	4056.00	11250	20240109	-74.93	2665	20241115	5.82	11250	-74.93	20240109	2665	5.82	20241115	11250	-74.93	20240109	2665	5.82	20241115	0.20	N	438700	500	55 억	232501	N	N	N	N
54	20241121	121256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	-10	5	-0.35	21245700	7470	56.43	2840	2890	2810	3690	1990	2840	2844.14	2.09	-933	2913	2876	2848	2811	2783	2862	2797	56	850	500	1980	5	1	11144890	315	-2.69	0.70	12	0.07	-1054.00	4056.00	11250	20240109	-74.84	2665	20241115	6.19	11250	-74.84	20240109	2665	6.19	20241115	11250	-74.84	20240109	2665	6.19	20241115	0.20	N	438700	500	55 억	232501	N	N	N	N
55	20241121	111300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-20	5	-0.70	19163505	6734	50.87	2840	2890	2810	3690	1990	2840	2845.78	2.09	-875	2913	2876	2848	2811	2783	2862	2797	56	850	500	1980	5	1	11144890	314	-2.68	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.93	2665	20241115	5.82	11250	-74.93	20240109	2665	5.82	20241115	11250	-74.93	20240109	2665	5.82	20241115	0.20	N	438700	500	55 억	232501	N	N	N	N
56	20241121	101300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	0	3	0.00	16283725	5711	43.14	2840	2890	2810	3690	1990	2840	2851.29	2.09	-1407	2913	2876	2848	2811	2783	2862	2797	56	850	500	1980	5	1	11144890	317	-2.69	0.70	12	0.05	-1054.00	4056.00	11250	20240109	-74.76	2665	20241115	6.57	11250	-74.76	20240109	2665	6.57	20241115	11250	-74.76	20240109	2665	6.57	20241115	0.20	N	438700	500	55 억	232501	N	N	N	N
57	20241121	091300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	30	2	1.06	5964335	2087	15.77	2840	2870	2840	3690	1990	2840	2857.85	2.09	-1524	2913	2876	2848	2811	2783	2862	2797	56	850	500	1980	5	1	11144890	320	-2.72	0.71	12	0.02	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.20	N	438700	500	55 억	232501	N	N	N	N
58	20241120	161247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	-30	5	-1.05	37518195	13162	48.01	2865	2885	2820	3730	2010	2870	2850.50	2.10	-1790	2976	2922	2861	2807	2746	2950	2835	56	860	500	2000	5	1	11144890	317	-2.69	0.70	12	0.12	-1054.00	4056.00	11250	20240109	-74.76	2665	20241115	6.57	11250	-74.76	20240109	2665	6.57	20241115	11250	-74.76	20240109	2665	6.57	20241115	0.20	N	438700	500	55 억	234226	N	N	N	N
59	20241120	151306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	-20	5	-0.70	36331745	12745	46.49	2865	2885	2820	3730	2010	2870	2850.67	2.10	-1663	2976	2922	2861	2807	2746	2950	2835	56	860	500	2000	5	1	11144890	318	-2.70	0.70	12	0.11	-1054.00	4056.00	11250	20240109	-74.67	2665	20241115	6.94	11250	-74.67	20240109	2665	6.94	20241115	11250	-74.67	20240109	2665	6.94	20241115	0.20	N	438700	500	55 억	234226	N	N	N	N
60	20241120	141308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	-15	5	-0.52	32911635	11547	42.12	2865	2885	2820	3730	2010	2870	2850.23	2.10	-1419	2976	2922	2861	2807	2746	2950	2835	56	860	500	2000	5	1	11144890	318	-2.71	0.70	12	0.10	-1054.00	4056.00	11250	20240109	-74.62	2665	20241115	7.13	11250	-74.62	20240109	2665	7.13	20241115	11250	-74.62	20240109	2665	7.13	20241115	0.20	N	438700	500	55 억	234226	N	N	N	N
61	20241120	131309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	-5	5	-0.17	27981750	9821	35.82	2865	2885	2820	3730	2010	2870	2849.18	2.10	-1725	2976	2922	2861	2807	2746	2950	2835	56	860	500	2000	5	1	11144890	319	-2.72	0.71	12	0.09	-1054.00	4056.00	11250	20240109	-74.53	2665	20241115	7.50	11250	-74.53	20240109	2665	7.50	20241115	11250	-74.53	20240109	2665	7.50	20241115	0.20	N	438700	500	55 억	234226	N	N	N	N
62	20241120	121307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	-30	5	-1.05	22944415	8050	29.36	2865	2885	2820	3730	2010	2870	2850.24	2.10	-1697	2976	2922	2861	2807	2746	2950	2835	56	860	500	2000	5	1	11144890	317	-2.69	0.70	12	0.07	-1054.00	4056.00	11250	20240109	-74.76	2665	20241115	6.57	11250	-74.76	20240109	2665	6.57	20241115	11250	-74.76	20240109	2665	6.57	20241115	0.20	N	438700	500	55 억	234226	N	N	N	N
63	20241120	111310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	-25	5	-0.87	17283230	6060	22.10	2865	2885	2820	3730	2010	2870	2852.02	2.10	-1767	2976	2922	2861	2807	2746	2950	2835	56	860	500	2000	5	1	11144890	317	-2.70	0.70	12	0.05	-1054.00	4056.00	11250	20240109	-74.71	2665	20241115	6.75	11250	-74.71	20240109	2665	6.75	20241115	11250	-74.71	20240109	2665	6.75	20241115	0.20	N	438700	500	55 억	234226	N	N	N	N
64	20241120	101309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	0	3	0.00	12818920	4506	16.44	2865	2870	2820	3730	2010	2870	2844.86	2.10	-688	2976	2922	2861	2807	2746	2950	2835	56	860	500	2000	5	1	11144890	320	-2.72	0.71	12	0.04	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.20	N	438700	500	55 억	234226	N	N	N	N
65	20241120	091307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	-30	5	-1.05	1245215	436	1.59	2865	2865	2840	3730	2010	2870	2856.00	2.10	-250	2976	2922	2861	2807	2746	2950	2835	56	860	500	2000	5	1	11144890	317	-2.69	0.70	12	0.00	-1054.00	4056.00	11250	20240109	-74.76	2665	20241115	6.57	11250	-74.76	20240109	2665	6.57	20241115	11250	-74.76	20240109	2665	6.57	20241115	0.20	N	438700	500	55 억	234226	N	N	N	N
66	20241119	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	0	3	0.00	77971585	27266	161.90	2820	2915	2800	3730	2010	2870	2859.63	2.06	4343	2996	2932	2836	2772	2676	2965	2805	56	860	500	2000	5	1	11144890	320	-2.72	0.71	12	0.24	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.20	N	438700	500	55 억	229527	N	N	N	N
67	20241119	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	15	2	0.52	76564470	26776	158.99	2820	2915	2800	3730	2010	2870	2859.44	2.06	4126	2996	2932	2836	2772	2676	2965	2805	56	860	500	2000	5	1	11144890	322	-2.74	0.71	12	0.24	-1054.00	4056.00	11250	20240109	-74.36	2665	20241115	8.26	11250	-74.36	20240109	2665	8.26	20241115	11250	-74.36	20240109	2665	8.26	20241115	0.20	N	438700	500	55 억	229527	N	N	N	N
68	20241119	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	0	3	0.00	69039115	24155	143.43	2820	2915	2800	3730	2010	2870	2858.17	2.06	3510	2996	2932	2836	2772	2676	2965	2805	56	860	500	2000	5	1	11144890	320	-2.72	0.71	12	0.22	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.20	N	438700	500	55 억	229527	N	N	N	N
69	20241119	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	30	2	1.05	55542530	19476	115.65	2820	2915	2800	3730	2010	2870	2851.84	2.06	2295	2996	2932	2836	2772	2676	2965	2805	56	860	500	2000	5	1	11144890	323	-2.75	0.71	12	0.17	-1054.00	4056.00	11250	20240109	-74.22	2665	20241115	8.82	11250	-74.22	20240109	2665	8.82	20241115	11250	-74.22	20240109	2665	8.82	20241115	0.20	N	438700	500	55 억	229527	N	N	N	N
70	20241119	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	25	2	0.87	41694640	14692	87.24	2820	2900	2800	3730	2010	2870	2837.91	2.06	2082	2996	2932	2836	2772	2676	2965	2805	56	860	500	2000	5	1	11144890	323	-2.75	0.71	12	0.13	-1054.00	4056.00	11250	20240109	-74.27	2665	20241115	8.63	11250	-74.27	20240109	2665	8.63	20241115	11250	-74.27	20240109	2665	8.63	20241115	0.20	N	438700	500	55 억	229527	N	N	N	N
71	20241119	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	0	3	0.00	37820160	13349	79.26	2820	2900	2800	3730	2010	2870	2833.18	2.06	2326	2996	2932	2836	2772	2676	2965	2805	56	860	500	2000	5	1	11144890	320	-2.72	0.71	12	0.12	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.20	N	438700	500	55 억	229527	N	N	N	N
72	20241119	101242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	-5	5	-0.17	35130285	12413	73.71	2820	2900	2800	3730	2010	2870	2830.12	2.06	2568	2996	2932	2836	2772	2676	2965	2805	56	860	500	2000	5	1	11144890	319	-2.72	0.71	12	0.11	-1054.00	4056.00	11250	20240109	-74.53	2665	20241115	7.50	11250	-74.53	20240109	2665	7.50	20241115	11250	-74.53	20240109	2665	7.50	20241115	0.20	N	438700	500	55 억	229527	N	N	N	N
73	20241119	091242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	0	3	0.00	9628625	3401	20.19	2820	2870	2820	3730	2010	2870	2831.12	2.06	376	2996	2932	2836	2772	2676	2965	2805	56	860	500	2000	5	1	11144890	320	-2.72	0.71	12	0.03	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.20	N	438700	500	55 억	229527	N	N	N	N
74	20241118	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	90	2	3.24	44842280	15747	34.82	2740	2900	2740	3610	1950	2780	2847.67	2.04	1163	2970	2875	2770	2675	2570	2922	2722	56	830	500	1940	5	1	11144890	320	-2.72	0.71	12	0.14	-1054.00	4056.00	11250	20240109	-74.49	2665	20241115	7.69	11250	-74.49	20240109	2665	7.69	20241115	11250	-74.49	20240109	2665	7.69	20241115	0.23	N	438700	500	55 억	227772	N	N	N	N
75	20241118	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	70	2	2.52	43203585	15175	33.56	2740	2900	2740	3610	1950	2780	2847.02	2.04	1091	2970	2875	2770	2675	2570	2922	2722	56	830	500	1940	5	1	11144890	318	-2.70	0.70	12	0.14	-1054.00	4056.00	11250	20240109	-74.67	2665	20241115	6.94	11250	-74.67	20240109	2665	6.94	20241115	11250	-74.67	20240109	2665	6.94	20241115	0.23	N	438700	500	55 억	227772	N	N	N	N
76	20241118	141220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	85	2	3.06	40004710	14054	31.08	2740	2900	2740	3610	1950	2780	2846.50	2.04	326	2970	2875	2770	2675	2570	2922	2722	56	830	500	1940	5	1	11144890	319	-2.72	0.71	12	0.13	-1054.00	4056.00	11250	20240109	-74.53	2665	20241115	7.50	11250	-74.53	20240109	2665	7.50	20241115	11250	-74.53	20240109	2665	7.50	20241115	0.23	N	438700	500	55 억	227772	N	N	N	N
77	20241118	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	70	2	2.52	35582885	12502	27.65	2740	2900	2740	3610	1950	2780	2846.18	2.04	82	2970	2875	2770	2675	2570	2922	2722	56	830	500	1940	5	1	11144890	318	-2.70	0.70	12	0.11	-1054.00	4056.00	11250	20240109	-74.67	2665	20241115	6.94	11250	-74.67	20240109	2665	6.94	20241115	11250	-74.67	20240109	2665	6.94	20241115	0.23	N	438700	500	55 억	227772	N	N	N	N
78	20241118	121216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	80	2	2.88	32519720	11423	25.26	2740	2900	2740	3610	1950	2780	2846.86	2.04	35	2970	2875	2770	2675	2570	2922	2722	56	830	500	1940	5	1	11144890	319	-2.71	0.71	12	0.10	-1054.00	4056.00	11250	20240109	-74.58	2665	20241115	7.32	11250	-74.58	20240109	2665	7.32	20241115	11250	-74.58	20240109	2665	7.32	20241115	0.23	N	438700	500	55 억	227772	N	N	N	N
79	20241118	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	100	2	3.60	27110150	9546	21.11	2740	2895	2740	3610	1950	2780	2839.95	2.04	193	2970	2875	2770	2675	2570	2922	2722	56	830	500	1940	5	1	11144890	321	-2.73	0.71	12	0.09	-1054.00	4056.00	11250	20240109	-74.40	2665	20241115	8.07	11250	-74.40	20240109	2665	8.07	20241115	11250	-74.40	20240109	2665	8.07	20241115	0.23	N	438700	500	55 억	227772	N	N	N	N
80	20241118	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	105	2	3.78	22162385	7826	17.31	2740	2895	2740	3610	1950	2780	2831.89	2.04	-12	2970	2875	2770	2675	2570	2922	2722	56	830	500	1940	5	1	11144890	322	-2.74	0.71	12	0.07	-1054.00	4056.00	11250	20240109	-74.36	2665	20241115	8.26	11250	-74.36	20240109	2665	8.26	20241115	11250	-74.36	20240109	2665	8.26	20241115	0.23	N	438700	500	55 억	227772	N	N	N	N
81	20241118	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2760	-20	5	-0.72	6286760	2280	5.04	2740	2830	2740	3610	1950	2780	2757.35	2.04	560	2970	2875	2770	2675	2570	2922	2722	56	830	500	1940	5	1	11144890	308	-2.62	0.68	12	0.02	-1054.00	4056.00	11250	20240109	-75.47	2665	20241115	3.56	11250	-75.47	20240109	2665	3.56	20241115	11250	-75.47	20240109	2665	3.56	20241115	0.23	N	438700	500	55 억	227772	N	N	N	N
82	20241115	161252	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2780	100	2	3.73	123323735	44985	101.07	2760	2865	2665	3480	1880	2680	2741.44	1.96	10262	2960	2820	2750	2610	2540	2785	2575	56	800	500	1870	5	1	11144890	310	-2.64	0.69	12	0.40	-1054.00	4056.00	11250	20240109	-75.29	2665	20241115	4.32	11250	-75.29	20240109	2665	4.32	20241115	11250	-75.29	20240109	2665	4.32	20241115	0.18	N	438700	500	55 억	218236	N	N	N	N
83	20241115	151323	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2755	75	2	2.80	121201835	44221	99.35	2760	2865	2665	3480	1880	2680	2740.82	1.96	10224	2960	2820	2750	2610	2540	2785	2575	56	800	500	1870	5	1	11144890	307	-2.61	0.68	12	0.40	-1054.00	4056.00	11250	20240109	-75.51	2665	20241115	3.38	11250	-75.51	20240109	2665	3.38	20241115	11250	-75.51	20240109	2665	3.38	20241115	0.18	N	438700	500	55 억	218236	N	N	N	N
84	20241115	141308	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2755	75	2	2.80	118651150	43302	97.29	2760	2865	2665	3480	1880	2680	2740.08	1.96	10350	2960	2820	2750	2610	2540	2785	2575	56	800	500	1870	5	1	11144890	307	-2.61	0.68	12	0.39	-1054.00	4056.00	11250	20240109	-75.51	2665	20241115	3.38	11250	-75.51	20240109	2665	3.38	20241115	11250	-75.51	20240109	2665	3.38	20241115	0.18	N	438700	500	55 억	218236	N	N	N	N
85	20241115	131307	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2800	120	2	4.48	51577470	18784	42.20	2760	2865	2665	3480	1880	2680	2745.82	1.96	-1453	2960	2820	2750	2610	2540	2785	2575	56	800	500	1870	5	1	11144890	312	-2.66	0.69	12	0.17	-1054.00	4056.00	11250	20240109	-75.11	2665	20241115	5.07	11250	-75.11	20240109	2665	5.07	20241115	11250	-75.11	20240109	2665	5.07	20241115	0.18	N	438700	500	55 억	218236	N	N	N	N
86	20241115	121308	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2730	50	2	1.87	41748370	15230	34.22	2760	2865	2665	3480	1880	2680	2741.19	1.96	-3317	2960	2820	2750	2610	2540	2785	2575	56	800	500	1870	5	1	11144890	304	-2.59	0.67	12	0.14	-1054.00	4056.00	11250	20240109	-75.73	2665	20241115	2.44	11250	-75.73	20240109	2665	2.44	20241115	11250	-75.73	20240109	2665	2.44	20241115	0.18	N	438700	500	55 억	218236	N	N	N	N
87	20241115	111238	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2740	60	2	2.24	40954940	14939	33.56	2760	2865	2665	3480	1880	2680	2741.48	1.96	-3106	2960	2820	2750	2610	2540	2785	2575	56	800	500	1870	5	1	11144890	305	-2.60	0.68	12	0.13	-1054.00	4056.00	11250	20240109	-75.64	2665	20241115	2.81	11250	-75.64	20240109	2665	2.81	20241115	11250	-75.64	20240109	2665	2.81	20241115	0.18	N	438700	500	55 억	218236	N	N	N	N
88	20241115	101237	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2750	70	2	2.61	28904605	10527	23.65	2760	2865	2665	3480	1880	2680	2745.76	1.96	-3116	2960	2820	2750	2610	2540	2785	2575	56	800	500	1870	5	1	11144890	306	-2.61	0.68	12	0.09	-1054.00	4056.00	11250	20240109	-75.56	2665	20241115	3.19	11250	-75.56	20240109	2665	3.19	20241115	11250	-75.56	20240109	2665	3.19	20241115	0.18	N	438700	500	55 억	218236	N	N	N	N
89	20241115	091151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2700	20	2	0.75	5755660	2142	4.81	2760	2760	2665	3480	1880	2680	2687.05	1.96	-1874	2960	2820	2750	2610	2540	2785	2575	56	800	500	1870	5	1	11144890	301	-2.56	0.67	12	0.02	-1054.00	4056.00	11250	20240109	-76.00	2665	20241115	1.31	11250	-76.00	20240109	2665	1.31	20241115	11250	-76.00	20240109	2665	1.31	20241115	0.18	N	438700	500	55 억	218236	N	N	N	N
90	20241114	161230	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2700	-60	5	-2.17	110220380	40078	10.19	2770	2890	2685	3585	1935	2760	2750.15	1.93	4154	3840	3300	3030	2490	2220	3165	2355	56	825	500	1930	5	1	11144890	301	-2.56	0.67	12	0.36	-1054.00	4056.00	11250	20240109	-76.00	2685	20241114	0.56	11250	-76.00	20240109	2685	0.56	20241114	11250	-76.00	20240109	2685	0.56	20241114	0.20	N	438700	500	55 억	214647	N	N	N	N
91	20241114	151238	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2715	-45	5	-1.63	95913030	34796	8.85	2770	2890	2710	3585	1935	2760	2756.44	1.93	5004	3840	3300	3030	2490	2220	3165	2355	56	825	500	1930	5	1	11144890	303	-2.58	0.67	12	0.31	-1054.00	4056.00	11250	20240109	-75.87	2710	20241114	0.18	11250	-75.87	20240109	2710	0.18	20241114	11250	-75.87	20240109	2710	0.18	20241114	0.20	N	438700	500	55 억	214647	N	N	N	N
92	20241114	141228	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2755	-5	5	-0.18	73975740	26773	6.81	2770	2890	2710	3585	1935	2760	2763.07	1.93	5724	3840	3300	3030	2490	2220	3165	2355	56	825	500	1930	5	1	11144890	307	-2.61	0.68	12	0.24	-1054.00	4056.00	11250	20240109	-75.51	2710	20241114	1.66	11250	-75.51	20240109	2710	1.66	20241114	11250	-75.51	20240109	2710	1.66	20241114	0.20	N	438700	500	55 억	214647	N	N	N	N
93	20241114	131229	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2730	-30	5	-1.09	59307880	21382	5.44	2770	2890	2725	3585	1935	2760	2773.73	1.93	5100	3840	3300	3030	2490	2220	3165	2355	56	825	500	1930	5	1	11144890	304	-2.59	0.67	12	0.19	-1054.00	4056.00	11250	20240109	-75.73	2725	20241114	0.18	11250	-75.73	20240109	2725	0.18	20241114	11250	-75.73	20240109	2725	0.18	20241114	0.20	N	438700	500	55 억	214647	N	N	N	N
94	20241114	121225	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2780	20	2	0.72	50810305	18277	4.65	2770	2890	2735	3585	1935	2760	2780.01	1.93	4849	3840	3300	3030	2490	2220	3165	2355	56	825	500	1930	5	1	11144890	310	-2.64	0.69	12	0.16	-1054.00	4056.00	11250	20240109	-75.29	2735	20241114	1.65	11250	-75.29	20240109	2735	1.65	20241114	11250	-75.29	20240109	2735	1.65	20241114	0.20	N	438700	500	55 억	214647	N	N	N	N
95	20241114	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	55	2	1.99	24968255	8898	2.26	2770	2890	2770	3585	1935	2760	2806.05	1.93	816	3840	3300	3030	2490	2220	3165	2355	56	825	500	1930	5	1	11144890	314	-2.67	0.69	12	0.08	-1054.00	4056.00	11250	20240109	-74.98	2760	20241112	1.99	11250	-74.98	20240109	2760	1.99	20241112	11250	-74.98	20240109	2760	1.99	20241112	0.20	N	438700	500	55 억	214647	N	N	N	N
96	20241114	101246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	75	2	2.72	8734305	3135	0.80	2770	2860	2770	3585	1935	2760	2786.06	1.93	757	3840	3300	3030	2490	2220	3165	2355	56	825	500	1930	5	1	11144890	316	-2.69	0.70	12	0.03	-1054.00	4056.00	11250	20240109	-74.80	2760	20241112	2.72	11250	-74.80	20240109	2760	2.72	20241112	11250	-74.80	20240109	2760	2.72	20241112	0.20	N	438700	500	55 억	214647	N	N	N	N
97	20241114	091219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	1.93	0	3840	3300	3030	2490	2220	3165	2355	56	825	500	1930	5	1	11144890	308	-2.62	0.68	12	0.00	-1054.00	4056.00	11250	20240109	-75.47	2760	20241112	0.00	11250	-75.47	20240109	2760	0.00	20241112	11250	-75.47	20240109	2760	0.00	20241112	0.20	N	438700	500	55 억	214647	N	N	N	N
98	20241113	160837	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2760	-85	5	-2.99	1217922705	392258	758.38	2760	3570	2760	3695	1995	2845	3105.00	2.19	-36464	3041	2942	2851	2752	2661	2897	2707	56	850	500	1990	5	1	11144890	308	-2.62	0.68	12	3.52	-1054.00	4056.00	11250	20240109	-75.47	2760	20241113	0.00	11250	-75.47	20240109	2760	0.00	20241113	11250	-75.47	20240109	2760	0.00	20241113	0.18	N	438700	500	55 억	244141	N	N	N	N
99	20241113	150915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2810	-35	5	-1.23	1192072220	382950	740.39	2760	3570	2760	3695	1995	2845	3112.87	2.19	-36020	3041	2942	2851	2752	2661	2897	2707	56	850	500	1990	5	1	11144890	313	-2.67	0.69	12	3.44	-1054.00	4056.00	11250	20240109	-75.02	2760	20241113	1.81	11250	-75.02	20240109	2760	1.81	20241113	11250	-75.02	20240109	2760	1.81	20241113	0.18	N	438700	500	55 억	244141	N	N	N	N
100	20241113	140911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2835	-10	5	-0.35	1140049940	364487	704.69	2760	3570	2760	3695	1995	2845	3127.82	2.19	-35119	3041	2942	2851	2752	2661	2897	2707	56	850	500	1990	5	1	11144890	316	-2.69	0.70	12	3.27	-1054.00	4056.00	11250	20240109	-74.80	2760	20241113	2.72	11250	-74.80	20240109	2760	2.72	20241113	11250	-74.80	20240109	2760	2.72	20241113	0.18	N	438700	500	55 억	244141	N	N	N	N
101	20241113	130915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2865	20	2	0.70	1105207880	352256	681.04	2760	3570	2760	3695	1995	2845	3137.51	2.19	-36381	3041	2942	2851	2752	2661	2897	2707	56	850	500	1990	5	1	11144890	319	-2.72	0.71	12	3.16	-1054.00	4056.00	11250	20240109	-74.53	2760	20241113	3.80	11250	-74.53	20240109	2760	3.80	20241113	11250	-74.53	20240109	2760	3.80	20241113	0.18	N	438700	500	55 억	244141	N	N	N	N
102	20241113	120903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2940	95	2	3.34	1034280860	327271	632.74	2760	3570	2760	3695	1995	2845	3160.32	2.19	-39611	3041	2942	2851	2752	2661	2897	2707	56	850	500	1990	5	1	11144890	328	-2.79	0.72	12	2.94	-1054.00	4056.00	11250	20240109	-73.87	2760	20241113	6.52	11250	-73.87	20240109	2760	6.52	20241113	11250	-73.87	20240109	2760	6.52	20241113	0.18	N	438700	500	55 억	244141	N	N	N	N
103	20241113	110900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3000	155	2	5.45	998779610	315189	609.38	2760	3570	2760	3695	1995	2845	3168.83	2.19	-37815	3041	2942	2851	2752	2661	2897	2707	56	850	500	1990	5	1	11144890	334	-2.85	0.74	12	2.83	-1054.00	4056.00	11250	20240109	-73.33	2760	20241113	8.70	11250	-73.33	20240109	2760	8.70	20241113	11250	-73.33	20240109	2760	8.70	20241113	0.18	N	438700	500	55 억	244141	N	N	N	N
104	20241113	100900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3090	245	2	8.61	837205750	262267	507.06	2760	3570	2760	3695	1995	2845	3192.19	2.19	-37810	3041	2942	2851	2752	2661	2897	2707	56	850	500	1990	5	1	11144890	344	-2.93	0.76	12	2.35	-1054.00	4056.00	11250	20240109	-72.53	2760	20241113	11.96	11250	-72.53	20240109	2760	11.96	20241113	11250	-72.53	20240109	2760	11.96	20241113	0.18	N	438700	500	55 억	244141	N	N	N	N
105	20241113	090849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2895	50	2	1.76	828580	292	0.56	2760	2920	2760	3695	1995	2845	2837.60	2.19	3	3041	2942	2851	2752	2661	2897	2707	56	850	500	1990	5	1	11144890	323	-2.75	0.71	12	0.00	-1054.00	4056.00	11250	20240109	-74.27	2760	20241113	4.89	11250	-74.27	20240109	2760	4.89	20241113	11250	-74.27	20240109	2760	4.89	20241113	0.18	N	438700	500	55 억	244141	N	N	N	N
106	20241112	161144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2845	-30	5	-1.04	146340155	51699	53.95	2875	2950	2760	3735	2015	2875	2830.62	2.15	3799	3235	3055	2925	2745	2615	2990	2680	56	860	500	2010	5	1	11144890	317	-2.70	0.70	12	0.46	-1054.00	4056.00	11250	20240109	-74.71	2760	20241112	3.08	11250	-74.71	20240109	2760	3.08	20241112	11250	-74.71	20240109	2760	3.08	20241112	0.16	N	438700	500	55 억	240095	N	N	N	N
107	20241112	151158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2820	-55	5	-1.91	143204575	50594	52.80	2875	2950	2760	3735	2015	2875	2830.47	2.15	3408	3235	3055	2925	2745	2615	2990	2680	56	860	500	2010	5	1	11144890	314	-2.68	0.70	12	0.45	-1054.00	4056.00	11250	20240109	-74.93	2760	20241112	2.17	11250	-74.93	20240109	2760	2.17	20241112	11250	-74.93	20240109	2760	2.17	20241112	0.16	N	438700	500	55 억	240095	N	N	N	N
108	20241112	141200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2875	0	3	0.00	130846025	46227	48.24	2875	2950	2760	3735	2015	2875	2830.51	2.15	2527	3235	3055	2925	2745	2615	2990	2680	56	860	500	2010	5	1	11144890	320	-2.73	0.71	12	0.41	-1054.00	4056.00	11250	20240109	-74.44	2760	20241112	4.17	11250	-74.44	20240109	2760	4.17	20241112	11250	-74.44	20240109	2760	4.17	20241112	0.16	N	438700	500	55 억	240095	N	N	N	N
109	20241112	131207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2865	-10	5	-0.35	121735685	43057	44.93	2875	2950	2760	3735	2015	2875	2827.31	2.15	5105	3235	3055	2925	2745	2615	2990	2680	56	860	500	2010	5	1	11144890	319	-2.72	0.71	12	0.39	-1054.00	4056.00	11250	20240109	-74.53	2760	20241112	3.80	11250	-74.53	20240109	2760	3.80	20241112	11250	-74.53	20240109	2760	3.80	20241112	0.16	N	438700	500	55 억	240095	N	N	N	N
110	20241112	121156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2865	-10	5	-0.35	113318525	40122	41.87	2875	2950	2760	3735	2015	2875	2824.35	2.15	6327	3235	3055	2925	2745	2615	2990	2680	56	860	500	2010	5	1	11144890	319	-2.72	0.71	12	0.36	-1054.00	4056.00	11250	20240109	-74.53	2760	20241112	3.80	11250	-74.53	20240109	2760	3.80	20241112	11250	-74.53	20240109	2760	3.80	20241112	0.16	N	438700	500	55 억	240095	N	N	N	N
111	20241112	111150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2880	5	2	0.17	109319590	38731	40.42	2875	2950	2760	3735	2015	2875	2822.53	2.15	6418	3235	3055	2925	2745	2615	2990	2680	56	860	500	2010	5	1	11144890	321	-2.73	0.71	12	0.35	-1054.00	4056.00	11250	20240109	-74.40	2760	20241112	4.35	11250	-74.40	20240109	2760	4.35	20241112	11250	-74.40	20240109	2760	4.35	20241112	0.16	N	438700	500	55 억	240095	N	N	N	N
112	20241112	101150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2865	-10	5	-0.35	96217375	34179	35.67	2875	2950	2760	3735	2015	2875	2815.10	2.15	7032	3235	3055	2925	2745	2615	2990	2680	56	860	500	2010	5	1	11144890	319	-2.72	0.71	12	0.31	-1054.00	4056.00	11250	20240109	-74.53	2760	20241112	3.80	11250	-74.53	20240109	2760	3.80	20241112	11250	-74.53	20240109	2760	3.80	20241112	0.16	N	438700	500	55 억	240095	N	N	N	N
113	20241112	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	-50	5	-1.74	20147925	6976	7.28	2875	2950	2820	3735	2015	2875	2888.18	2.15	-1354	3235	3055	2925	2745	2615	2990	2680	56	860	500	2010	5	1	11144890	315	-2.68	0.70	12	0.06	-1054.00	4056.00	11250	20240109	-74.89	2795	20241111	1.07	11250	-74.89	20240109	2795	1.07	20241111	11250	-74.89	20240109	2795	1.07	20241111	0.16	N	438700	500	55 억	240095	N	N	N	N
114	20241111	161139	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2875	-225	5	-7.26	270922940	93077	316.92	3100	3105	2795	4030	2170	3100	2910.76	2.07	9560	3296	3197	3131	3032	2966	3165	3000	56	930	500	2170	5	1	11144890	320	-2.73	0.71	12	0.84	-1054.00	4056.00	11250	20240109	-74.44	2795	20241111	2.86	11250	-74.44	20240109	2795	2.86	20241111	11250	-74.44	20240109	2795	2.86	20241111	0.15	N	438700	500	55 억	230674	N	N	N	N
115	20241111	151215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2920	-180	5	-5.81	259537725	89154	303.56	3100	3105	2795	4030	2170	3100	2911.12	2.07	9273	3296	3197	3131	3032	2966	3165	3000	56	930	500	2170	5	1	11144890	325	-2.77	0.72	12	0.80	-1054.00	4056.00	11250	20240109	-74.04	2795	20241111	4.47	11250	-74.04	20240109	2795	4.47	20241111	11250	-74.04	20240109	2795	4.47	20241111	0.15	N	438700	500	55 억	230674	N	N	N	N
116	20241111	141158	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2865	-235	5	-7.58	244887615	84150	286.53	3100	3105	2795	4030	2170	3100	2910.13	2.07	11311	3296	3197	3131	3032	2966	3165	3000	56	930	500	2170	5	1	11144890	319	-2.72	0.71	12	0.76	-1054.00	4056.00	11250	20240109	-74.53	2795	20241111	2.50	11250	-74.53	20240109	2795	2.50	20241111	11250	-74.53	20240109	2795	2.50	20241111	0.15	N	438700	500	55 억	230674	N	N	N	N
117	20241111	131157	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2890	-210	5	-6.77	207030090	70958	241.61	3100	3105	2795	4030	2170	3100	2917.64	2.07	9754	3296	3197	3131	3032	2966	3165	3000	56	930	500	2170	5	1	11144890	322	-2.74	0.71	12	0.64	-1054.00	4056.00	11250	20240109	-74.31	2795	20241111	3.40	11250	-74.31	20240109	2795	3.40	20241111	11250	-74.31	20240109	2795	3.40	20241111	0.15	N	438700	500	55 억	230674	N	N	N	N
118	20241111	121151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2890	-210	5	-6.77	180967335	61966	210.99	3100	3105	2795	4030	2170	3100	2920.43	2.07	10914	3296	3197	3131	3032	2966	3165	3000	56	930	500	2170	5	1	11144890	322	-2.74	0.71	12	0.56	-1054.00	4056.00	11250	20240109	-74.31	2795	20241111	3.40	11250	-74.31	20240109	2795	3.40	20241111	11250	-74.31	20240109	2795	3.40	20241111	0.15	N	438700	500	55 억	230674	N	N	N	N
119	20241111	111148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2955	-145	5	-4.68	76519610	25406	86.51	3100	3105	2950	4030	2170	3100	3011.87	2.07	-458	3296	3197	3131	3032	2966	3165	3000	56	930	500	2170	5	1	11144890	329	-2.80	0.73	12	0.23	-1054.00	4056.00	11250	20240109	-73.73	2950	20241111	0.17	11250	-73.73	20240109	2950	0.17	20241111	11250	-73.73	20240109	2950	0.17	20241111	0.15	N	438700	500	55 억	230674	N	N	N	N
120	20241111	101142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2975	-125	5	-4.03	53684490	17695	60.25	3100	3105	2975	4030	2170	3100	3033.88	2.07	-1283	3296	3197	3131	3032	2966	3165	3000	56	930	500	2170	5	1	11144890	332	-2.82	0.73	12	0.16	-1054.00	4056.00	11250	20240109	-73.56	2975	20241111	0.00	11250	-73.56	20240109	2975	0.00	20241111	11250	-73.56	20240109	2975	0.00	20241111	0.15	N	438700	500	55 억	230674	N	N	N	N
121	20241111	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	0	3	0.00	14915740	4828	16.44	3100	3105	3070	4030	2170	3100	3089.42	2.07	-136	3296	3197	3131	3032	2966	3165	3000	56	930	500	2170	5	1	11144890	345	-2.94	0.76	12	0.04	-1054.00	4056.00	11250	20240109	-72.44	3065	20241108	1.14	11250	-72.44	20240109	3065	1.14	20241108	11250	-72.44	20240109	3065	1.14	20241108	0.15	N	438700	500	55 억	230674	N	N	N	N
122	20241108	161130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3100	-20	5	-0.64	92598855	29368	93.62	3175	3230	3065	4055	2185	3120	3153.05	2.07	-1065	3373	3246	3173	3046	2973	3210	3010	56	935	500	2180	5	1	11144890	345	-2.94	0.76	12	0.26	-1054.00	4056.00	11250	20240109	-72.44	3065	20241108	1.14	11250	-72.44	20240109	3065	1.14	20241108	11250	-72.44	20240109	3065	1.14	20241108	0.14	N	438700	500	55 억	230975	N	N	N	N
123	20241108	151142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3085	-35	5	-1.12	86224910	27311	87.06	3175	3230	3065	4055	2185	3120	3157.15	2.07	-796	3373	3246	3173	3046	2973	3210	3010	56	935	500	2180	5	1	11144890	344	-2.93	0.76	12	0.25	-1054.00	4056.00	11250	20240109	-72.58	3065	20241108	0.65	11250	-72.58	20240109	3065	0.65	20241108	11250	-72.58	20240109	3065	0.65	20241108	0.14	N	438700	500	55 억	230975	N	N	N	N
124	20241108	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	20	2	0.64	60872830	19157	61.07	3175	3230	3125	4055	2185	3120	3177.58	2.07	-2143	3373	3246	3173	3046	2973	3210	3010	56	935	500	2180	5	1	11144890	350	-2.98	0.77	12	0.17	-1054.00	4056.00	11250	20240109	-72.09	3100	20241107	1.29	11250	-72.09	20240109	3100	1.29	20241107	11250	-72.09	20240109	3100	1.29	20241107	0.14	N	438700	500	55 억	230975	N	N	N	N
125	20241108	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3195	75	2	2.40	54202200	17043	54.33	3175	3230	3160	4055	2185	3120	3180.32	2.07	-1465	3373	3246	3173	3046	2973	3210	3010	56	935	500	2180	5	1	11144890	356	-3.03	0.79	12	0.15	-1054.00	4056.00	11250	20240109	-71.60	3100	20241107	3.06	11250	-71.60	20240109	3100	3.06	20241107	11250	-71.60	20240109	3100	3.06	20241107	0.14	N	438700	500	55 억	230975	N	N	N	N
126	20241108	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	50	2	1.60	45502845	14312	45.62	3175	3230	3160	4055	2185	3120	3179.35	2.07	-721	3373	3246	3173	3046	2973	3210	3010	56	935	500	2180	5	1	11144890	353	-3.01	0.78	12	0.13	-1054.00	4056.00	11250	20240109	-71.82	3100	20241107	2.26	11250	-71.82	20240109	3100	2.26	20241107	11250	-71.82	20240109	3100	2.26	20241107	0.14	N	438700	500	55 억	230975	N	N	N	N
127	20241108	111141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	60	2	1.92	43085515	13549	43.19	3175	3230	3160	4055	2185	3120	3179.98	2.07	-966	3373	3246	3173	3046	2973	3210	3010	56	935	500	2180	5	1	11144890	354	-3.02	0.78	12	0.12	-1054.00	4056.00	11250	20240109	-71.73	3100	20241107	2.58	11250	-71.73	20240109	3100	2.58	20241107	11250	-71.73	20240109	3100	2.58	20241107	0.14	N	438700	500	55 억	230975	N	N	N	N
128	20241108	101150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	60	2	1.92	29956265	9407	29.99	3175	3230	3160	4055	2185	3120	3184.47	2.07	-1380	3373	3246	3173	3046	2973	3210	3010	56	935	500	2180	5	1	11144890	354	-3.02	0.78	12	0.08	-1054.00	4056.00	11250	20240109	-71.73	3100	20241107	2.58	11250	-71.73	20240109	3100	2.58	20241107	11250	-71.73	20240109	3100	2.58	20241107	0.14	N	438700	500	55 억	230975	N	N	N	N
129	20241108	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	80	2	2.56	1674270	527	1.68	3175	3200	3170	4055	2185	3120	3176.98	2.07	235	3373	3246	3173	3046	2973	3210	3010	56	935	500	2180	5	1	11144890	357	-3.04	0.79	12	0.00	-1054.00	4056.00	11250	20240109	-71.56	3100	20241107	3.23	11250	-71.56	20240109	3100	3.23	20241107	11250	-71.56	20240109	3100	3.23	20241107	0.14	N	438700	500	55 억	230975	N	N	N	N
130	20241107	161133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3120	-115	5	-3.55	99128320	31368	90.05	3245	3300	3100	4205	2265	3235	3160.51	2.06	991	3505	3370	3300	3165	3095	3335	3130	56	970	500	2260	5	1	11144890	348	-2.96	0.77	12	0.28	-1054.00	4056.00	11250	20240109	-72.27	3100	20241107	0.65	11250	-72.27	20240109	3100	0.65	20241107	11250	-72.27	20240109	3100	0.65	20241107	0.14	N	438700	500	55 억	229984	N	N	N	N
131	20241107	151137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3125	-110	5	-3.40	92577660	29268	84.02	3245	3300	3100	4205	2265	3235	3163.10	2.06	1004	3505	3370	3300	3165	3095	3335	3130	56	970	500	2260	5	1	11144890	348	-2.96	0.77	12	0.26	-1054.00	4056.00	11250	20240109	-72.22	3100	20241107	0.81	11250	-72.22	20240109	3100	0.81	20241107	11250	-72.22	20240109	3100	0.81	20241107	0.14	N	438700	500	55 억	229984	N	N	N	N
132	20241107	141142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3165	-70	5	-2.16	52387905	16424	47.15	3245	3300	3105	4205	2265	3235	3189.72	2.06	596	3505	3370	3300	3165	3095	3335	3130	56	970	500	2260	5	1	11144890	353	-3.00	0.78	12	0.15	-1054.00	4056.00	11250	20240109	-71.87	3105	20241107	1.93	11250	-71.87	20240109	3105	1.93	20241107	11250	-71.87	20240109	3105	1.93	20241107	0.14	N	438700	500	55 억	229984	N	N	N	N
133	20241107	131142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3190	-45	5	-1.39	49544550	15524	44.57	3245	3300	3105	4205	2265	3235	3191.48	2.06	476	3505	3370	3300	3165	3095	3335	3130	56	970	500	2260	5	1	11144890	356	-3.03	0.79	12	0.14	-1054.00	4056.00	11250	20240109	-71.64	3105	20241107	2.74	11250	-71.64	20240109	3105	2.74	20241107	11250	-71.64	20240109	3105	2.74	20241107	0.14	N	438700	500	55 억	229984	N	N	N	N
134	20241107	121136	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3185	-50	5	-1.55	43675635	13679	39.27	3245	3300	3105	4205	2265	3235	3192.90	2.06	587	3505	3370	3300	3165	3095	3335	3130	56	970	500	2260	5	1	11144890	355	-3.02	0.79	12	0.12	-1054.00	4056.00	11250	20240109	-71.69	3105	20241107	2.58	11250	-71.69	20240109	3105	2.58	20241107	11250	-71.69	20240109	3105	2.58	20241107	0.14	N	438700	500	55 억	229984	N	N	N	N
135	20241107	111132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3200	-35	5	-1.08	38770260	12127	34.81	3245	3300	3105	4205	2265	3235	3197.02	2.06	220	3505	3370	3300	3165	3095	3335	3130	56	970	500	2260	5	1	11144890	357	-3.04	0.79	12	0.11	-1054.00	4056.00	11250	20240109	-71.56	3105	20241107	3.06	11250	-71.56	20240109	3105	3.06	20241107	11250	-71.56	20240109	3105	3.06	20241107	0.14	N	438700	500	55 억	229984	N	N	N	N
136	20241107	101134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3185	-50	5	-1.55	24978445	7747	22.24	3245	3300	3185	4205	2265	3235	3224.27	2.06	-1645	3505	3370	3300	3165	3095	3335	3130	56	970	500	2260	5	1	11144890	355	-3.02	0.79	12	0.07	-1054.00	4056.00	11250	20240109	-71.69	3185	20241107	0.00	11250	-71.69	20240109	3185	0.00	20241107	11250	-71.69	20240109	3185	0.00	20241107	0.14	N	438700	500	55 억	229984	N	N	N	N
137	20241107	091137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3245	10	2	0.31	9428105	2904	8.34	3245	3300	3225	4205	2265	3235	3246.59	2.06	-213	3505	3370	3300	3165	3095	3335	3130	56	970	500	2260	5	1	11144890	362	-3.08	0.80	12	0.03	-1054.00	4056.00	11250	20240109	-71.16	3225	20241107	0.62	11250	-71.16	20240109	3225	0.62	20241107	11250	-71.16	20240109	3225	0.62	20241107	0.14	N	438700	500	55 억	229984	N	N	N	N
138	20241106	161147	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3235	-140	5	-4.15	115398740	34824	82.82	3400	3435	3230	4385	2365	3375	3314.02	2.09	-3159	3511	3442	3396	3327	3281	3420	3305	56	1010	500	2360	5	1	11144890	361	-3.07	0.80	12	0.31	-1054.00	4056.00	11250	20240109	-71.24	3230	20241106	0.15	11250	-71.24	20240109	3230	0.15	20241106	11250	-71.24	20240109	3230	0.15	20241106	0.14	N	438700	500	55 억	233131	N	N	N	N
139	20241106	151221	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3275	-100	5	-2.96	105511385	31774	75.57	3400	3435	3230	4385	2365	3375	3320.68	2.09	-2883	3511	3442	3396	3327	3281	3420	3305	56	1010	500	2360	5	1	11144890	365	-3.11	0.81	12	0.29	-1054.00	4056.00	11250	20240109	-70.89	3230	20241106	1.39	11250	-70.89	20240109	3230	1.39	20241106	11250	-70.89	20240109	3230	1.39	20241106	0.14	N	438700	500	55 억	233131	N	N	N	N
140	20241106	141209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3250	-125	5	-3.70	93640140	28138	66.92	3400	3435	3230	4385	2365	3375	3327.89	2.09	-3047	3511	3442	3396	3327	3281	3420	3305	56	1010	500	2360	5	1	11144890	362	-3.08	0.80	12	0.25	-1054.00	4056.00	11250	20240109	-71.11	3230	20241106	0.62	11250	-71.11	20240109	3230	0.62	20241106	11250	-71.11	20240109	3230	0.62	20241106	0.14	N	438700	500	55 억	233131	N	N	N	N
141	20241106	131218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3260	-115	5	-3.41	76422005	22864	54.38	3400	3435	3230	4385	2365	3375	3342.46	2.09	-2907	3511	3442	3396	3327	3281	3420	3305	56	1010	500	2360	5	1	11144890	363	-3.09	0.80	12	0.21	-1054.00	4056.00	11250	20240109	-71.02	3230	20241106	0.93	11250	-71.02	20240109	3230	0.93	20241106	11250	-71.02	20240109	3230	0.93	20241106	0.14	N	438700	500	55 억	233131	N	N	N	N
142	20241106	121143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3345	-30	5	-0.89	42601185	12603	29.97	3400	3435	3345	4385	2365	3375	3380.24	2.09	-2793	3511	3442	3396	3327	3281	3420	3305	56	1010	500	2360	5	1	11144890	373	-3.17	0.82	12	0.11	-1054.00	4056.00	11250	20240109	-70.27	3300	20240910	1.36	11250	-70.27	20240109	3300	1.36	20240910	11250	-70.27	20240109	3300	1.36	20240910	0.14	N	438700	500	55 억	233131	N	N	N	N
143	20241106	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3390	15	2	0.44	16372895	4816	11.45	3400	3435	3375	4385	2365	3375	3399.69	2.09	404	3511	3442	3396	3327	3281	3420	3305	56	1010	500	2360	5	1	11144890	378	-3.22	0.84	12	0.04	-1054.00	4056.00	11250	20240109	-69.87	3300	20240910	2.73	11250	-69.87	20240109	3300	2.73	20240910	11250	-69.87	20240109	3300	2.73	20240910	0.14	N	438700	500	55 억	233131	N	N	N	N
144	20241106	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3430	55	2	1.63	7315465	2149	5.11	3400	3435	3390	4385	2365	3375	3404.13	2.09	84	3511	3442	3396	3327	3281	3420	3305	56	1010	500	2360	5	1	11144890	382	-3.25	0.85	12	0.02	-1054.00	4056.00	11250	20240109	-69.51	3300	20240910	3.94	11250	-69.51	20240109	3300	3.94	20240910	11250	-69.51	20240109	3300	3.94	20240910	0.14	N	438700	500	55 억	233131	N	N	N	N
145	20241106	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3395	20	2	0.59	2487430	732	1.74	3400	3425	3390	4385	2365	3375	3398.13	2.09	-8	3511	3442	3396	3327	3281	3420	3305	56	1010	500	2360	5	1	11144890	378	-3.22	0.84	12	0.01	-1054.00	4056.00	11250	20240109	-69.82	3300	20240910	2.88	11250	-69.82	20240109	3300	2.88	20240910	11250	-69.82	20240109	3300	2.88	20240910	0.14	N	438700	500	55 억	233131	N	N	N	N
146	20241105	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3375	-30	5	-0.88	142193665	42046	267.18	3415	3465	3350	4425	2385	3405	3381.86	2.04	6234	3601	3502	3446	3347	3291	3552	3397	56	1020	500	2380	5	1	11144890	376	-3.20	0.83	12	0.38	-1054.00	4056.00	11250	20240109	-70.00	3300	20240910	2.27	11250	-70.00	20240109	3300	2.27	20240910	11250	-70.00	20240109	3300	2.27	20240910	0.14	N	438700	500	55 억	226897	N	N	N	N
147	20241105	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3400	-5	5	-0.15	137461490	40645	258.28	3415	3465	3350	4425	2385	3405	3382.00	2.04	6382	3601	3502	3446	3347	3291	3552	3397	56	1020	500	2380	5	1	11144890	379	-3.23	0.84	12	0.36	-1054.00	4056.00	11250	20240109	-69.78	3300	20240910	3.03	11250	-69.78	20240109	3300	3.03	20240910	11250	-69.78	20240109	3300	3.03	20240910	0.14	N	438700	500	55 억	226897	N	N	N	N
148	20241105	141129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3390	-15	5	-0.44	132329450	39132	248.66	3415	3465	3350	4425	2385	3405	3381.62	2.04	6322	3601	3502	3446	3347	3291	3552	3397	56	1020	500	2380	5	1	11144890	378	-3.22	0.84	12	0.35	-1054.00	4056.00	11250	20240109	-69.87	3300	20240910	2.73	11250	-69.87	20240109	3300	2.73	20240910	11250	-69.87	20240109	3300	2.73	20240910	0.14	N	438700	500	55 억	226897	N	N	N	N
149	20241105	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3420	15	2	0.44	130147845	38490	244.58	3415	3465	3350	4425	2385	3405	3381.34	2.04	6303	3601	3502	3446	3347	3291	3552	3397	56	1020	500	2380	5	1	11144890	381	-3.24	0.84	12	0.35	-1054.00	4056.00	11250	20240109	-69.60	3300	20240910	3.64	11250	-69.60	20240109	3300	3.64	20240910	11250	-69.60	20240109	3300	3.64	20240910	0.14	N	438700	500	55 억	226897	N	N	N	N
150	20241105	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3365	-40	5	-1.17	79338360	23425	148.85	3415	3465	3350	4425	2385	3405	3386.91	2.04	1372	3601	3502	3446	3347	3291	3552	3397	56	1020	500	2380	5	1	11144890	375	-3.19	0.83	12	0.21	-1054.00	4056.00	11250	20240109	-70.09	3300	20240910	1.97	11250	-70.09	20240109	3300	1.97	20240910	11250	-70.09	20240109	3300	1.97	20240910	0.14	N	438700	500	55 억	226897	N	N	N	N
151	20241105	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3375	-30	5	-0.88	49544490	14564	92.55	3415	3465	3360	4425	2385	3405	3401.85	2.04	2699	3601	3502	3446	3347	3291	3552	3397	56	1020	500	2380	5	1	11144890	376	-3.20	0.83	12	0.13	-1054.00	4056.00	11250	20240109	-70.00	3300	20240910	2.27	11250	-70.00	20240109	3300	2.27	20240910	11250	-70.00	20240109	3300	2.27	20240910	0.14	N	438700	500	55 억	226897	N	N	N	N
152	20241105	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	30	2	0.88	26454695	7732	49.13	3415	3465	3400	4425	2385	3405	3421.46	2.04	2000	3601	3502	3446	3347	3291	3552	3397	56	1020	500	2380	5	1	11144890	383	-3.26	0.85	12	0.07	-1054.00	4056.00	11250	20240109	-69.47	3300	20240910	4.09	11250	-69.47	20240109	3300	4.09	20240910	11250	-69.47	20240109	3300	4.09	20240910	0.14	N	438700	500	55 억	226897	N	N	N	N
153	20241105	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3410	5	2	0.15	14979080	4387	27.88	3415	3420	3405	4425	2385	3405	3414.42	2.04	2221	3601	3502	3446	3347	3291	3552	3397	56	1020	500	2380	5	1	11144890	380	-3.24	0.84	12	0.04	-1054.00	4056.00	11250	20240109	-69.69	3300	20240910	3.33	11250	-69.69	20240109	3300	3.33	20240910	11250	-69.69	20240109	3300	3.33	20240910	0.14	N	438700	500	55 억	226897	N	N	N	N
154	20241104	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3405	35	2	1.04	54480440	15705	78.58	3390	3545	3390	4380	2360	3370	3468.99	1.99	4659	3710	3540	3455	3285	3200	3497	3242	56	1010	500	2350	5	1	11144890	379	-3.23	0.84	12	0.14	-1054.00	4056.00	11250	20240109	-69.73	3300	20240910	3.18	11250	-69.73	20240109	3300	3.18	20240910	11250	-69.73	20240109	3300	3.18	20240910	0.15	N	438700	500	55 억	222213	N	N	N	N
155	20241104	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3465	95	2	2.82	43113930	12390	62.00	3390	3545	3390	4380	2360	3370	3479.74	1.99	4084	3710	3540	3455	3285	3200	3497	3242	56	1010	500	2350	5	1	11144890	386	-3.29	0.85	12	0.11	-1054.00	4056.00	11250	20240109	-69.20	3300	20240910	5.00	11250	-69.20	20240109	3300	5.00	20240910	11250	-69.20	20240109	3300	5.00	20240910	0.15	N	438700	500	55 억	222213	N	N	N	N
156	20241104	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3440	70	2	2.08	37639180	10808	54.08	3390	3545	3390	4380	2360	3370	3482.53	1.99	2866	3710	3540	3455	3285	3200	3497	3242	56	1010	500	2350	5	1	11144890	383	-3.26	0.85	12	0.10	-1054.00	4056.00	11250	20240109	-69.42	3300	20240910	4.24	11250	-69.42	20240109	3300	4.24	20240910	11250	-69.42	20240109	3300	4.24	20240910	0.15	N	438700	500	55 억	222213	N	N	N	N
157	20241104	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3510	140	2	4.15	36108325	10365	51.86	3390	3545	3390	4380	2360	3370	3483.68	1.99	2603	3710	3540	3455	3285	3200	3497	3242	56	1010	500	2350	5	1	11144890	391	-3.33	0.87	12	0.09	-1054.00	4056.00	11250	20240109	-68.80	3300	20240910	6.36	11250	-68.80	20240109	3300	6.36	20240910	11250	-68.80	20240109	3300	6.36	20240910	0.15	N	438700	500	55 억	222213	N	N	N	N
158	20241104	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3510	140	2	4.15	35392620	10161	50.84	3390	3545	3390	4380	2360	3370	3483.18	1.99	2604	3710	3540	3455	3285	3200	3497	3242	56	1010	500	2350	5	1	11144890	391	-3.33	0.87	12	0.09	-1054.00	4056.00	11250	20240109	-68.80	3300	20240910	6.36	11250	-68.80	20240109	3300	6.36	20240910	11250	-68.80	20240109	3300	6.36	20240910	0.15	N	438700	500	55 억	222213	N	N	N	N
159	20241104	111048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3520	150	2	4.45	34035420	9773	48.90	3390	3545	3390	4380	2360	3370	3482.60	1.99	2544	3710	3540	3455	3285	3200	3497	3242	56	1010	500	2350	5	1	11144890	392	-3.34	0.87	12	0.09	-1054.00	4056.00	11250	20240109	-68.71	3300	20240910	6.67	11250	-68.71	20240109	3300	6.67	20240910	11250	-68.71	20240109	3300	6.67	20240910	0.15	N	438700	500	55 억	222213	N	N	N	N
160	20241104	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3520	150	2	4.45	15620410	4534	22.69	3390	3525	3390	4380	2360	3370	3445.17	1.99	768	3710	3540	3455	3285	3200	3497	3242	56	1010	500	2350	5	1	11144890	392	-3.34	0.87	12	0.04	-1054.00	4056.00	11250	20240109	-68.71	3300	20240910	6.67	11250	-68.71	20240109	3300	6.67	20240910	11250	-68.71	20240109	3300	6.67	20240910	0.15	N	438700	500	55 억	222213	N	N	N	N
161	20241104	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3400	30	2	0.89	638930	188	0.94	3390	3445	3390	4380	2360	3370	3398.56	1.99	-25	3710	3540	3455	3285	3200	3497	3242	56	1010	500	2350	5	1	11144890	379	-3.23	0.84	12	0.00	-1054.00	4056.00	11250	20240109	-69.78	3300	20240910	3.03	11250	-69.78	20240109	3300	3.03	20240910	11250	-69.78	20240109	3300	3.03	20240910	0.15	N	438700	500	55 억	222213	N	N	N	N
162	20241101	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	-140	5	-3.99	68610480	19945	149.54	3625	3625	3370	4560	2460	3510	3440.71	2.02	-3080	3616	3562	3481	3427	3346	3590	3455	56	1050	500	2450	5	1	11144890	376	-3.20	0.83	12	0.18	-1054.00	4056.00	11250	20240109	-70.04	3300	20240910	2.12	11250	-70.04	20240109	3300	2.12	20240910	11250	-70.04	20240109	3300	2.12	20240910	0.15	N	438700	500	55 억	225172	N	N	N	N
163	20241101	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3395	-115	5	-3.28	63737105	18501	138.71	3625	3625	3370	4560	2460	3510	3445.06	2.02	-2640	3616	3562	3481	3427	3346	3590	3455	56	1050	500	2450	5	1	11144890	378	-3.22	0.84	12	0.17	-1054.00	4056.00	11250	20240109	-69.82	3300	20240910	2.88	11250	-69.82	20240109	3300	2.88	20240910	11250	-69.82	20240109	3300	2.88	20240910	0.15	N	438700	500	55 억	225172	N	N	N	N
164	20241101	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3440	-70	5	-1.99	24570055	7037	52.76	3625	3625	3440	4560	2460	3510	3491.55	2.02	-1881	3616	3562	3481	3427	3346	3590	3455	56	1050	500	2450	5	1	11144890	383	-3.26	0.85	12	0.06	-1054.00	4056.00	11250	20240109	-69.42	3300	20240910	4.24	11250	-69.42	20240109	3300	4.24	20240910	11250	-69.42	20240109	3300	4.24	20240910	0.15	N	438700	500	55 억	225172	N	N	N	N
165	20241101	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3505	-5	5	-0.14	21701085	6207	46.54	3625	3625	3440	4560	2460	3510	3496.23	2.02	-1851	3616	3562	3481	3427	3346	3590	3455	56	1050	500	2450	5	1	11144890	391	-3.33	0.86	12	0.06	-1054.00	4056.00	11250	20240109	-68.84	3300	20240910	6.21	11250	-68.84	20240109	3300	6.21	20240910	11250	-68.84	20240109	3300	6.21	20240910	0.15	N	438700	500	55 억	225172	N	N	N	N
166	20241101	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	-40	5	-1.14	19536790	5585	41.87	3625	3625	3440	4560	2460	3510	3498.08	2.02	-1663	3616	3562	3481	3427	3346	3590	3455	56	1050	500	2450	5	1	11144890	387	-3.29	0.86	12	0.05	-1054.00	4056.00	11250	20240109	-69.16	3300	20240910	5.15	11250	-69.16	20240109	3300	5.15	20240910	11250	-69.16	20240109	3300	5.15	20240910	0.15	N	438700	500	55 억	225172	N	N	N	N
167	20241101	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3460	-50	5	-1.42	15492670	4419	33.13	3625	3625	3440	4560	2460	3510	3505.92	2.02	-1663	3616	3562	3481	3427	3346	3590	3455	56	1050	500	2450	5	1	11144890	386	-3.28	0.85	12	0.04	-1054.00	4056.00	11250	20240109	-69.24	3300	20240910	4.85	11250	-69.24	20240109	3300	4.85	20240910	11250	-69.24	20240109	3300	4.85	20240910	0.15	N	438700	500	55 억	225172	N	N	N	N
168	20241101	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	-40	5	-1.14	14766320	4209	31.56	3625	3625	3440	4560	2460	3510	3508.27	2.02	-1696	3616	3562	3481	3427	3346	3590	3455	56	1050	500	2450	5	1	11144890	387	-3.29	0.86	12	0.04	-1054.00	4056.00	11250	20240109	-69.16	3300	20240910	5.15	11250	-69.16	20240109	3300	5.15	20240910	11250	-69.16	20240109	3300	5.15	20240910	0.15	N	438700	500	55 억	225172	N	N	N	N
169	20241101	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3520	10	2	0.28	5104630	1441	10.80	3625	3625	3490	4560	2460	3510	3542.42	2.02	-1053	3616	3562	3481	3427	3346	3590	3455	56	1050	500	2450	5	1	11144890	392	-3.34	0.87	12	0.01	-1054.00	4056.00	11250	20240109	-68.71	3300	20240910	6.67	11250	-68.71	20240109	3300	6.67	20240910	11250	-68.71	20240109	3300	6.67	20240910	0.15	N	438700	500	55 억	225172	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History