KissMeData/220180/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	-65	5	-2.15	31105340	10472	20.11	3025	3025	2950	3930	2120	3025	2970.33	0.39	-1543	3155	3090	3030	2965	2905	3060	2935	97	905	500	2170	5	1	19408000	574	27.66	0.85	12	0.05	107.00	3469.00	4595	20240417	-35.58	2800	20240805	5.71	4595	-35.58	20240417	2800	5.71	20240805	4595	-35.58	20240417	2800	5.71	20240805	1.24	N	220180	500	97 억	75597	N	N	N	N
3	20241129	151108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	-55	5	-1.82	29177825	9821	18.86	3025	3025	2950	3930	2120	3025	2970.96	0.39	-1534	3155	3090	3030	2965	2905	3060	2935	97	905	500	2170	5	1	19408000	576	27.76	0.86	12	0.05	107.00	3469.00	4595	20240417	-35.36	2800	20240805	6.07	4595	-35.36	20240417	2800	6.07	20240805	4595	-35.36	20240417	2800	6.07	20240805	1.24	N	220180	500	97 억	75597	N	N	N	N
4	20241129	141111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	-40	5	-1.32	25074310	8439	16.21	3025	3025	2950	3930	2120	3025	2971.24	0.39	-210	3155	3090	3030	2965	2905	3060	2935	97	905	500	2170	5	1	19408000	579	27.90	0.86	12	0.04	107.00	3469.00	4595	20240417	-35.04	2800	20240805	6.61	4595	-35.04	20240417	2800	6.61	20240805	4595	-35.04	20240417	2800	6.61	20240805	1.24	N	220180	500	97 억	75597	N	N	N	N
5	20241129	131105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2975	-50	5	-1.65	19866570	6689	12.85	3025	3025	2950	3930	2120	3025	2970.04	0.39	457	3155	3090	3030	2965	2905	3060	2935	97	905	500	2170	5	1	19408000	577	27.80	0.86	12	0.03	107.00	3469.00	4595	20240417	-35.26	2800	20240805	6.25	4595	-35.26	20240417	2800	6.25	20240805	4595	-35.26	20240417	2800	6.25	20240805	1.24	N	220180	500	97 억	75597	N	N	N	N
6	20241129	121107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	-55	5	-1.82	18624955	6273	12.05	3025	3025	2950	3930	2120	3025	2969.07	0.39	478	3155	3090	3030	2965	2905	3060	2935	97	905	500	2170	5	1	19408000	576	27.76	0.86	12	0.03	107.00	3469.00	4595	20240417	-35.36	2800	20240805	6.07	4595	-35.36	20240417	2800	6.07	20240805	4595	-35.36	20240417	2800	6.07	20240805	1.24	N	220180	500	97 억	75597	N	N	N	N
7	20241129	111110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	-55	5	-1.82	17182750	5787	11.11	3025	3025	2950	3930	2120	3025	2969.20	0.39	521	3155	3090	3030	2965	2905	3060	2935	97	905	500	2170	5	1	19408000	576	27.76	0.86	12	0.03	107.00	3469.00	4595	20240417	-35.36	2800	20240805	6.07	4595	-35.36	20240417	2800	6.07	20240805	4595	-35.36	20240417	2800	6.07	20240805	1.24	N	220180	500	97 억	75597	N	N	N	N
8	20241129	101103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2975	-50	5	-1.65	14871770	5008	9.62	3025	3025	2950	3930	2120	3025	2969.60	0.39	532	3155	3090	3030	2965	2905	3060	2935	97	905	500	2170	5	1	19408000	577	27.80	0.86	12	0.03	107.00	3469.00	4595	20240417	-35.26	2800	20240805	6.25	4595	-35.26	20240417	2800	6.25	20240805	4595	-35.26	20240417	2800	6.25	20240805	1.24	N	220180	500	97 억	75597	N	N	N	N
9	20241129	091107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-25	5	-0.83	228730	76	0.15	3025	3025	2995	3930	2120	3025	3009.61	0.39	-76	3155	3090	3030	2965	2905	3060	2935	97	905	500	2170	5	1	19408000	582	28.04	0.86	12	0.00	107.00	3469.00	4595	20240417	-34.71	2800	20240805	7.14	4595	-34.71	20240417	2800	7.14	20240805	4595	-34.71	20240417	2800	7.14	20240805	1.24	N	220180	500	97 억	75597	N	N	N	N
10	20241128	161053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	-45	5	-1.47	157065350	52071	519.26	3045	3095	2970	3990	2150	3070	3016.20	0.38	959	3123	3096	3043	3016	2963	3110	3030	97	920	500	2210	5	1	19408000	587	28.27	0.87	12	0.27	107.00	3469.00	4595	20240417	-34.17	2800	20240805	8.04	4595	-34.17	20240417	2800	8.04	20240805	4595	-34.17	20240417	2800	8.04	20240805	1.22	N	220180	500	97 억	74168	N	N	N	N
11	20241128	151113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	-50	5	-1.63	140219495	46496	463.66	3045	3095	2970	3990	2150	3070	3015.73	0.38	3236	3123	3096	3043	3016	2963	3110	3030	97	920	500	2210	5	1	19408000	586	28.22	0.87	12	0.24	107.00	3469.00	4595	20240417	-34.28	2800	20240805	7.86	4595	-34.28	20240417	2800	7.86	20240805	4595	-34.28	20240417	2800	7.86	20240805	1.22	N	220180	500	97 억	74168	N	N	N	N
12	20241128	141110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-5	5	-0.16	43677885	14365	143.25	3045	3095	2995	3990	2150	3070	3040.58	0.38	-164	3123	3096	3043	3016	2963	3110	3030	97	920	500	2210	5	1	19408000	595	28.64	0.88	12	0.07	107.00	3469.00	4595	20240417	-33.30	2800	20240805	9.46	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2800	9.46	20240805	1.22	N	220180	500	97 억	74168	N	N	N	N
13	20241128	131109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	5	2	0.16	43595215	14338	142.98	3045	3095	2995	3990	2150	3070	3040.54	0.38	-139	3123	3096	3043	3016	2963	3110	3030	97	920	500	2210	5	1	19408000	597	28.74	0.89	12	0.07	107.00	3469.00	4595	20240417	-33.08	2800	20240805	9.82	4595	-33.08	20240417	2800	9.82	20240805	4595	-33.08	20240417	2800	9.82	20240805	1.22	N	220180	500	97 억	74168	N	N	N	N
14	20241128	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-40	5	-1.30	35704535	11775	117.42	3045	3095	2995	3990	2150	3070	3032.23	0.38	-69	3123	3096	3043	3016	2963	3110	3030	97	920	500	2210	5	1	19408000	588	28.32	0.87	12	0.06	107.00	3469.00	4595	20240417	-34.06	2800	20240805	8.21	4595	-34.06	20240417	2800	8.21	20240805	4595	-34.06	20240417	2800	8.21	20240805	1.22	N	220180	500	97 억	74168	N	N	N	N
15	20241128	111113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-5	5	-0.16	31672795	10455	104.26	3045	3095	2995	3990	2150	3070	3029.44	0.38	-304	3123	3096	3043	3016	2963	3110	3030	97	920	500	2210	5	1	19408000	595	28.64	0.88	12	0.05	107.00	3469.00	4595	20240417	-33.30	2800	20240805	9.46	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2800	9.46	20240805	1.22	N	220180	500	97 억	74168	N	N	N	N
16	20241128	101110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	-55	5	-1.79	7309800	2418	24.11	3045	3045	3005	3990	2150	3070	3023.08	0.38	72	3123	3096	3043	3016	2963	3110	3030	97	920	500	2210	5	1	19408000	585	28.18	0.87	12	0.01	107.00	3469.00	4595	20240417	-34.39	2800	20240805	7.68	4595	-34.39	20240417	2800	7.68	20240805	4595	-34.39	20240417	2800	7.68	20240805	1.22	N	220180	500	97 억	74168	N	N	N	N
17	20241128	091107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-25	5	-0.81	791670	260	2.59	3045	3045	3040	3990	2150	3070	3044.88	0.38	-27	3123	3096	3043	3016	2963	3110	3030	97	920	500	2210	5	1	19408000	591	28.46	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.73	2800	20240805	8.75	4595	-33.73	20240417	2800	8.75	20240805	4595	-33.73	20240417	2800	8.75	20240805	1.22	N	220180	500	97 억	74168	N	N	N	N
18	20241127	161041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3070	50	2	1.66	30212310	10009	57.35	3020	3070	2990	3925	2115	3020	3018.51	0.38	-122	3093	3056	3033	2996	2973	3045	2985	97	905	500	2170	5	1	19408000	596	28.69	0.88	12	0.05	107.00	3469.00	4595	20240417	-33.19	2800	20240805	9.64	4595	-33.19	20240417	2800	9.64	20240805	4595	-33.19	20240417	2800	9.64	20240805	1.22	N	220180	500	97 억	74148	N	N	N	N
19	20241127	151103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	15	2	0.50	23279705	7739	44.34	3020	3050	2990	3925	2115	3020	3008.10	0.38	-64	3093	3056	3033	2996	2973	3045	2985	97	905	500	2170	5	1	19408000	589	28.36	0.87	12	0.04	107.00	3469.00	4595	20240417	-33.95	2800	20240805	8.39	4595	-33.95	20240417	2800	8.39	20240805	4595	-33.95	20240417	2800	8.39	20240805	1.22	N	220180	500	97 억	74148	N	N	N	N
20	20241127	141059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	0	3	0.00	21140405	7032	40.29	3020	3050	2990	3925	2115	3020	3006.31	0.38	-44	3093	3056	3033	2996	2973	3045	2985	97	905	500	2170	5	1	19408000	586	28.22	0.87	12	0.04	107.00	3469.00	4595	20240417	-34.28	2800	20240805	7.86	4595	-34.28	20240417	2800	7.86	20240805	4595	-34.28	20240417	2800	7.86	20240805	1.22	N	220180	500	97 억	74148	N	N	N	N
21	20241127	131054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	-10	5	-0.33	21004815	6987	40.04	3020	3050	2990	3925	2115	3020	3006.27	0.38	-42	3093	3056	3033	2996	2973	3045	2985	97	905	500	2170	5	1	19408000	584	28.13	0.87	12	0.04	107.00	3469.00	4595	20240417	-34.49	2800	20240805	7.50	4595	-34.49	20240417	2800	7.50	20240805	4595	-34.49	20240417	2800	7.50	20240805	1.22	N	220180	500	97 억	74148	N	N	N	N
22	20241127	121105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	20	2	0.66	5414520	1786	10.23	3020	3050	3015	3925	2115	3020	3031.65	0.38	8	3093	3056	3033	2996	2973	3045	2985	97	905	500	2170	5	1	19408000	590	28.41	0.88	12	0.01	107.00	3469.00	4595	20240417	-33.84	2800	20240805	8.57	4595	-33.84	20240417	2800	8.57	20240805	4595	-33.84	20240417	2800	8.57	20240805	1.22	N	220180	500	97 억	74148	N	N	N	N
23	20241127	111100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	25	2	0.83	2687850	885	5.07	3020	3045	3015	3925	2115	3020	3037.12	0.38	-25	3093	3056	3033	2996	2973	3045	2985	97	905	500	2170	5	1	19408000	591	28.46	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.73	2800	20240805	8.75	4595	-33.73	20240417	2800	8.75	20240805	4595	-33.73	20240417	2800	8.75	20240805	1.22	N	220180	500	97 억	74148	N	N	N	N
24	20241127	101101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	10	2	0.33	631350	209	1.20	3020	3030	3015	3925	2115	3020	3020.81	0.38	-22	3093	3056	3033	2996	2973	3045	2985	97	905	500	2170	5	1	19408000	588	28.32	0.87	12	0.00	107.00	3469.00	4595	20240417	-34.06	2800	20240805	8.21	4595	-34.06	20240417	2800	8.21	20240805	4595	-34.06	20240417	2800	8.21	20240805	1.22	N	220180	500	97 억	74148	N	N	N	N
25	20241127	091100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	10	2	0.33	307650	102	0.58	3020	3030	3015	3925	2115	3020	3016.18	0.38	54	3093	3056	3033	2996	2973	3045	2985	97	905	500	2170	5	1	19408000	588	28.32	0.87	12	0.00	107.00	3469.00	4595	20240417	-34.06	2800	20240805	8.21	4595	-34.06	20240417	2800	8.21	20240805	4595	-34.06	20240417	2800	8.21	20240805	1.22	N	220180	500	97 억	74148	N	N	N	N
26	20241126	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	-50	5	-1.63	52755920	17441	109.67	3065	3070	3010	3990	2150	3070	3024.82	0.38	132	3183	3126	3093	3036	3003	3110	3020	97	920	500	2210	5	1	19408000	586	28.22	0.87	12	0.09	107.00	3469.00	4595	20240417	-34.28	2800	20240805	7.86	4595	-34.28	20240417	2800	7.86	20240805	4595	-34.28	20240417	2800	7.86	20240805	1.19	N	220180	500	97 억	73800	N	N	N	N
27	20241126	151053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	-20	5	-0.65	50680540	16754	105.35	3065	3070	3010	3990	2150	3070	3024.98	0.38	204	3183	3126	3093	3036	3003	3110	3020	97	920	500	2210	5	1	19408000	592	28.50	0.88	12	0.09	107.00	3469.00	4595	20240417	-33.62	2800	20240805	8.93	4595	-33.62	20240417	2800	8.93	20240805	4595	-33.62	20240417	2800	8.93	20240805	1.19	N	220180	500	97 억	73800	N	N	N	N
28	20241126	141055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-30	5	-0.98	47950275	15854	99.69	3065	3070	3010	3990	2150	3070	3024.49	0.38	212	3183	3126	3093	3036	3003	3110	3020	97	920	500	2210	5	1	19408000	590	28.41	0.88	12	0.08	107.00	3469.00	4595	20240417	-33.84	2800	20240805	8.57	4595	-33.84	20240417	2800	8.57	20240805	4595	-33.84	20240417	2800	8.57	20240805	1.19	N	220180	500	97 억	73800	N	N	N	N
29	20241126	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-40	5	-1.30	46719475	15448	97.14	3065	3070	3010	3990	2150	3070	3024.31	0.38	112	3183	3126	3093	3036	3003	3110	3020	97	920	500	2210	5	1	19408000	588	28.32	0.87	12	0.08	107.00	3469.00	4595	20240417	-34.06	2800	20240805	8.21	4595	-34.06	20240417	2800	8.21	20240805	4595	-34.06	20240417	2800	8.21	20240805	1.19	N	220180	500	97 억	73800	N	N	N	N
30	20241126	121056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-40	5	-1.30	45072840	14903	93.71	3065	3070	3010	3990	2150	3070	3024.41	0.38	113	3183	3126	3093	3036	3003	3110	3020	97	920	500	2210	5	1	19408000	588	28.32	0.87	12	0.08	107.00	3469.00	4595	20240417	-34.06	2800	20240805	8.21	4595	-34.06	20240417	2800	8.21	20240805	4595	-34.06	20240417	2800	8.21	20240805	1.19	N	220180	500	97 억	73800	N	N	N	N
31	20241126	111100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	-50	5	-1.63	32193020	10638	66.89	3065	3070	3010	3990	2150	3070	3026.23	0.38	121	3183	3126	3093	3036	3003	3110	3020	97	920	500	2210	5	1	19408000	586	28.22	0.87	12	0.05	107.00	3469.00	4595	20240417	-34.28	2800	20240805	7.86	4595	-34.28	20240417	2800	7.86	20240805	4595	-34.28	20240417	2800	7.86	20240805	1.19	N	220180	500	97 억	73800	N	N	N	N
32	20241126	101108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	-55	5	-1.79	24885150	8215	51.66	3065	3070	3010	3990	2150	3070	3029.23	0.38	58	3183	3126	3093	3036	3003	3110	3020	97	920	500	2210	5	1	19408000	585	28.18	0.87	12	0.04	107.00	3469.00	4595	20240417	-34.39	2800	20240805	7.68	4595	-34.39	20240417	2800	7.68	20240805	4595	-34.39	20240417	2800	7.68	20240805	1.19	N	220180	500	97 억	73800	N	N	N	N
33	20241126	091057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	-15	5	-0.49	1342160	439	2.76	3065	3065	3050	3990	2150	3070	3057.31	0.38	-376	3183	3126	3093	3036	3003	3110	3020	97	920	500	2210	5	1	19408000	593	28.55	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.51	2800	20240805	9.11	4595	-33.51	20240417	2800	9.11	20240805	4595	-33.51	20240417	2800	9.11	20240805	1.19	N	220180	500	97 억	73800	N	N	N	N
34	20241125	161029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3070	-80	5	-2.54	49039600	15902	177.76	3150	3150	3060	4095	2205	3150	3083.86	0.38	526	3220	3185	3140	3105	3060	3202	3122	97	945	500	2260	5	1	19408000	596	28.69	0.88	12	0.08	107.00	3469.00	4595	20240417	-33.19	2800	20240805	9.64	4595	-33.19	20240417	2800	9.64	20240805	4595	-33.19	20240417	2800	9.64	20240805	1.18	N	220180	500	97 억	73116	N	N	N	N
35	20241125	151051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	-65	5	-2.06	40888670	13247	148.08	3150	3150	3060	4095	2205	3150	3086.64	0.38	535	3220	3185	3140	3105	3060	3202	3122	97	945	500	2260	5	1	19408000	599	28.83	0.89	12	0.07	107.00	3469.00	4595	20240417	-32.86	2800	20240805	10.18	4595	-32.86	20240417	2800	10.18	20240805	4595	-32.86	20240417	2800	10.18	20240805	1.18	N	220180	500	97 억	73116	N	N	N	N
36	20241125	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	-50	5	-1.59	32158675	10400	116.25	3150	3150	3080	4095	2205	3150	3092.18	0.38	565	3220	3185	3140	3105	3060	3202	3122	97	945	500	2260	5	1	19408000	602	28.97	0.89	12	0.05	107.00	3469.00	4595	20240417	-32.54	2800	20240805	10.71	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2800	10.71	20240805	1.18	N	220180	500	97 억	73116	N	N	N	N
37	20241125	131040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	-40	5	-1.27	29174165	9434	105.45	3150	3150	3080	4095	2205	3150	3092.45	0.38	606	3220	3185	3140	3105	3060	3202	3122	97	945	500	2260	5	1	19408000	604	29.07	0.90	12	0.05	107.00	3469.00	4595	20240417	-32.32	2800	20240805	11.07	4595	-32.32	20240417	2800	11.07	20240805	4595	-32.32	20240417	2800	11.07	20240805	1.18	N	220180	500	97 억	73116	N	N	N	N
38	20241125	121052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	-50	5	-1.59	26356275	8525	95.29	3150	3150	3080	4095	2205	3150	3091.65	0.38	1015	3220	3185	3140	3105	3060	3202	3122	97	945	500	2260	5	1	19408000	602	28.97	0.89	12	0.04	107.00	3469.00	4595	20240417	-32.54	2800	20240805	10.71	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2800	10.71	20240805	1.18	N	220180	500	97 억	73116	N	N	N	N
39	20241125	111046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3115	-35	5	-1.11	9551920	3085	34.48	3150	3150	3090	4095	2205	3150	3096.25	0.38	807	3220	3185	3140	3105	3060	3202	3122	97	945	500	2260	5	1	19408000	605	29.11	0.90	12	0.02	107.00	3469.00	4595	20240417	-32.21	2800	20240805	11.25	4595	-32.21	20240417	2800	11.25	20240805	4595	-32.21	20240417	2800	11.25	20240805	1.18	N	220180	500	97 억	73116	N	N	N	N
40	20241125	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	-40	5	-1.27	8783315	2838	31.72	3150	3150	3090	4095	2205	3150	3094.90	0.38	807	3220	3185	3140	3105	3060	3202	3122	97	945	500	2260	5	1	19408000	604	29.07	0.90	12	0.01	107.00	3469.00	4595	20240417	-32.32	2800	20240805	11.07	4595	-32.32	20240417	2800	11.07	20240805	4595	-32.32	20240417	2800	11.07	20240805	1.18	N	220180	500	97 억	73116	N	N	N	N
41	20241125	091035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	-5	5	-0.16	25155	8	0.09	3150	3150	3140	4095	2205	3150	3144.38	0.38	-7	3220	3185	3140	3105	3060	3202	3122	97	945	500	2260	5	1	19408000	610	29.39	0.91	12	0.00	107.00	3469.00	4595	20240417	-31.56	2800	20240805	12.32	4595	-31.56	20240417	2800	12.32	20240805	4595	-31.56	20240417	2800	12.32	20240805	1.18	N	220180	500	97 억	73116	N	N	N	N
42	20241122	160936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	0	3	0.00	28018675	8931	63.78	3135	3175	3095	4095	2205	3150	3137.24	0.38	-788	3203	3176	3138	3111	3073	3157	3092	97	945	500	2260	5	1	19408000	611	29.44	0.91	12	0.05	107.00	3469.00	4595	20240417	-31.45	2800	20240805	12.50	4595	-31.45	20240417	2800	12.50	20240805	4595	-31.45	20240417	2800	12.50	20240805	1.15	N	220180	500	97 억	73721	N	N	N	N
43	20241122	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	0	3	0.00	22101645	7039	50.27	3135	3175	3095	4095	2205	3150	3139.88	0.38	-757	3203	3176	3138	3111	3073	3157	3092	97	945	500	2260	5	1	19408000	611	29.44	0.91	12	0.04	107.00	3469.00	4595	20240417	-31.45	2800	20240805	12.50	4595	-31.45	20240417	2800	12.50	20240805	4595	-31.45	20240417	2800	12.50	20240805	1.15	N	220180	500	97 억	73721	N	N	N	N
44	20241122	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	5	2	0.16	11477690	3633	25.94	3135	3175	3110	4095	2205	3150	3159.29	0.38	-559	3203	3176	3138	3111	3073	3157	3092	97	945	500	2260	5	1	19408000	612	29.49	0.91	12	0.02	107.00	3469.00	4595	20240417	-31.34	2800	20240805	12.68	4595	-31.34	20240417	2800	12.68	20240805	4595	-31.34	20240417	2800	12.68	20240805	1.15	N	220180	500	97 억	73721	N	N	N	N
45	20241122	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	10	2	0.32	10546175	3338	23.84	3135	3175	3110	4095	2205	3150	3159.43	0.38	-402	3203	3176	3138	3111	3073	3157	3092	97	945	500	2260	5	1	19408000	613	29.53	0.91	12	0.02	107.00	3469.00	4595	20240417	-31.23	2800	20240805	12.86	4595	-31.23	20240417	2800	12.86	20240805	4595	-31.23	20240417	2800	12.86	20240805	1.15	N	220180	500	97 억	73721	N	N	N	N
46	20241122	120952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	0	3	0.00	9405800	2977	21.26	3135	3175	3110	4095	2205	3150	3159.49	0.38	-373	3203	3176	3138	3111	3073	3157	3092	97	945	500	2260	5	1	19408000	611	29.44	0.91	12	0.02	107.00	3469.00	4595	20240417	-31.45	2800	20240805	12.50	4595	-31.45	20240417	2800	12.50	20240805	4595	-31.45	20240417	2800	12.50	20240805	1.15	N	220180	500	97 억	73721	N	N	N	N
47	20241122	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	5	2	0.16	9015800	2853	20.37	3135	3175	3110	4095	2205	3150	3160.11	0.38	-324	3203	3176	3138	3111	3073	3157	3092	97	945	500	2260	5	1	19408000	612	29.49	0.91	12	0.01	107.00	3469.00	4595	20240417	-31.34	2800	20240805	12.68	4595	-31.34	20240417	2800	12.68	20240805	4595	-31.34	20240417	2800	12.68	20240805	1.15	N	220180	500	97 억	73721	N	N	N	N
48	20241122	101001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	-5	5	-0.16	2465685	784	5.60	3135	3155	3110	4095	2205	3150	3145.01	0.38	-154	3203	3176	3138	3111	3073	3157	3092	97	945	500	2260	5	1	19408000	610	29.39	0.91	12	0.00	107.00	3469.00	4595	20240417	-31.56	2800	20240805	12.32	4595	-31.56	20240417	2800	12.32	20240805	4595	-31.56	20240417	2800	12.32	20240805	1.15	N	220180	500	97 억	73721	N	N	N	N
49	20241122	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3130	-20	5	-0.63	176050	56	0.40	3135	3150	3125	4095	2205	3150	3143.75	0.38	-52	3203	3176	3138	3111	3073	3157	3092	97	945	500	2260	5	1	19408000	607	29.25	0.90	12	0.00	107.00	3469.00	4595	20240417	-31.88	2800	20240805	11.79	4595	-31.88	20240417	2800	11.79	20240805	4595	-31.88	20240417	2800	11.79	20240805	1.15	N	220180	500	97 억	73721	N	N	N	N
50	20241121	160943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	-75	5	-2.33	43866050	13993	79.08	3165	3165	3100	4190	2260	3225	3134.86	0.38	-1024	3345	3285	3165	3105	2985	3315	3135	97	965	500	2320	5	1	19408000	611	29.44	0.91	12	0.07	107.00	3469.00	4595	20240417	-31.45	2800	20240805	12.50	4595	-31.45	20240417	2800	12.50	20240805	4595	-31.45	20240417	2800	12.50	20240805	1.13	N	220180	500	97 억	74537	N	N	N	N
51	20241121	151002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3125	-100	5	-3.10	31624620	10100	57.08	3165	3165	3100	4190	2260	3225	3131.15	0.38	-606	3345	3285	3165	3105	2985	3315	3135	97	965	500	2320	5	1	19408000	607	29.21	0.90	12	0.05	107.00	3469.00	4595	20240417	-31.99	2800	20240805	11.61	4595	-31.99	20240417	2800	11.61	20240805	4595	-31.99	20240417	2800	11.61	20240805	1.13	N	220180	500	97 억	74537	N	N	N	N
52	20241121	141000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	-125	5	-3.88	29551655	9435	53.32	3165	3165	3100	4190	2260	3225	3132.13	0.38	-260	3345	3285	3165	3105	2985	3315	3135	97	965	500	2320	5	1	19408000	602	28.97	0.89	12	0.05	107.00	3469.00	4595	20240417	-32.54	2800	20240805	10.71	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2800	10.71	20240805	1.13	N	220180	500	97 억	74537	N	N	N	N
53	20241121	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3130	-95	5	-2.95	28172700	8993	50.83	3165	3165	3105	4190	2260	3225	3132.74	0.38	-27	3345	3285	3165	3105	2985	3315	3135	97	965	500	2320	5	1	19408000	607	29.25	0.90	12	0.05	107.00	3469.00	4595	20240417	-31.88	2800	20240805	11.79	4595	-31.88	20240417	2800	11.79	20240805	4595	-31.88	20240417	2800	11.79	20240805	1.13	N	220180	500	97 억	74537	N	N	N	N
54	20241121	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3140	-85	5	-2.64	26892110	8585	48.52	3165	3165	3105	4190	2260	3225	3132.45	0.38	69	3345	3285	3165	3105	2985	3315	3135	97	965	500	2320	5	1	19408000	609	29.35	0.91	12	0.04	107.00	3469.00	4595	20240417	-31.66	2800	20240805	12.14	4595	-31.66	20240417	2800	12.14	20240805	4595	-31.66	20240417	2800	12.14	20240805	1.13	N	220180	500	97 억	74537	N	N	N	N
55	20241121	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3105	-120	5	-3.72	24993160	7977	45.08	3165	3165	3105	4190	2260	3225	3133.15	0.38	180	3345	3285	3165	3105	2985	3315	3135	97	965	500	2320	5	1	19408000	603	29.02	0.90	12	0.04	107.00	3469.00	4595	20240417	-32.43	2800	20240805	10.89	4595	-32.43	20240417	2800	10.89	20240805	4595	-32.43	20240417	2800	10.89	20240805	1.13	N	220180	500	97 억	74537	N	N	N	N
56	20241121	100957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3165	-60	5	-1.86	3791510	1203	6.80	3165	3165	3120	4190	2260	3225	3151.71	0.38	138	3345	3285	3165	3105	2985	3315	3135	97	965	500	2320	5	1	19408000	614	29.58	0.91	12	0.01	107.00	3469.00	4595	20240417	-31.12	2800	20240805	13.04	4595	-31.12	20240417	2800	13.04	20240805	4595	-31.12	20240417	2800	13.04	20240805	1.13	N	220180	500	97 억	74537	N	N	N	N
57	20241121	090958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3165	-60	5	-1.86	1734180	548	3.10	3165	3165	3160	4190	2260	3225	3164.56	0.38	167	3345	3285	3165	3105	2985	3315	3135	97	965	500	2320	5	1	19408000	614	29.58	0.91	12	0.00	107.00	3469.00	4595	20240417	-31.12	2800	20240805	13.04	4595	-31.12	20240417	2800	13.04	20240805	4595	-31.12	20240417	2800	13.04	20240805	1.13	N	220180	500	97 억	74537	N	N	N	N
58	20241120	160949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3225	120	2	3.86	55766305	17694	139.82	3070	3225	3045	4035	2175	3105	3151.71	0.39	-1963	3161	3132	3076	3047	2991	3147	3062	97	930	500	2230	5	1	19408000	626	30.14	0.93	12	0.09	107.00	3469.00	4595	20240417	-29.82	2800	20240805	15.18	4595	-29.82	20240417	2800	15.18	20240805	4595	-29.82	20240417	2800	15.18	20240805	1.13	N	220180	500	97 억	76023	N	N	N	N
59	20241120	151002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	95	2	3.06	50219925	15968	126.18	3070	3200	3045	4035	2175	3105	3145.04	0.39	-1933	3161	3132	3076	3047	2991	3147	3062	97	930	500	2230	5	1	19408000	621	29.91	0.92	12	0.08	107.00	3469.00	4595	20240417	-30.36	2800	20240805	14.29	4595	-30.36	20240417	2800	14.29	20240805	4595	-30.36	20240417	2800	14.29	20240805	1.13	N	220180	500	97 억	76023	N	N	N	N
60	20241120	141004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	50	2	1.61	18590120	6000	47.41	3070	3155	3045	4035	2175	3105	3098.35	0.39	-1803	3161	3132	3076	3047	2991	3147	3062	97	930	500	2230	5	1	19408000	612	29.49	0.91	12	0.03	107.00	3469.00	4595	20240417	-31.34	2800	20240805	12.68	4595	-31.34	20240417	2800	12.68	20240805	4595	-31.34	20240417	2800	12.68	20240805	1.13	N	220180	500	97 억	76023	N	N	N	N
61	20241120	131006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3105	0	3	0.00	11883655	3860	30.50	3070	3110	3045	4035	2175	3105	3078.67	0.39	-354	3161	3132	3076	3047	2991	3147	3062	97	930	500	2230	5	1	19408000	603	29.02	0.90	12	0.02	107.00	3469.00	4595	20240417	-32.43	2800	20240805	10.89	4595	-32.43	20240417	2800	10.89	20240805	4595	-32.43	20240417	2800	10.89	20240805	1.13	N	220180	500	97 억	76023	N	N	N	N
62	20241120	121004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	-15	5	-0.48	11400080	3704	29.27	3070	3110	3045	4035	2175	3105	3077.78	0.39	-304	3161	3132	3076	3047	2991	3147	3062	97	930	500	2230	5	1	19408000	600	28.88	0.89	12	0.02	107.00	3469.00	4595	20240417	-32.75	2800	20240805	10.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2800	10.36	20240805	1.13	N	220180	500	97 억	76023	N	N	N	N
63	20241120	111007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3095	-10	5	-0.32	11393895	3702	29.25	3070	3110	3045	4035	2175	3105	3077.77	0.39	-302	3161	3132	3076	3047	2991	3147	3062	97	930	500	2230	5	1	19408000	601	28.93	0.89	12	0.02	107.00	3469.00	4595	20240417	-32.64	2800	20240805	10.54	4595	-32.64	20240417	2800	10.54	20240805	4595	-32.64	20240417	2800	10.54	20240805	1.13	N	220180	500	97 억	76023	N	N	N	N
64	20241120	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-40	5	-1.29	3553455	1159	9.16	3070	3090	3060	4035	2175	3105	3065.97	0.39	169	3161	3132	3076	3047	2991	3147	3062	97	930	500	2230	5	1	19408000	595	28.64	0.88	12	0.01	107.00	3469.00	4595	20240417	-33.30	2800	20240805	9.46	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2800	9.46	20240805	1.13	N	220180	500	97 억	76023	N	N	N	N
65	20241120	091003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	-25	5	-0.81	1682525	548	4.33	3070	3090	3070	4035	2175	3105	3070.30	0.39	236	3161	3132	3076	3047	2991	3147	3062	97	930	500	2230	5	1	19408000	598	28.79	0.89	12	0.00	107.00	3469.00	4595	20240417	-32.97	2800	20240805	10.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2800	10.00	20240805	1.13	N	220180	500	97 억	76023	N	N	N	N
66	20241119	160909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3105	60	2	1.97	38522065	12655	132.89	3100	3105	3020	3955	2135	3045	3044.02	0.39	-291	3161	3102	3056	2997	2951	3132	3027	97	910	500	2190	5	1	19408000	603	29.02	0.90	12	0.07	107.00	3469.00	4595	20240417	-32.43	2800	20240805	10.89	4595	-32.43	20240417	2800	10.89	20240805	4595	-32.43	20240417	2800	10.89	20240805	1.16	N	220180	500	97 억	76156	N	N	N	N
67	20241119	150923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-15	5	-0.49	34265355	11266	118.30	3100	3100	3020	3955	2135	3045	3041.48	0.39	-102	3161	3102	3056	2997	2951	3132	3027	97	910	500	2190	5	1	19408000	588	28.32	0.87	12	0.06	107.00	3469.00	4595	20240417	-34.06	2800	20240805	8.21	4595	-34.06	20240417	2800	8.21	20240805	4595	-34.06	20240417	2800	8.21	20240805	1.16	N	220180	500	97 억	76156	N	N	N	N
68	20241119	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-5	5	-0.16	17276420	5654	59.37	3100	3100	3030	3955	2135	3045	3055.61	0.39	-550	3161	3102	3056	2997	2951	3132	3027	97	910	500	2190	5	1	19408000	590	28.41	0.88	12	0.03	107.00	3469.00	4595	20240417	-33.84	2800	20240805	8.57	4595	-33.84	20240417	2800	8.57	20240805	4595	-33.84	20240417	2800	8.57	20240805	1.16	N	220180	500	97 억	76156	N	N	N	N
69	20241119	130926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	35	2	1.15	12630220	4136	43.43	3100	3100	3030	3955	2135	3045	3053.73	0.39	-149	3161	3102	3056	2997	2951	3132	3027	97	910	500	2190	5	1	19408000	598	28.79	0.89	12	0.02	107.00	3469.00	4595	20240417	-32.97	2800	20240805	10.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2800	10.00	20240805	1.16	N	220180	500	97 억	76156	N	N	N	N
70	20241119	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-5	5	-0.16	3245430	1066	11.19	3100	3100	3030	3955	2135	3045	3044.49	0.39	-83	3161	3102	3056	2997	2951	3132	3027	97	910	500	2190	5	1	19408000	590	28.41	0.88	12	0.01	107.00	3469.00	4595	20240417	-33.84	2800	20240805	8.57	4595	-33.84	20240417	2800	8.57	20240805	4595	-33.84	20240417	2800	8.57	20240805	1.16	N	220180	500	97 억	76156	N	N	N	N
71	20241119	110926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-5	5	-0.16	3160420	1038	10.90	3100	3100	3030	3955	2135	3045	3044.72	0.39	-83	3161	3102	3056	2997	2951	3132	3027	97	910	500	2190	5	1	19408000	590	28.41	0.88	12	0.01	107.00	3469.00	4595	20240417	-33.84	2800	20240805	8.57	4595	-33.84	20240417	2800	8.57	20240805	4595	-33.84	20240417	2800	8.57	20240805	1.16	N	220180	500	97 억	76156	N	N	N	N
72	20241119	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-5	5	-0.16	2895980	951	9.99	3100	3100	3030	3955	2135	3045	3045.19	0.39	-77	3161	3102	3056	2997	2951	3132	3027	97	910	500	2190	5	1	19408000	590	28.41	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.84	2800	20240805	8.57	4595	-33.84	20240417	2800	8.57	20240805	4595	-33.84	20240417	2800	8.57	20240805	1.16	N	220180	500	97 억	76156	N	N	N	N
73	20241119	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	15	2	0.49	496015	162	1.70	3100	3100	3045	3955	2135	3045	3061.82	0.39	-151	3161	3102	3056	2997	2951	3132	3027	97	910	500	2190	5	1	19408000	594	28.60	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.41	2800	20240805	9.29	4595	-33.41	20240417	2800	9.29	20240805	4595	-33.41	20240417	2800	9.29	20240805	1.16	N	220180	500	97 억	76156	N	N	N	N
74	20241118	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	35	2	1.16	29201085	9523	39.46	3020	3115	3010	3910	2110	3010	3066.37	0.40	-995	3133	3071	2948	2886	2763	3102	2917	97	900	500	2160	5	1	19408000	591	28.46	0.88	12	0.05	107.00	3469.00	4595	20240417	-33.73	2800	20240805	8.75	4595	-33.73	20240417	2800	8.75	20240805	4595	-33.73	20240417	2800	8.75	20240805	1.16	N	220180	500	97 억	77013	N	N	N	N
75	20241118	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3095	85	2	2.82	21715755	7091	29.39	3020	3115	3010	3910	2110	3010	3062.44	0.40	-877	3133	3071	2948	2886	2763	3102	2917	97	900	500	2160	5	1	19408000	601	28.93	0.89	12	0.04	107.00	3469.00	4595	20240417	-32.64	2800	20240805	10.54	4595	-32.64	20240417	2800	10.54	20240805	4595	-32.64	20240417	2800	10.54	20240805	1.16	N	220180	500	97 억	77013	N	N	N	N
76	20241118	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	90	2	2.99	19855660	6490	26.89	3020	3115	3010	3910	2110	3010	3059.42	0.40	-795	3133	3071	2948	2886	2763	3102	2917	97	900	500	2160	5	1	19408000	602	28.97	0.89	12	0.03	107.00	3469.00	4595	20240417	-32.54	2800	20240805	10.71	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2800	10.71	20240805	1.16	N	220180	500	97 억	77013	N	N	N	N
77	20241118	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3105	95	2	3.16	19125190	6254	25.92	3020	3115	3010	3910	2110	3010	3058.07	0.40	-673	3133	3071	2948	2886	2763	3102	2917	97	900	500	2160	5	1	19408000	603	29.02	0.90	12	0.03	107.00	3469.00	4595	20240417	-32.43	2800	20240805	10.89	4595	-32.43	20240417	2800	10.89	20240805	4595	-32.43	20240417	2800	10.89	20240805	1.16	N	220180	500	97 억	77013	N	N	N	N
78	20241118	120925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	75	2	2.49	16081420	5270	21.84	3020	3115	3010	3910	2110	3010	3051.50	0.40	3	3133	3071	2948	2886	2763	3102	2917	97	900	500	2160	5	1	19408000	599	28.83	0.89	12	0.03	107.00	3469.00	4595	20240417	-32.86	2800	20240805	10.18	4595	-32.86	20240417	2800	10.18	20240805	4595	-32.86	20240417	2800	10.18	20240805	1.16	N	220180	500	97 억	77013	N	N	N	N
79	20241118	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	75	2	2.49	16047485	5259	21.79	3020	3115	3010	3910	2110	3010	3051.43	0.40	13	3133	3071	2948	2886	2763	3102	2917	97	900	500	2160	5	1	19408000	599	28.83	0.89	12	0.03	107.00	3469.00	4595	20240417	-32.86	2800	20240805	10.18	4595	-32.86	20240417	2800	10.18	20240805	4595	-32.86	20240417	2800	10.18	20240805	1.16	N	220180	500	97 억	77013	N	N	N	N
80	20241118	100914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	65	2	2.16	9885695	3254	13.48	3020	3115	3010	3910	2110	3010	3038.01	0.40	42	3133	3071	2948	2886	2763	3102	2917	97	900	500	2160	5	1	19408000	597	28.74	0.89	12	0.02	107.00	3469.00	4595	20240417	-33.08	2800	20240805	9.82	4595	-33.08	20240417	2800	9.82	20240805	4595	-33.08	20240417	2800	9.82	20240805	1.16	N	220180	500	97 억	77013	N	N	N	N
81	20241118	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	10	2	0.33	5294580	1754	7.27	3020	3025	3010	3910	2110	3010	3018.57	0.40	-2	3133	3071	2948	2886	2763	3102	2917	97	900	500	2160	5	1	19408000	586	28.22	0.87	12	0.01	107.00	3469.00	4595	20240417	-34.28	2800	20240805	7.86	4595	-34.28	20240417	2800	7.86	20240805	4595	-34.28	20240417	2800	7.86	20240805	1.16	N	220180	500	97 억	77013	N	N	N	N
82	20241115	160946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	50	2	1.69	69896715	24115	109.06	2905	3010	2825	3845	2075	2960	2898.47	0.40	-950	3253	3106	2978	2831	2703	3042	2767	97	885	500	2130	5	1	19408000	584	28.13	0.87	12	0.12	107.00	3469.00	4595	20240417	-34.49	2800	20240805	7.50	4595	-34.49	20240417	2800	7.50	20240805	4595	-34.49	20240417	2800	7.50	20240805	1.23	N	220180	500	97 억	77552	N	N	N	N
83	20241115	151015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	0	3	0.00	67822195	23422	105.93	2905	3010	2825	3845	2075	2960	2895.66	0.40	-952	3253	3106	2978	2831	2703	3042	2767	97	885	500	2130	5	1	19408000	574	27.66	0.85	12	0.12	107.00	3469.00	4595	20240417	-35.58	2800	20240805	5.71	4595	-35.58	20240417	2800	5.71	20240805	4595	-35.58	20240417	2800	5.71	20240805	1.23	N	220180	500	97 억	77552	N	N	N	N
84	20241115	141004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	-60	5	-2.03	61292700	21209	95.92	2905	3010	2825	3845	2075	2960	2889.94	0.40	-439	3253	3106	2978	2831	2703	3042	2767	97	885	500	2130	5	1	19408000	563	27.10	0.84	12	0.11	107.00	3469.00	4595	20240417	-36.89	2800	20240805	3.57	4595	-36.89	20240417	2800	3.57	20240805	4595	-36.89	20240417	2800	3.57	20240805	1.23	N	220180	500	97 억	77552	N	N	N	N
85	20241115	131004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2950	-10	5	-0.34	43913370	15218	68.83	2905	3010	2825	3845	2075	2960	2885.62	0.40	-975	3253	3106	2978	2831	2703	3042	2767	97	885	500	2130	5	1	19408000	573	27.57	0.85	12	0.08	107.00	3469.00	4595	20240417	-35.80	2800	20240805	5.36	4595	-35.80	20240417	2800	5.36	20240805	4595	-35.80	20240417	2800	5.36	20240805	1.23	N	220180	500	97 억	77552	N	N	N	N
86	20241115	121005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	0	3	0.00	41832400	14513	65.64	2905	3010	2825	3845	2075	2960	2882.41	0.40	-964	3253	3106	2978	2831	2703	3042	2767	97	885	500	2130	5	1	19408000	574	27.66	0.85	12	0.07	107.00	3469.00	4595	20240417	-35.58	2800	20240805	5.71	4595	-35.58	20240417	2800	5.71	20240805	4595	-35.58	20240417	2800	5.71	20240805	1.23	N	220180	500	97 억	77552	N	N	N	N
87	20241115	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-85	5	-2.87	33774990	11749	53.14	2905	2970	2825	3845	2075	2960	2874.71	0.40	17	3253	3106	2978	2831	2703	3042	2767	97	885	500	2130	5	1	19408000	558	26.87	0.83	12	0.06	107.00	3469.00	4595	20240417	-37.43	2800	20240805	2.68	4595	-37.43	20240417	2800	2.68	20240805	4595	-37.43	20240417	2800	2.68	20240805	1.23	N	220180	500	97 억	77552	N	N	N	N
88	20241115	100941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-95	5	-3.21	30161945	10483	47.41	2905	2970	2825	3845	2075	2960	2877.22	0.40	414	3253	3106	2978	2831	2703	3042	2767	97	885	500	2130	5	1	19408000	556	26.78	0.83	12	0.05	107.00	3469.00	4595	20240417	-37.65	2800	20240805	2.32	4595	-37.65	20240417	2800	2.32	20240805	4595	-37.65	20240417	2800	2.32	20240805	1.23	N	220180	500	97 억	77552	N	N	N	N
89	20241115	090857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2920	-40	5	-1.35	11152440	3839	17.36	2905	2970	2900	3845	2075	2960	2905.04	0.40	201	3253	3106	2978	2831	2703	3042	2767	97	885	500	2130	5	1	19408000	567	27.29	0.84	12	0.02	107.00	3469.00	4595	20240417	-36.45	2800	20240805	4.29	4595	-36.45	20240417	2800	4.29	20240805	4595	-36.45	20240417	2800	4.29	20240805	1.23	N	220180	500	97 억	77552	N	N	N	N
90	20241114	160936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2960	-40	5	-1.33	60194165	20387	57.34	3025	3125	2850	3900	2100	3000	2952.58	0.41	-2043	3123	3061	3013	2951	2903	3037	2927	97	900	500	2160	5	1	19408000	574	27.66	0.85	12	0.11	107.00	3469.00	4595	20240417	-35.58	2800	20240805	5.71	4595	-35.58	20240417	2800	5.71	20240805	4595	-35.58	20240417	2800	5.71	20240805	1.25	N	220180	500	97 억	79480	N	N	N	N
91	20241114	150942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2950	-50	5	-1.67	59187995	20044	56.37	3025	3125	2850	3900	2100	3000	2952.90	0.41	-2043	3123	3061	3013	2951	2903	3037	2927	97	900	500	2160	5	1	19408000	573	27.57	0.85	12	0.10	107.00	3469.00	4595	20240417	-35.80	2800	20240805	5.36	4595	-35.80	20240417	2800	5.36	20240805	4595	-35.80	20240417	2800	5.36	20240805	1.25	N	220180	500	97 억	79480	N	N	N	N
92	20241114	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	-65	5	-2.17	52201870	17675	49.71	3025	3125	2850	3900	2100	3000	2953.43	0.41	-1505	3123	3061	3013	2951	2903	3037	2927	97	900	500	2160	5	1	19408000	570	27.43	0.85	12	0.09	107.00	3469.00	4595	20240417	-36.13	2800	20240805	4.82	4595	-36.13	20240417	2800	4.82	20240805	4595	-36.13	20240417	2800	4.82	20240805	1.25	N	220180	500	97 억	79480	N	N	N	N
93	20241114	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	0	3	0.00	23958850	7958	22.38	3025	3125	2950	3900	2100	3000	3010.66	0.41	-2936	3123	3061	3013	2951	2903	3037	2927	97	900	500	2160	5	1	19408000	582	28.04	0.86	12	0.04	107.00	3469.00	4595	20240417	-34.71	2800	20240805	7.14	4595	-34.71	20240417	2800	7.14	20240805	4595	-34.71	20240417	2800	7.14	20240805	1.25	N	220180	500	97 억	79480	N	N	N	N
94	20241114	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	5	2	0.17	14876480	4898	13.78	3025	3125	2995	3900	2100	3000	3037.26	0.41	-2934	3123	3061	3013	2951	2903	3037	2927	97	900	500	2160	5	1	19408000	583	28.08	0.87	12	0.03	107.00	3469.00	4595	20240417	-34.60	2800	20240805	7.32	4595	-34.60	20240417	2800	7.32	20240805	4595	-34.60	20240417	2800	7.32	20240805	1.25	N	220180	500	97 억	79480	N	N	N	N
95	20241114	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	65	2	2.17	6955295	2274	6.40	3025	3125	3000	3900	2100	3000	3058.62	0.41	-1540	3123	3061	3013	2951	2903	3037	2927	97	900	500	2160	5	1	19408000	595	28.64	0.88	12	0.01	107.00	3469.00	4595	20240417	-33.30	2800	20240805	9.46	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2800	9.46	20240805	1.25	N	220180	500	97 억	79480	N	N	N	N
96	20241114	100952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	25	2	0.83	288095	96	0.27	3025	3025	3000	3900	2100	3000	3000.99	0.41	-15	3123	3061	3013	2951	2903	3037	2927	97	900	500	2160	5	1	19408000	587	28.27	0.87	12	0.00	107.00	3469.00	4595	20240417	-34.17	2800	20240805	8.04	4595	-34.17	20240417	2800	8.04	20240805	4595	-34.17	20240417	2800	8.04	20240805	1.25	N	220180	500	97 억	79480	N	N	N	N
97	20241114	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	0.41	0	3123	3061	3013	2951	2903	3037	2927	97	900	500	2160	5	1	19408000	582	28.04	0.86	12	0.00	107.00	3469.00	4595	20240417	-34.71	2800	20240805	7.14	4595	-34.71	20240417	2800	7.14	20240805	4595	-34.71	20240417	2800	7.14	20240805	1.25	N	220180	500	97 억	79480	N	N	N	N
98	20241113	160612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-55	5	-1.80	106669470	35545	160.60	3050	3075	2965	3970	2140	3055	3000.97	0.43	-3643	3248	3151	3103	3006	2958	3127	2982	97	915	500	2190	5	1	19408000	582	28.04	0.86	12	0.18	107.00	3469.00	4595	20240417	-34.71	2800	20240805	7.14	4595	-34.71	20240417	2800	7.14	20240805	4595	-34.71	20240417	2800	7.14	20240805	1.26	N	220180	500	97 억	82751	N	N	N	N
99	20241113	150642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	-70	5	-2.29	80329210	26734	120.79	3050	3075	2965	3970	2140	3055	3004.76	0.43	-3297	3248	3151	3103	3006	2958	3127	2982	97	915	500	2190	5	1	19408000	579	27.90	0.86	12	0.14	107.00	3469.00	4595	20240417	-35.04	2800	20240805	6.61	4595	-35.04	20240417	2800	6.61	20240805	4595	-35.04	20240417	2800	6.61	20240805	1.26	N	220180	500	97 억	82751	N	N	N	N
100	20241113	140639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-55	5	-1.80	65215475	21675	97.94	3050	3075	2965	3970	2140	3055	3008.79	0.43	-1090	3248	3151	3103	3006	2958	3127	2982	97	915	500	2190	5	1	19408000	582	28.04	0.86	12	0.11	107.00	3469.00	4595	20240417	-34.71	2800	20240805	7.14	4595	-34.71	20240417	2800	7.14	20240805	4595	-34.71	20240417	2800	7.14	20240805	1.26	N	220180	500	97 억	82751	N	N	N	N
101	20241113	130638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	-75	5	-2.45	51705570	17153	77.50	3050	3075	2970	3970	2140	3055	3014.37	0.43	-1253	3248	3151	3103	3006	2958	3127	2982	97	915	500	2190	5	1	19408000	578	27.85	0.86	12	0.09	107.00	3469.00	4595	20240417	-35.15	2800	20240805	6.43	4595	-35.15	20240417	2800	6.43	20240805	4595	-35.15	20240417	2800	6.43	20240805	1.26	N	220180	500	97 억	82751	N	N	N	N
102	20241113	120632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-50	5	-1.64	48888350	16207	73.23	3050	3075	3000	3970	2140	3055	3016.50	0.43	-783	3248	3151	3103	3006	2958	3127	2982	97	915	500	2190	5	1	19408000	583	28.08	0.87	12	0.08	107.00	3469.00	4595	20240417	-34.60	2800	20240805	7.32	4595	-34.60	20240417	2800	7.32	20240805	4595	-34.60	20240417	2800	7.32	20240805	1.26	N	220180	500	97 억	82751	N	N	N	N
103	20241113	110630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-50	5	-1.64	47497385	15744	71.14	3050	3075	3000	3970	2140	3055	3016.86	0.43	-424	3248	3151	3103	3006	2958	3127	2982	97	915	500	2190	5	1	19408000	583	28.08	0.87	12	0.08	107.00	3469.00	4595	20240417	-34.60	2800	20240805	7.32	4595	-34.60	20240417	2800	7.32	20240805	4595	-34.60	20240417	2800	7.32	20240805	1.26	N	220180	500	97 억	82751	N	N	N	N
104	20241113	100630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	-5	5	-0.16	12066995	3979	17.98	3050	3075	3025	3970	2140	3055	3032.67	0.43	-8	3248	3151	3103	3006	2958	3127	2982	97	915	500	2190	5	1	19408000	592	28.50	0.88	12	0.02	107.00	3469.00	4595	20240417	-33.62	2800	20240805	8.93	4595	-33.62	20240417	2800	8.93	20240805	4595	-33.62	20240417	2800	8.93	20240805	1.26	N	220180	500	97 억	82751	N	N	N	N
105	20241113	090622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	20	2	0.65	6125	2	0.01	3050	3075	3050	3970	2140	3055	3062.50	0.43	-1	3248	3151	3103	3006	2958	3127	2982	97	915	500	2190	5	1	19408000	597	28.74	0.89	12	0.00	107.00	3469.00	4595	20240417	-33.08	2800	20240805	9.82	4595	-33.08	20240417	2800	9.82	20240805	4595	-33.08	20240417	2800	9.82	20240805	1.26	N	220180	500	97 억	82751	N	N	N	N
106	20241112	160902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	-145	5	-4.53	65539070	21201	155.70	3200	3200	3055	4160	2240	3200	3091.32	0.43	-1397	3340	3270	3175	3105	3010	3222	3057	97	960	500	2300	5	1	19408000	593	28.55	0.88	12	0.11	107.00	3469.00	4595	20240417	-33.51	2800	20240805	9.11	4595	-33.51	20240417	2800	9.11	20240805	4595	-33.51	20240417	2800	9.11	20240805	1.24	N	220180	500	97 억	83799	N	N	N	N
107	20241112	150910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-135	5	-4.22	55098505	17788	130.63	3200	3200	3055	4160	2240	3200	3097.51	0.43	-1132	3340	3270	3175	3105	3010	3222	3057	97	960	500	2300	5	1	19408000	595	28.64	0.88	12	0.09	107.00	3469.00	4595	20240417	-33.30	2800	20240805	9.46	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2800	9.46	20240805	1.24	N	220180	500	97 억	83799	N	N	N	N
108	20241112	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	-110	5	-3.44	35572645	11437	83.99	3200	3200	3080	4160	2240	3200	3110.31	0.43	-1128	3340	3270	3175	3105	3010	3222	3057	97	960	500	2300	5	1	19408000	600	28.88	0.89	12	0.06	107.00	3469.00	4595	20240417	-32.75	2800	20240805	10.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2800	10.36	20240805	1.24	N	220180	500	97 억	83799	N	N	N	N
109	20241112	130914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3120	-80	5	-2.50	17117720	5482	40.26	3200	3200	3110	4160	2240	3200	3122.53	0.43	-428	3340	3270	3175	3105	3010	3222	3057	97	960	500	2300	5	1	19408000	606	29.16	0.90	12	0.03	107.00	3469.00	4595	20240417	-32.10	2800	20240805	11.43	4595	-32.10	20240417	2800	11.43	20240805	4595	-32.10	20240417	2800	11.43	20240805	1.24	N	220180	500	97 억	83799	N	N	N	N
110	20241112	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3130	-70	5	-2.19	14004775	4487	32.95	3200	3200	3110	4160	2240	3200	3121.19	0.43	-307	3340	3270	3175	3105	3010	3222	3057	97	960	500	2300	5	1	19408000	607	29.25	0.90	12	0.02	107.00	3469.00	4595	20240417	-31.88	2800	20240805	11.79	4595	-31.88	20240417	2800	11.79	20240805	4595	-31.88	20240417	2800	11.79	20240805	1.24	N	220180	500	97 억	83799	N	N	N	N
111	20241112	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3135	-65	5	-2.03	3737355	1193	8.76	3200	3200	3110	4160	2240	3200	3132.74	0.43	-193	3340	3270	3175	3105	3010	3222	3057	97	960	500	2300	5	1	19408000	608	29.30	0.90	12	0.01	107.00	3469.00	4595	20240417	-31.77	2800	20240805	11.96	4595	-31.77	20240417	2800	11.96	20240805	4595	-31.77	20240417	2800	11.96	20240805	1.24	N	220180	500	97 억	83799	N	N	N	N
112	20241112	100906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	-90	5	-2.81	2059300	656	4.82	3200	3200	3110	4160	2240	3200	3139.18	0.43	-156	3340	3270	3175	3105	3010	3222	3057	97	960	500	2300	5	1	19408000	604	29.07	0.90	12	0.00	107.00	3469.00	4595	20240417	-32.32	2800	20240805	11.07	4595	-32.32	20240417	2800	11.07	20240805	4595	-32.32	20240417	2800	11.07	20240805	1.24	N	220180	500	97 억	83799	N	N	N	N
113	20241112	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3175	-25	5	-0.78	368550	116	0.85	3200	3200	3175	4160	2240	3200	3177.16	0.43	-16	3340	3270	3175	3105	3010	3222	3057	97	960	500	2300	5	1	19408000	616	29.67	0.92	12	0.00	107.00	3469.00	4595	20240417	-30.90	2800	20240805	13.39	4595	-30.90	20240417	2800	13.39	20240805	4595	-30.90	20240417	2800	13.39	20240805	1.24	N	220180	500	97 억	83799	N	N	N	N
114	20241111	160859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	-45	5	-1.39	42839850	13617	38.77	3215	3245	3080	4215	2275	3245	3146.06	0.43	-292	3335	3290	3225	3180	3115	3312	3202	97	970	500	2330	5	1	19408000	621	29.91	0.92	12	0.07	107.00	3469.00	4595	20240417	-30.36	2800	20240805	14.29	4595	-30.36	20240417	2800	14.29	20240805	4595	-30.36	20240417	2800	14.29	20240805	1.22	N	220180	500	97 억	84038	N	N	N	N
115	20241111	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	-95	5	-2.93	34828605	11089	31.57	3215	3245	3080	4215	2275	3245	3140.82	0.43	691	3335	3290	3225	3180	3115	3312	3202	97	970	500	2330	5	1	19408000	611	29.44	0.91	12	0.06	107.00	3469.00	4595	20240417	-31.45	2800	20240805	12.50	4595	-31.45	20240417	2800	12.50	20240805	4595	-31.45	20240417	2800	12.50	20240805	1.22	N	220180	500	97 억	84038	N	N	N	N
116	20241111	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-85	5	-2.62	33640955	10712	30.50	3215	3245	3080	4215	2275	3245	3140.49	0.43	916	3335	3290	3225	3180	3115	3312	3202	97	970	500	2330	5	1	19408000	613	29.53	0.91	12	0.06	107.00	3469.00	4595	20240417	-31.23	2800	20240805	12.86	4595	-31.23	20240417	2800	12.86	20240805	4595	-31.23	20240417	2800	12.86	20240805	1.22	N	220180	500	97 억	84038	N	N	N	N
117	20241111	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-85	5	-2.62	33640955	10712	30.50	3215	3245	3080	4215	2275	3245	3140.49	0.43	916	3335	3290	3225	3180	3115	3312	3202	97	970	500	2330	5	1	19408000	613	29.53	0.91	12	0.06	107.00	3469.00	4595	20240417	-31.23	2800	20240805	12.86	4595	-31.23	20240417	2800	12.86	20240805	4595	-31.23	20240417	2800	12.86	20240805	1.22	N	220180	500	97 억	84038	N	N	N	N
118	20241111	120906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	-95	5	-2.93	21430415	6814	19.40	3215	3245	3080	4215	2275	3245	3145.06	0.43	186	3335	3290	3225	3180	3115	3312	3202	97	970	500	2330	5	1	19408000	611	29.44	0.91	12	0.04	107.00	3469.00	4595	20240417	-31.45	2800	20240805	12.50	4595	-31.45	20240417	2800	12.50	20240805	4595	-31.45	20240417	2800	12.50	20240805	1.22	N	220180	500	97 억	84038	N	N	N	N
119	20241111	110904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3140	-105	5	-3.24	16467290	5236	14.91	3215	3245	3080	4215	2275	3245	3145.01	0.43	184	3335	3290	3225	3180	3115	3312	3202	97	970	500	2330	5	1	19408000	609	29.35	0.91	12	0.03	107.00	3469.00	4595	20240417	-31.66	2800	20240805	12.14	4595	-31.66	20240417	2800	12.14	20240805	4595	-31.66	20240417	2800	12.14	20240805	1.22	N	220180	500	97 억	84038	N	N	N	N
120	20241111	100859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	0	3	0.00	1685210	523	1.49	3215	3245	3215	4215	2275	3245	3222.20	0.43	88	3335	3290	3225	3180	3115	3312	3202	97	970	500	2330	5	1	19408000	630	30.33	0.94	12	0.00	107.00	3469.00	4595	20240417	-29.38	2800	20240805	15.89	4595	-29.38	20240417	2800	15.89	20240805	4595	-29.38	20240417	2800	15.89	20240805	1.22	N	220180	500	97 억	84038	N	N	N	N
121	20241111	090856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3225	-20	5	-0.62	585190	182	0.52	3215	3225	3215	4215	2275	3245	3215.33	0.43	97	3335	3290	3225	3180	3115	3312	3202	97	970	500	2330	5	1	19408000	626	30.14	0.93	12	0.00	107.00	3469.00	4595	20240417	-29.82	2800	20240805	15.18	4595	-29.82	20240417	2800	15.18	20240805	4595	-29.82	20240417	2800	15.18	20240805	1.22	N	220180	500	97 억	84038	N	N	N	N
122	20241108	160851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	-10	5	-0.31	112389005	35126	98.95	3215	3270	3160	4230	2280	3255	3199.58	0.43	-333	3458	3356	3278	3176	3098	3317	3137	97	975	500	2340	5	1	19408000	630	30.33	0.94	12	0.18	107.00	3469.00	4595	20240417	-29.38	2785	20231101	16.52	4595	-29.38	20240417	2800	15.89	20240805	4595	-29.38	20240417	2800	15.89	20240805	1.21	N	220180	500	97 억	84371	N	N	N	N
123	20241108	150900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	-45	5	-1.38	97132035	30421	85.70	3215	3270	3160	4230	2280	3255	3192.93	0.43	-43	3458	3356	3278	3176	3098	3317	3137	97	975	500	2340	5	1	19408000	623	30.00	0.93	12	0.16	107.00	3469.00	4595	20240417	-30.14	2785	20231101	15.26	4595	-30.14	20240417	2800	14.64	20240805	4595	-30.14	20240417	2800	14.64	20240805	1.21	N	220180	500	97 억	84371	N	N	N	N
124	20241108	140858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3195	-60	5	-1.84	71116845	22299	62.82	3215	3270	3160	4230	2280	3255	3189.24	0.43	971	3458	3356	3278	3176	3098	3317	3137	97	975	500	2340	5	1	19408000	620	29.86	0.92	12	0.11	107.00	3469.00	4595	20240417	-30.47	2785	20231101	14.72	4595	-30.47	20240417	2800	14.11	20240805	4595	-30.47	20240417	2800	14.11	20240805	1.21	N	220180	500	97 억	84371	N	N	N	N
125	20241108	130900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	-65	5	-2.00	51852415	16248	45.77	3215	3270	3160	4230	2280	3255	3191.31	0.43	972	3458	3356	3278	3176	3098	3317	3137	97	975	500	2340	5	1	19408000	619	29.81	0.92	12	0.08	107.00	3469.00	4595	20240417	-30.58	2785	20231101	14.54	4595	-30.58	20240417	2800	13.93	20240805	4595	-30.58	20240417	2800	13.93	20240805	1.21	N	220180	500	97 억	84371	N	N	N	N
126	20241108	120859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	-65	5	-2.00	49320555	15452	43.53	3215	3270	3160	4230	2280	3255	3191.86	0.43	972	3458	3356	3278	3176	3098	3317	3137	97	975	500	2340	5	1	19408000	619	29.81	0.92	12	0.08	107.00	3469.00	4595	20240417	-30.58	2785	20231101	14.54	4595	-30.58	20240417	2800	13.93	20240805	4595	-30.58	20240417	2800	13.93	20240805	1.21	N	220180	500	97 억	84371	N	N	N	N
127	20241108	110858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	-65	5	-2.00	41070105	12858	36.22	3215	3270	3160	4230	2280	3255	3194.13	0.43	172	3458	3356	3278	3176	3098	3317	3137	97	975	500	2340	5	1	19408000	619	29.81	0.92	12	0.07	107.00	3469.00	4595	20240417	-30.58	2785	20231101	14.54	4595	-30.58	20240417	2800	13.93	20240805	4595	-30.58	20240417	2800	13.93	20240805	1.21	N	220180	500	97 억	84371	N	N	N	N
128	20241108	100907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3215	-40	5	-1.23	38827250	12159	34.25	3215	3270	3160	4230	2280	3255	3193.29	0.43	-52	3458	3356	3278	3176	3098	3317	3137	97	975	500	2340	5	1	19408000	624	30.05	0.93	12	0.06	107.00	3469.00	4595	20240417	-30.03	2785	20231101	15.44	4595	-30.03	20240417	2800	14.82	20240805	4595	-30.03	20240417	2800	14.82	20240805	1.21	N	220180	500	97 억	84371	N	N	N	N
129	20241108	090852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3195	-60	5	-1.84	2953520	919	2.59	3215	3270	3195	4230	2280	3255	3213.84	0.43	-84	3458	3356	3278	3176	3098	3317	3137	97	975	500	2340	5	1	19408000	620	29.86	0.92	12	0.00	107.00	3469.00	4595	20240417	-30.47	2785	20231101	14.72	4595	-30.47	20240417	2800	14.11	20240805	4595	-30.47	20240417	2800	14.11	20240805	1.21	N	220180	500	97 억	84371	N	N	N	N
130	20241107	160852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3255	-5	5	-0.15	115081870	35186	174.68	3270	3380	3200	4235	2285	3260	3270.67	0.45	-4129	3390	3325	3210	3145	3030	3357	3177	97	975	500	2340	5	1	19408000	632	30.42	0.94	12	0.18	107.00	3469.00	4595	20240417	-29.16	2785	20231101	16.88	4595	-29.16	20240417	2800	16.25	20240805	4595	-29.16	20240417	2800	16.25	20240805	1.20	N	220180	500	97 억	88260	N	N	N	N
131	20241107	150857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3200	-60	5	-1.84	110373780	33730	167.45	3270	3380	3200	4235	2285	3260	3272.27	0.45	-3443	3390	3325	3210	3145	3030	3357	3177	97	975	500	2340	5	1	19408000	621	29.91	0.92	12	0.17	107.00	3469.00	4595	20240417	-30.36	2785	20231101	14.90	4595	-30.36	20240417	2800	14.29	20240805	4595	-30.36	20240417	2800	14.29	20240805	1.20	N	220180	500	97 억	88260	N	N	N	N
132	20241107	140900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3265	5	2	0.15	91556665	27891	138.46	3270	3380	3200	4235	2285	3260	3282.66	0.45	-3960	3390	3325	3210	3145	3030	3357	3177	97	975	500	2340	5	1	19408000	634	30.51	0.94	12	0.14	107.00	3469.00	4595	20240417	-28.94	2785	20231101	17.24	4595	-28.94	20240417	2800	16.61	20240805	4595	-28.94	20240417	2800	16.61	20240805	1.20	N	220180	500	97 억	88260	N	N	N	N
133	20241107	130901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	-20	5	-0.61	90481370	27561	136.83	3270	3380	3200	4235	2285	3260	3282.95	0.45	-3853	3390	3325	3210	3145	3030	3357	3177	97	975	500	2340	5	1	19408000	629	30.28	0.93	12	0.14	107.00	3469.00	4595	20240417	-29.49	2785	20231101	16.34	4595	-29.49	20240417	2800	15.71	20240805	4595	-29.49	20240417	2800	15.71	20240805	1.20	N	220180	500	97 억	88260	N	N	N	N
134	20241107	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	-40	5	-1.23	86040980	26191	130.03	3270	3380	3200	4235	2285	3260	3285.14	0.45	-3204	3390	3325	3210	3145	3030	3357	3177	97	975	500	2340	5	1	19408000	625	30.09	0.93	12	0.13	107.00	3469.00	4595	20240417	-29.92	2785	20231101	15.62	4595	-29.92	20240417	2800	15.00	20240805	4595	-29.92	20240417	2800	15.00	20240805	1.20	N	220180	500	97 억	88260	N	N	N	N
135	20241107	110853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	-20	5	-0.61	75973520	23071	114.54	3270	3380	3205	4235	2285	3260	3293.03	0.45	-3714	3390	3325	3210	3145	3030	3357	3177	97	975	500	2340	5	1	19408000	629	30.28	0.93	12	0.12	107.00	3469.00	4595	20240417	-29.49	2785	20231101	16.34	4595	-29.49	20240417	2800	15.71	20240805	4595	-29.49	20240417	2800	15.71	20240805	1.20	N	220180	500	97 억	88260	N	N	N	N
136	20241107	100854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	-40	5	-1.23	12685950	3904	19.38	3270	3275	3205	4235	2285	3260	3249.47	0.45	-1610	3390	3325	3210	3145	3030	3357	3177	97	975	500	2340	5	1	19408000	625	30.09	0.93	12	0.02	107.00	3469.00	4595	20240417	-29.92	2785	20231101	15.62	4595	-29.92	20240417	2800	15.00	20240805	4595	-29.92	20240417	2800	15.00	20240805	1.20	N	220180	500	97 억	88260	N	N	N	N
137	20241107	090853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	-15	5	-0.46	7405470	2278	11.31	3270	3275	3240	4235	2285	3260	3250.86	0.45	-1650	3390	3325	3210	3145	3030	3357	3177	97	975	500	2340	5	1	19408000	630	30.33	0.94	12	0.01	107.00	3469.00	4595	20240417	-29.38	2785	20231101	16.52	4595	-29.38	20240417	2800	15.89	20240805	4595	-29.38	20240417	2800	15.89	20240805	1.20	N	220180	500	97 억	88260	N	N	N	N
138	20241106	160901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3260	85	2	2.68	64305635	20143	291.25	3180	3275	3095	4125	2225	3175	3192.46	0.46	-2356	3215	3195	3175	3155	3135	3185	3145	97	950	500	2280	5	1	19408000	633	30.47	0.94	12	0.10	107.00	3469.00	4595	20240417	-29.05	2750	20231030	18.55	4595	-29.05	20240417	2800	16.43	20240805	4595	-29.05	20240417	2800	16.43	20240805	1.22	N	220180	500	97 억	90133	N	N	N	N
139	20241106	150927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	15	2	0.47	27951205	8870	128.25	3180	3190	3095	4125	2225	3175	3151.21	0.46	-1275	3215	3195	3175	3155	3135	3185	3145	97	950	500	2280	5	1	19408000	619	29.81	0.92	12	0.05	107.00	3469.00	4595	20240417	-30.58	2750	20231030	16.00	4595	-30.58	20240417	2800	13.93	20240805	4595	-30.58	20240417	2800	13.93	20240805	1.22	N	220180	500	97 억	90133	N	N	N	N
140	20241106	140918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3140	-35	5	-1.10	10209635	3266	47.22	3180	3180	3095	4125	2225	3175	3126.04	0.46	-1039	3215	3195	3175	3155	3135	3185	3145	97	950	500	2280	5	1	19408000	609	29.35	0.91	12	0.02	107.00	3469.00	4595	20240417	-31.66	2750	20231030	14.18	4595	-31.66	20240417	2800	12.14	20240805	4595	-31.66	20240417	2800	12.14	20240805	1.22	N	220180	500	97 억	90133	N	N	N	N
141	20241106	130929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3140	-35	5	-1.10	9000735	2881	41.66	3180	3180	3095	4125	2225	3175	3124.17	0.46	-938	3215	3195	3175	3155	3135	3185	3145	97	950	500	2280	5	1	19408000	609	29.35	0.91	12	0.01	107.00	3469.00	4595	20240417	-31.66	2750	20231030	14.18	4595	-31.66	20240417	2800	12.14	20240805	4595	-31.66	20240417	2800	12.14	20240805	1.22	N	220180	500	97 억	90133	N	N	N	N
142	20241106	120859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-15	5	-0.47	2831760	901	13.03	3180	3180	3110	4125	2225	3175	3142.91	0.46	-64	3215	3195	3175	3155	3135	3185	3145	97	950	500	2280	5	1	19408000	613	29.53	0.91	12	0.00	107.00	3469.00	4595	20240417	-31.23	2750	20231030	14.91	4595	-31.23	20240417	2800	12.86	20240805	4595	-31.23	20240417	2800	12.86	20240805	1.22	N	220180	500	97 억	90133	N	N	N	N
143	20241106	110903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-15	5	-0.47	2831760	901	13.03	3180	3180	3110	4125	2225	3175	3142.91	0.46	-64	3215	3195	3175	3155	3135	3185	3145	97	950	500	2280	5	1	19408000	613	29.53	0.91	12	0.00	107.00	3469.00	4595	20240417	-31.23	2750	20231030	14.91	4595	-31.23	20240417	2800	12.86	20240805	4595	-31.23	20240417	2800	12.86	20240805	1.22	N	220180	500	97 억	90133	N	N	N	N
144	20241106	100910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-15	5	-0.47	2819120	897	12.97	3180	3180	3110	4125	2225	3175	3142.83	0.46	-64	3215	3195	3175	3155	3135	3185	3145	97	950	500	2280	5	1	19408000	613	29.53	0.91	12	0.00	107.00	3469.00	4595	20240417	-31.23	2750	20231030	14.91	4595	-31.23	20240417	2800	12.86	20240805	4595	-31.23	20240417	2800	12.86	20240805	1.22	N	220180	500	97 억	90133	N	N	N	N
145	20241106	090903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3175	0	3	0.00	2724560	867	12.54	3180	3180	3110	4125	2225	3175	3142.51	0.46	-38	3215	3195	3175	3155	3135	3185	3145	97	950	500	2280	5	1	19408000	616	29.67	0.92	12	0.00	107.00	3469.00	4595	20240417	-30.90	2750	20231030	15.45	4595	-30.90	20240417	2800	13.39	20240805	4595	-30.90	20240417	2800	13.39	20240805	1.22	N	220180	500	97 억	90133	N	N	N	N
146	20241105	160838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3175	-5	5	-0.16	21967050	6916	37.72	3180	3195	3155	4130	2230	3180	3176.27	0.47	-1185	3276	3227	3131	3082	2986	3252	3107	97	950	500	2280	5	1	19408000	616	29.67	0.92	12	0.04	107.00	3469.00	4595	20240417	-30.90	2750	20231030	15.45	4595	-30.90	20240417	2800	13.39	20240805	4595	-30.90	20240417	2800	13.39	20240805	1.22	N	220180	500	97 억	91289	N	N	N	N
147	20241105	150855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-20	5	-0.63	16825015	5295	28.88	3180	3195	3155	4130	2230	3180	3177.53	0.47	-1052	3276	3227	3131	3082	2986	3252	3107	97	950	500	2280	5	1	19408000	613	29.53	0.91	12	0.03	107.00	3469.00	4595	20240417	-31.23	2750	20231030	14.91	4595	-31.23	20240417	2800	12.86	20240805	4595	-31.23	20240417	2800	12.86	20240805	1.22	N	220180	500	97 억	91289	N	N	N	N
148	20241105	140849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3195	15	2	0.47	15319470	4819	26.29	3180	3195	3155	4130	2230	3180	3178.97	0.47	-706	3276	3227	3131	3082	2986	3252	3107	97	950	500	2280	5	1	19408000	620	29.86	0.92	12	0.02	107.00	3469.00	4595	20240417	-30.47	2750	20231030	16.18	4595	-30.47	20240417	2800	14.11	20240805	4595	-30.47	20240417	2800	14.11	20240805	1.22	N	220180	500	97 억	91289	N	N	N	N
149	20241105	130856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3165	-15	5	-0.47	11272495	3546	19.34	3180	3195	3155	4130	2230	3180	3178.93	0.47	-558	3276	3227	3131	3082	2986	3252	3107	97	950	500	2280	5	1	19408000	614	29.58	0.91	12	0.02	107.00	3469.00	4595	20240417	-31.12	2750	20231030	15.09	4595	-31.12	20240417	2800	13.04	20240805	4595	-31.12	20240417	2800	13.04	20240805	1.22	N	220180	500	97 억	91289	N	N	N	N
150	20241105	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3165	-15	5	-0.47	10867375	3418	18.64	3180	3195	3155	4130	2230	3180	3179.45	0.47	-558	3276	3227	3131	3082	2986	3252	3107	97	950	500	2280	5	1	19408000	614	29.58	0.91	12	0.02	107.00	3469.00	4595	20240417	-31.12	2750	20231030	15.09	4595	-31.12	20240417	2800	13.04	20240805	4595	-31.12	20240417	2800	13.04	20240805	1.22	N	220180	500	97 억	91289	N	N	N	N
151	20241105	110836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	-20	5	-0.63	10093170	3173	17.31	3180	3195	3155	4130	2230	3180	3180.95	0.47	-558	3276	3227	3131	3082	2986	3252	3107	97	950	500	2280	5	1	19408000	613	29.53	0.91	12	0.02	107.00	3469.00	4595	20240417	-31.23	2750	20231030	14.91	4595	-31.23	20240417	2800	12.86	20240805	4595	-31.23	20240417	2800	12.86	20240805	1.22	N	220180	500	97 억	91289	N	N	N	N
152	20241105	100845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	10	2	0.31	7700020	2417	13.18	3180	3195	3155	4130	2230	3180	3185.78	0.47	-702	3276	3227	3131	3082	2986	3252	3107	97	950	500	2280	5	1	19408000	619	29.81	0.92	12	0.01	107.00	3469.00	4595	20240417	-30.58	2750	20231030	16.00	4595	-30.58	20240417	2800	13.93	20240805	4595	-30.58	20240417	2800	13.93	20240805	1.22	N	220180	500	97 억	91289	N	N	N	N
153	20241105	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3185	5	2	0.16	1923890	605	3.30	3180	3185	3155	4130	2230	3180	3179.98	0.47	-68	3276	3227	3131	3082	2986	3252	3107	97	950	500	2280	5	1	19408000	618	29.77	0.92	12	0.00	107.00	3469.00	4595	20240417	-30.69	2750	20231030	15.82	4595	-30.69	20240417	2800	13.75	20240805	4595	-30.69	20240417	2800	13.75	20240805	1.22	N	220180	500	97 억	91289	N	N	N	N
154	20241104	160836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3180	35	2	1.11	56885755	18333	76.11	3165	3180	3035	4085	2205	3145	3102.92	0.47	-893	3235	3190	3100	3055	2965	3212	3077	97	940	500	2260	5	1	19408000	617	29.72	0.92	12	0.09	107.00	3469.00	4595	20240417	-30.79	2750	20231026	15.64	4595	-30.79	20240417	2800	13.57	20240805	4595	-30.79	20240417	2800	13.57	20240805	1.24	N	220180	500	97 억	92095	N	N	N	N
155	20241104	150852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3130	-15	5	-0.48	44194090	14329	59.49	3165	3165	3035	4085	2205	3145	3084.24	0.47	-548	3235	3190	3100	3055	2965	3212	3077	97	940	500	2260	5	1	19408000	607	29.25	0.90	12	0.07	107.00	3469.00	4595	20240417	-31.88	2750	20231026	13.82	4595	-31.88	20240417	2800	11.79	20240805	4595	-31.88	20240417	2800	11.79	20240805	1.24	N	220180	500	97 억	92095	N	N	N	N
156	20241104	140838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	-45	5	-1.43	37654570	12225	50.75	3165	3165	3035	4085	2205	3145	3080.13	0.47	-450	3235	3190	3100	3055	2965	3212	3077	97	940	500	2260	5	1	19408000	602	28.97	0.89	12	0.06	107.00	3469.00	4595	20240417	-32.54	2750	20231026	12.73	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2800	10.71	20240805	1.24	N	220180	500	97 억	92095	N	N	N	N
157	20241104	130816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3095	-50	5	-1.59	29940525	9733	40.41	3165	3165	3035	4085	2205	3145	3076.19	0.47	-428	3235	3190	3100	3055	2965	3212	3077	97	940	500	2260	5	1	19408000	601	28.93	0.89	12	0.05	107.00	3469.00	4595	20240417	-32.64	2750	20231026	12.55	4595	-32.64	20240417	2800	10.54	20240805	4595	-32.64	20240417	2800	10.54	20240805	1.24	N	220180	500	97 억	92095	N	N	N	N
158	20241104	120826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-80	5	-2.54	24906210	8103	33.64	3165	3165	3035	4085	2205	3145	3073.70	0.47	-85	3235	3190	3100	3055	2965	3212	3077	97	940	500	2260	5	1	19408000	595	28.64	0.88	12	0.04	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2800	9.46	20240805	1.24	N	220180	500	97 억	92095	N	N	N	N
159	20241104	110820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	-55	5	-1.75	24289100	7903	32.81	3165	3165	3035	4085	2205	3145	3073.40	0.47	-28	3235	3190	3100	3055	2965	3212	3077	97	940	500	2260	5	1	19408000	600	28.88	0.89	12	0.04	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2800	10.36	20240805	1.24	N	220180	500	97 억	92095	N	N	N	N
160	20241104	100811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	-55	5	-1.75	5376360	1711	7.10	3165	3165	3090	4085	2205	3145	3142.23	0.47	-250	3235	3190	3100	3055	2965	3212	3077	97	940	500	2260	5	1	19408000	600	28.88	0.89	12	0.01	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2800	10.36	20240805	1.24	N	220180	500	97 억	92095	N	N	N	N
161	20241104	090821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	5	2	0.16	3610390	1142	4.74	3165	3165	3130	4085	2205	3145	3161.46	0.47	-24	3235	3190	3100	3055	2965	3212	3077	97	940	500	2260	5	1	19408000	611	29.44	0.91	12	0.01	107.00	3469.00	4595	20240417	-31.45	2750	20231026	14.55	4595	-31.45	20240417	2800	12.50	20240805	4595	-31.45	20240417	2800	12.50	20240805	1.24	N	220180	500	97 억	92095	N	N	N	N
162	20241101	160754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3145	65	2	2.11	74095255	24088	146.80	3100	3145	3010	4000	2160	3080	3076.02	0.48	-888	3260	3170	3120	3030	2980	3145	3005	97	920	500	2210	5	1	19408000	610	29.39	0.91	12	0.12	107.00	3469.00	4595	20240417	-31.56	2750	20231026	14.36	4595	-31.56	20240417	2800	12.32	20240805	4595	-31.56	20240417	2785	12.93	20231101	1.25	N	220180	500	97 억	92909	N	N	N	N
163	20241101	150811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	-5	5	-0.16	60201375	19622	119.58	3100	3125	3010	4000	2160	3080	3068.05	0.48	-24	3260	3170	3120	3030	2980	3145	3005	97	920	500	2210	5	1	19408000	597	28.74	0.89	12	0.10	107.00	3469.00	4595	20240417	-33.08	2750	20231026	11.82	4595	-33.08	20240417	2800	9.82	20240805	4595	-33.08	20240417	2785	10.41	20231101	1.25	N	220180	500	97 억	92909	N	N	N	N
164	20241101	140744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-15	5	-0.49	58598830	19100	116.40	3100	3125	3010	4000	2160	3080	3068.00	0.48	-14	3260	3170	3120	3030	2980	3145	3005	97	920	500	2210	5	1	19408000	595	28.64	0.88	12	0.10	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2785	10.05	20231101	1.25	N	220180	500	97 억	92909	N	N	N	N
165	20241101	130927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	10	2	0.32	46607775	15196	92.61	3100	3125	3010	4000	2160	3080	3067.11	0.48	411	3260	3170	3120	3030	2980	3145	3005	97	920	500	2210	5	1	19408000	600	28.88	0.89	12	0.08	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2785	10.95	20231101	1.25	N	220180	500	97 억	92909	N	N	N	N
166	20241101	120927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	10	2	0.32	36353100	11873	72.36	3100	3125	3010	4000	2160	3080	3061.83	0.48	913	3260	3170	3120	3030	2980	3145	3005	97	920	500	2210	5	1	19408000	600	28.88	0.89	12	0.06	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2785	10.95	20231101	1.25	N	220180	500	97 억	92909	N	N	N	N
167	20241101	110923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	5	2	0.16	35095585	11466	69.88	3100	3125	3010	4000	2160	3080	3060.84	0.48	1008	3260	3170	3120	3030	2980	3145	3005	97	920	500	2210	5	1	19408000	599	28.83	0.89	12	0.06	107.00	3469.00	4595	20240417	-32.86	2750	20231026	12.18	4595	-32.86	20240417	2800	10.18	20240805	4595	-32.86	20240417	2785	10.77	20231101	1.25	N	220180	500	97 억	92909	N	N	N	N
168	20241101	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	20	2	0.65	34978135	11428	69.64	3100	3125	3010	4000	2160	3080	3060.74	0.48	1034	3260	3170	3120	3030	2980	3145	3005	97	920	500	2210	5	1	19408000	602	28.97	0.89	12	0.06	107.00	3469.00	4595	20240417	-32.54	2750	20231026	12.73	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2785	11.31	20231101	1.25	N	220180	500	97 억	92909	N	N	N	N
169	20241101	090922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	20	2	0.65	3100	1	0.01	3100	3100	3100	4000	2160	3080	3100.00	0.48	0	3260	3170	3120	3030	2980	3145	3005	97	920	500	2210	5	1	19408000	602	28.97	0.89	12	0.00	107.00	3469.00	4595	20240417	-32.54	2750	20231026	12.73	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2785	11.31	20231101	1.25	N	220180	500	97 억	92909	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History