KissMeData/150900/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5440	60	2	1.12	1057168850	199731	31.29	5380	5480	5110	6990	3770	5380	5292.75	11.52	-8955	6006	5692	5216	4902	4426	5850	5060	58	1610	500	3760	10	1	11685422	636	14.43	1.76	12	1.71	377.00	3088.00	10100	20240108	-46.14	4110	20241115	32.36	10100	-46.14	20240108	4110	32.36	20241115	10100	-46.14	20240108	4110	32.36	20241115	2.58	N	150900	500	58 억	1346362	N	N	0	N	N
3	20241129	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5370	-10	5	-0.19	999305240	189027	29.61	5380	5480	5110	6990	3770	5380	5286.57	11.52	-6575	6006	5692	5216	4902	4426	5850	5060	58	1610	500	3760	10	1	11685422	628	14.24	1.74	12	1.62	377.00	3088.00	10100	20240108	-46.83	4110	20241115	30.66	10100	-46.83	20240108	4110	30.66	20241115	10100	-46.83	20240108	4110	30.66	20241115	2.58	N	150900	500	58 억	1346362	N	N	0	N	N
4	20241129	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5340	-40	5	-0.74	881941440	167185	26.19	5380	5480	5110	6990	3770	5380	5275.24	11.52	-5755	6006	5692	5216	4902	4426	5850	5060	58	1610	500	3760	10	1	11685422	624	14.16	1.73	12	1.43	377.00	3088.00	10100	20240108	-47.13	4110	20241115	29.93	10100	-47.13	20240108	4110	29.93	20241115	10100	-47.13	20240108	4110	29.93	20241115	2.58	N	150900	500	58 억	1346362	N	N	0	N	N
5	20241129	130954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5320	-60	5	-1.12	786106140	149236	23.38	5380	5480	5110	6990	3770	5380	5267.54	11.52	-6890	6006	5692	5216	4902	4426	5850	5060	58	1610	500	3760	10	1	11685422	622	14.11	1.72	12	1.28	377.00	3088.00	10100	20240108	-47.33	4110	20241115	29.44	10100	-47.33	20240108	4110	29.44	20241115	10100	-47.33	20240108	4110	29.44	20241115	2.58	N	150900	500	58 억	1346362	N	N	0	N	N
6	20241129	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5330	-50	5	-0.93	665459740	126340	19.79	5380	5480	5110	6990	3770	5380	5267.21	11.52	-10609	6006	5692	5216	4902	4426	5850	5060	58	1610	500	3760	10	1	11685422	623	14.14	1.73	12	1.08	377.00	3088.00	10100	20240108	-47.23	4110	20241115	29.68	10100	-47.23	20240108	4110	29.68	20241115	10100	-47.23	20240108	4110	29.68	20241115	2.58	N	150900	500	58 억	1346362	N	N	0	N	N
7	20241129	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5220	-160	5	-2.97	533233480	101418	15.89	5380	5480	5110	6990	3770	5380	5257.78	11.52	-6166	6006	5692	5216	4902	4426	5850	5060	58	1610	500	3760	10	1	11685422	610	13.85	1.69	12	0.87	377.00	3088.00	10100	20240108	-48.32	4110	20241115	27.01	10100	-48.32	20240108	4110	27.01	20241115	10100	-48.32	20240108	4110	27.01	20241115	2.58	N	150900	500	58 억	1346362	N	N	0	N	N
8	20241129	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	-180	5	-3.35	427705150	81017	12.69	5380	5480	5110	6990	3770	5380	5279.20	11.52	-5557	6006	5692	5216	4902	4426	5850	5060	58	1610	500	3760	10	1	11685422	608	13.79	1.68	12	0.69	377.00	3088.00	10100	20240108	-48.51	4110	20241115	26.52	10100	-48.51	20240108	4110	26.52	20241115	10100	-48.51	20240108	4110	26.52	20241115	2.58	N	150900	500	58 억	1346362	N	N	0	N	N
9	20241129	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5330	-50	5	-0.93	178533400	33237	5.21	5380	5480	5280	6990	3770	5380	5371.53	11.52	-3743	6006	5692	5216	4902	4426	5850	5060	58	1610	500	3760	10	1	11685422	623	14.14	1.73	12	0.28	377.00	3088.00	10100	20240108	-47.23	4110	20241115	29.68	10100	-47.23	20240108	4110	29.68	20241115	10100	-47.23	20240108	4110	29.68	20241115	2.58	N	150900	500	58 억	1346362	N	N	0	N	N
10	20241128	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5380	580	2	12.08	3274967495	631114	40.35	4740	5530	4740	6240	3360	4800	5189.00	11.27	7655	5766	5282	4866	4382	3966	5525	4625	58	1440	500	3360	10	1	11685422	629	14.27	1.74	12	5.40	377.00	3088.00	10100	20240108	-46.73	4110	20241115	30.90	10100	-46.73	20240108	4110	30.90	20241115	10100	-46.73	20240108	4110	30.90	20241115	2.62	N	150900	500	58 억	1316733	N	N	0	N	N
11	20241128	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	480	2	10.00	2454959115	478855	30.62	4740	5290	4740	6240	3360	4800	5126.73	11.27	14923	5766	5282	4866	4382	3966	5525	4625	58	1440	500	3360	10	1	11685422	617	14.01	1.71	12	4.10	377.00	3088.00	10100	20240108	-47.72	4110	20241115	28.47	10100	-47.72	20240108	4110	28.47	20241115	10100	-47.72	20240108	4110	28.47	20241115	2.62	N	150900	500	58 억	1316733	N	N	0	N	N
12	20241128	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	320	2	6.67	2201398405	429966	27.49	4740	5270	4740	6240	3360	4800	5119.94	11.27	17506	5766	5282	4866	4382	3966	5525	4625	58	1440	500	3360	10	1	11685422	598	13.58	1.66	12	3.68	377.00	3088.00	10100	20240108	-49.31	4110	20241115	24.57	10100	-49.31	20240108	4110	24.57	20241115	10100	-49.31	20240108	4110	24.57	20241115	2.62	N	150900	500	58 억	1316733	N	N	0	N	N
13	20241128	130954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	280	2	5.83	2136614035	417187	26.67	4740	5270	4740	6240	3360	4800	5121.48	11.27	15016	5766	5282	4866	4382	3966	5525	4625	58	1440	500	3360	10	1	11685422	594	13.47	1.65	12	3.57	377.00	3088.00	10100	20240108	-49.70	4110	20241115	23.60	10100	-49.70	20240108	4110	23.60	20241115	10100	-49.70	20240108	4110	23.60	20241115	2.62	N	150900	500	58 억	1316733	N	N	0	N	N
14	20241128	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	320	2	6.67	2027401525	395705	25.30	4740	5270	4740	6240	3360	4800	5123.52	11.27	10323	5766	5282	4866	4382	3966	5525	4625	58	1440	500	3360	10	1	11685422	598	13.58	1.66	12	3.39	377.00	3088.00	10100	20240108	-49.31	4110	20241115	24.57	10100	-49.31	20240108	4110	24.57	20241115	10100	-49.31	20240108	4110	24.57	20241115	2.62	N	150900	500	58 억	1316733	N	N	0	N	N
15	20241128	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5250	450	2	9.38	1866803695	364405	23.30	4740	5270	4740	6240	3360	4800	5122.88	11.27	5133	5766	5282	4866	4382	3966	5525	4625	58	1440	500	3360	10	1	11685422	613	13.93	1.70	12	3.12	377.00	3088.00	10100	20240108	-48.02	4110	20241115	27.74	10100	-48.02	20240108	4110	27.74	20241115	10100	-48.02	20240108	4110	27.74	20241115	2.62	N	150900	500	58 억	1316733	N	N	0	N	N
16	20241128	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	300	2	6.25	1642894785	321168	20.53	4740	5240	4740	6240	3360	4800	5115.38	11.27	13911	5766	5282	4866	4382	3966	5525	4625	58	1440	500	3360	10	1	11685422	596	13.53	1.65	12	2.75	377.00	3088.00	10100	20240108	-49.50	4110	20241115	24.09	10100	-49.50	20240108	4110	24.09	20241115	10100	-49.50	20240108	4110	24.09	20241115	2.62	N	150900	500	58 억	1316733	N	N	0	N	N
17	20241128	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	290	2	6.04	742051585	146566	9.37	4740	5210	4740	6240	3360	4800	5062.92	11.27	26051	5766	5282	4866	4382	3966	5525	4625	58	1440	500	3360	10	1	11685422	595	13.50	1.65	12	1.25	377.00	3088.00	10100	20240108	-49.60	4110	20241115	23.84	10100	-49.60	20240108	4110	23.84	20241115	10100	-49.60	20240108	4110	23.84	20241115	2.62	N	150900	500	58 억	1316733	N	N	0	N	N
18	20241127	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	340	2	7.62	7790516240	1558983	11407.75	4460	5350	4450	5790	3125	4460	4997.23	11.27	-9608	4516	4487	4466	4437	4416	4477	4427	58	1330	500	3120	5	1	11685422	561	12.73	1.55	12	13.34	377.00	3088.00	10100	20240108	-52.48	4110	20241115	16.79	10100	-52.48	20240108	4110	16.79	20241115	10100	-52.48	20240108	4110	16.79	20241115	2.62	N	150900	500	58 억	1316571	N	N	7	N	N
19	20241127	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	360	2	8.07	7631381060	1525819	11165.07	4460	5350	4450	5790	3125	4460	5001.50	11.27	-18753	4516	4487	4466	4437	4416	4477	4427	58	1330	500	3120	5	1	11685422	563	12.79	1.56	12	13.06	377.00	3088.00	10100	20240108	-52.28	4110	20241115	17.27	10100	-52.28	20240108	4110	17.27	20241115	10100	-52.28	20240108	4110	17.27	20241115	2.62	N	150900	500	58 억	1316571	N	N	7	N	N
20	20241127	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	425	2	9.53	5484158295	1099506	8045.56	4460	5350	4450	5790	3125	4460	4987.84	11.27	-36382	4516	4487	4466	4437	4416	4477	4427	58	1330	500	3120	5	1	11685422	571	12.96	1.58	12	9.41	377.00	3088.00	10100	20240108	-51.63	4110	20241115	18.86	10100	-51.63	20240108	4110	18.86	20241115	10100	-51.63	20240108	4110	18.86	20241115	2.62	N	150900	500	58 억	1316571	N	N	7	N	N
21	20241127	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	415	2	9.30	3980173455	795244	5819.14	4460	5350	4450	5790	3125	4460	5004.97	11.27	-34527	4516	4487	4466	4437	4416	4477	4427	58	1330	500	3120	5	1	11685422	570	12.93	1.58	12	6.81	377.00	3088.00	10100	20240108	-51.73	4110	20241115	18.61	10100	-51.73	20240108	4110	18.61	20241115	10100	-51.73	20240108	4110	18.61	20241115	2.62	N	150900	500	58 억	1316571	N	N	7	N	N
22	20241127	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4740	280	2	6.28	1707343120	351076	2568.97	4460	5130	4450	5790	3125	4460	4863.17	11.27	-10321	4516	4487	4466	4437	4416	4477	4427	58	1330	500	3120	5	1	11685422	554	12.57	1.53	12	3.00	377.00	3088.00	10100	20240108	-53.07	4110	20241115	15.33	10100	-53.07	20240108	4110	15.33	20241115	10100	-53.07	20240108	4110	15.33	20241115	2.62	N	150900	500	58 억	1316571	N	N	7	N	N
23	20241127	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	255	2	5.72	928193830	191530	1401.51	4460	5130	4450	5790	3125	4460	4846.21	11.27	-15113	4516	4487	4466	4437	4416	4477	4427	58	1330	500	3120	5	1	11685422	551	12.51	1.53	12	1.64	377.00	3088.00	10100	20240108	-53.32	4110	20241115	14.72	10100	-53.32	20240108	4110	14.72	20241115	10100	-53.32	20240108	4110	14.72	20241115	2.62	N	150900	500	58 억	1316571	N	N	7	N	N
24	20241127	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	220	2	4.93	849168645	174675	1278.17	4460	5130	4450	5790	3125	4460	4861.42	11.27	-15541	4516	4487	4466	4437	4416	4477	4427	58	1330	500	3120	5	1	11685422	547	12.41	1.52	12	1.49	377.00	3088.00	10100	20240108	-53.66	4110	20241115	13.87	10100	-53.66	20240108	4110	13.87	20241115	10100	-53.66	20240108	4110	13.87	20241115	2.62	N	150900	500	58 억	1316571	N	N	7	N	N
25	20241127	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	160	2	3.59	44356385	9749	71.34	4460	4655	4450	5790	3125	4460	4549.84	11.27	-1004	4516	4487	4466	4437	4416	4477	4427	58	1330	500	3120	5	1	11685422	540	12.25	1.50	12	0.08	377.00	3088.00	10100	20240108	-54.26	4110	20241115	12.41	10100	-54.26	20240108	4110	12.41	20241115	10100	-54.26	20240108	4110	12.41	20241115	2.62	N	150900	500	58 억	1316571	N	N	7	N	N
26	20241126	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	45	2	1.02	61016710	13666	133.39	4465	4495	4445	5730	3095	4415	4464.86	11.25	-3039	4535	4475	4430	4370	4325	4452	4347	58	1315	500	3090	5	1	11685422	521	11.83	1.44	12	0.12	377.00	3088.00	10100	20240108	-55.84	4110	20241115	8.52	10100	-55.84	20240108	4110	8.52	20241115	10100	-55.84	20240108	4110	8.52	20241115	2.63	N	150900	500	58 억	1314499	N	N	7	N	N
27	20241126	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4485	70	2	1.59	58926150	13198	128.82	4465	4495	4445	5730	3095	4415	4464.78	11.25	-2943	4535	4475	4430	4370	4325	4452	4347	58	1315	500	3090	5	1	11685422	524	11.90	1.45	12	0.11	377.00	3088.00	10100	20240108	-55.59	4110	20241115	9.12	10100	-55.59	20240108	4110	9.12	20241115	10100	-55.59	20240108	4110	9.12	20241115	2.63	N	150900	500	58 억	1314499	N	N	5	N	N
28	20241126	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	65	2	1.47	54264580	12157	118.66	4465	4495	4445	5730	3095	4415	4463.65	11.25	-3070	4535	4475	4430	4370	4325	4452	4347	58	1315	500	3090	5	1	11685422	524	11.88	1.45	12	0.10	377.00	3088.00	10100	20240108	-55.64	4110	20241115	9.00	10100	-55.64	20240108	4110	9.00	20241115	10100	-55.64	20240108	4110	9.00	20241115	2.63	N	150900	500	58 억	1314499	N	N	5	N	N
29	20241126	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	40	2	0.91	53388545	11961	116.75	4465	4495	4445	5730	3095	4415	4463.55	11.25	-2963	4535	4475	4430	4370	4325	4452	4347	58	1315	500	3090	5	1	11685422	521	11.82	1.44	12	0.10	377.00	3088.00	10100	20240108	-55.89	4110	20241115	8.39	10100	-55.89	20240108	4110	8.39	20241115	10100	-55.89	20240108	4110	8.39	20241115	2.63	N	150900	500	58 억	1314499	N	N	5	N	N
30	20241126	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	75	2	1.70	52333220	11725	114.45	4465	4495	4445	5730	3095	4415	4463.39	11.25	-2861	4535	4475	4430	4370	4325	4452	4347	58	1315	500	3090	5	1	11685422	525	11.91	1.45	12	0.10	377.00	3088.00	10100	20240108	-55.54	4110	20241115	9.25	10100	-55.54	20240108	4110	9.25	20241115	10100	-55.54	20240108	4110	9.25	20241115	2.63	N	150900	500	58 억	1314499	N	N	5	N	N
31	20241126	110950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	75	2	1.70	39917765	8939	87.25	4465	4490	4445	5730	3095	4415	4465.57	11.25	-3455	4535	4475	4430	4370	4325	4452	4347	58	1315	500	3090	5	1	11685422	525	11.91	1.45	12	0.08	377.00	3088.00	10100	20240108	-55.54	4110	20241115	9.25	10100	-55.54	20240108	4110	9.25	20241115	10100	-55.54	20240108	4110	9.25	20241115	2.63	N	150900	500	58 억	1314499	N	N	5	N	N
32	20241126	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	55	2	1.25	20772415	4651	45.40	4465	4490	4445	5730	3095	4415	4466.23	11.25	-2075	4535	4475	4430	4370	4325	4452	4347	58	1315	500	3090	5	1	11685422	522	11.86	1.45	12	0.04	377.00	3088.00	10100	20240108	-55.74	4110	20241115	8.76	10100	-55.74	20240108	4110	8.76	20241115	10100	-55.74	20240108	4110	8.76	20241115	2.63	N	150900	500	58 억	1314499	N	N	5	N	N
33	20241126	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	75	2	1.70	7001655	1560	15.23	4465	4490	4460	5730	3095	4415	4488.24	11.25	-202	4535	4475	4430	4370	4325	4452	4347	58	1315	500	3090	5	1	11685422	525	11.91	1.45	12	0.01	377.00	3088.00	10100	20240108	-55.54	4110	20241115	9.25	10100	-55.54	20240108	4110	9.25	20241115	10100	-55.54	20240108	4110	9.25	20241115	2.63	N	150900	500	58 억	1314499	N	N	5	N	N
34	20241125	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4415	55	2	1.26	45381580	10243	45.43	4450	4490	4385	5660	3055	4360	4430.50	11.24	1093	4500	4430	4385	4315	4270	4407	4292	58	1300	500	3050	5	1	11685422	516	11.71	1.43	12	0.09	377.00	3088.00	10100	20240108	-56.29	4110	20241115	7.42	10100	-56.29	20240108	4110	7.42	20241115	10100	-56.29	20240108	4110	7.42	20241115	2.68	N	150900	500	58 억	1313406	N	N	5	N	N
35	20241125	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	95	2	2.18	43272630	9766	43.31	4450	4490	4385	5660	3055	4360	4430.95	11.24	1227	4500	4430	4385	4315	4270	4407	4292	58	1300	500	3050	5	1	11685422	521	11.82	1.44	12	0.08	377.00	3088.00	10100	20240108	-55.89	4110	20241115	8.39	10100	-55.89	20240108	4110	8.39	20241115	10100	-55.89	20240108	4110	8.39	20241115	2.68	N	150900	500	58 억	1313406	N	N	0	N	N
36	20241125	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	90	2	2.06	26599585	6017	26.69	4450	4450	4385	5660	3055	4360	4420.74	11.24	747	4500	4430	4385	4315	4270	4407	4292	58	1300	500	3050	5	1	11685422	520	11.80	1.44	12	0.05	377.00	3088.00	10100	20240108	-55.94	4110	20241115	8.27	10100	-55.94	20240108	4110	8.27	20241115	10100	-55.94	20240108	4110	8.27	20241115	2.68	N	150900	500	58 억	1313406	N	N	0	N	N
37	20241125	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4415	55	2	1.26	20505640	4643	20.59	4450	4450	4385	5660	3055	4360	4416.46	11.24	1076	4500	4430	4385	4315	4270	4407	4292	58	1300	500	3050	5	1	11685422	516	11.71	1.43	12	0.04	377.00	3088.00	10100	20240108	-56.29	4110	20241115	7.42	10100	-56.29	20240108	4110	7.42	20241115	10100	-56.29	20240108	4110	7.42	20241115	2.68	N	150900	500	58 억	1313406	N	N	0	N	N
38	20241125	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	70	2	1.61	15696375	3555	15.77	4450	4450	4385	5660	3055	4360	4415.30	11.24	753	4500	4430	4385	4315	4270	4407	4292	58	1300	500	3050	5	1	11685422	518	11.75	1.43	12	0.03	377.00	3088.00	10100	20240108	-56.14	4110	20241115	7.79	10100	-56.14	20240108	4110	7.79	20241115	10100	-56.14	20240108	4110	7.79	20241115	2.68	N	150900	500	58 억	1313406	N	N	0	N	N
39	20241125	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	50	2	1.15	13433865	3043	13.50	4450	4450	4385	5660	3055	4360	4414.68	11.24	512	4500	4430	4385	4315	4270	4407	4292	58	1300	500	3050	5	1	11685422	515	11.70	1.43	12	0.03	377.00	3088.00	10100	20240108	-56.34	4110	20241115	7.30	10100	-56.34	20240108	4110	7.30	20241115	10100	-56.34	20240108	4110	7.30	20241115	2.68	N	150900	500	58 억	1313406	N	N	0	N	N
40	20241125	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	90	2	2.06	6800860	1541	6.83	4450	4450	4385	5660	3055	4360	4413.28	11.24	532	4500	4430	4385	4315	4270	4407	4292	58	1300	500	3050	5	1	11685422	520	11.80	1.44	12	0.01	377.00	3088.00	10100	20240108	-55.94	4110	20241115	8.27	10100	-55.94	20240108	4110	8.27	20241115	10100	-55.94	20240108	4110	8.27	20241115	2.68	N	150900	500	58 억	1313406	N	N	0	N	N
41	20241125	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	25	2	0.57	2927365	666	2.95	4450	4450	4385	5660	3055	4360	4395.44	11.24	543	4500	4430	4385	4315	4270	4407	4292	58	1300	500	3050	5	1	11685422	512	11.63	1.42	12	0.01	377.00	3088.00	10100	20240108	-56.58	4110	20241115	6.69	10100	-56.58	20240108	4110	6.69	20241115	10100	-56.58	20240108	4110	6.69	20241115	2.68	N	150900	500	58 억	1313406	N	N	0	N	N
42	20241122	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	5	2	0.11	98494070	22547	119.80	4410	4455	4340	5660	3050	4355	4368.39	11.18	2510	4448	4401	4363	4316	4278	4425	4340	58	1305	500	3040	5	1	11685422	509	11.56	1.41	12	0.19	377.00	3088.00	10100	20240108	-56.83	4110	20241115	6.08	10100	-56.83	20240108	4110	6.08	20241115	10100	-56.83	20240108	4110	6.08	20241115	2.72	N	150900	500	58 억	1306402	N	N	1	N	N
43	20241122	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	30	2	0.69	95409655	21840	116.05	4410	4455	4340	5660	3050	4355	4368.57	11.18	2412	4448	4401	4363	4316	4278	4425	4340	58	1305	500	3040	5	1	11685422	512	11.63	1.42	12	0.19	377.00	3088.00	10100	20240108	-56.58	4110	20241115	6.69	10100	-56.58	20240108	4110	6.69	20241115	10100	-56.58	20240108	4110	6.69	20241115	2.72	N	150900	500	58 억	1306402	N	N	1	N	N
44	20241122	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	0	3	0.00	66111650	15131	80.40	4410	4455	4345	5660	3050	4355	4369.28	11.18	2890	4448	4401	4363	4316	4278	4425	4340	58	1305	500	3040	5	1	11685422	509	11.55	1.41	12	0.13	377.00	3088.00	10100	20240108	-56.88	4110	20241115	5.96	10100	-56.88	20240108	4110	5.96	20241115	10100	-56.88	20240108	4110	5.96	20241115	2.72	N	150900	500	58 억	1306402	N	N	1	N	N
45	20241122	130843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4370	15	2	0.34	58113925	13294	70.64	4410	4455	4345	5660	3050	4355	4371.44	11.18	3187	4448	4401	4363	4316	4278	4425	4340	58	1305	500	3040	5	1	11685422	511	11.59	1.42	12	0.11	377.00	3088.00	10100	20240108	-56.73	4110	20241115	6.33	10100	-56.73	20240108	4110	6.33	20241115	10100	-56.73	20240108	4110	6.33	20241115	2.72	N	150900	500	58 억	1306402	N	N	1	N	N
46	20241122	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	25	2	0.57	28910960	6589	35.01	4410	4455	4345	5660	3050	4355	4387.76	11.18	1637	4448	4401	4363	4316	4278	4425	4340	58	1305	500	3040	5	1	11685422	512	11.62	1.42	12	0.06	377.00	3088.00	10100	20240108	-56.63	4110	20241115	6.57	10100	-56.63	20240108	4110	6.57	20241115	10100	-56.63	20240108	4110	6.57	20241115	2.72	N	150900	500	58 억	1306402	N	N	1	N	N
47	20241122	110840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4370	15	2	0.34	16592175	3769	20.03	4410	4455	4345	5660	3050	4355	4402.28	11.18	383	4448	4401	4363	4316	4278	4425	4340	58	1305	500	3040	5	1	11685422	511	11.59	1.42	12	0.03	377.00	3088.00	10100	20240108	-56.73	4110	20241115	6.33	10100	-56.73	20240108	4110	6.33	20241115	10100	-56.73	20240108	4110	6.33	20241115	2.72	N	150900	500	58 억	1306402	N	N	1	N	N
48	20241122	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4415	60	2	1.38	7488705	1691	8.99	4410	4455	4345	5660	3050	4355	4428.57	11.18	-124	4448	4401	4363	4316	4278	4425	4340	58	1305	500	3040	5	1	11685422	516	11.71	1.43	12	0.01	377.00	3088.00	10100	20240108	-56.29	4110	20241115	7.42	10100	-56.29	20240108	4110	7.42	20241115	10100	-56.29	20240108	4110	7.42	20241115	2.72	N	150900	500	58 억	1306402	N	N	1	N	N
49	20241122	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	0	3	0.00	541775	124	0.66	4410	4410	4345	5660	3050	4355	4369.15	11.18	3	4448	4401	4363	4316	4278	4425	4340	58	1305	500	3040	5	1	11685422	509	11.55	1.41	12	0.00	377.00	3088.00	10100	20240108	-56.88	4110	20241115	5.96	10100	-56.88	20240108	4110	5.96	20241115	10100	-56.88	20240108	4110	5.96	20241115	2.72	N	150900	500	58 억	1306402	N	N	1	N	N
50	20241121	160839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	5	2	0.11	82050120	18820	179.67	4340	4410	4325	5650	3045	4350	4359.73	11.13	-2862	4426	4387	4341	4302	4256	4407	4322	58	1300	500	3040	5	1	11685422	509	11.55	1.41	12	0.16	377.00	3088.00	10100	20240108	-56.88	4110	20241115	5.96	10100	-56.88	20240108	4110	5.96	20241115	10100	-56.88	20240108	4110	5.96	20241115	2.74	N	150900	500	58 억	1300025	N	N	1	N	N
51	20241121	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	50	2	1.15	76568600	17565	167.68	4340	4410	4325	5650	3045	4350	4359.16	11.13	-2721	4426	4387	4341	4302	4256	4407	4322	58	1300	500	3040	5	1	11685422	514	11.67	1.42	12	0.15	377.00	3088.00	10100	20240108	-56.44	4110	20241115	7.06	10100	-56.44	20240108	4110	7.06	20241115	10100	-56.44	20240108	4110	7.06	20241115	2.74	N	150900	500	58 억	1300025	N	N	2	N	N
52	20241121	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4370	20	2	0.46	55065410	12650	120.76	4340	4400	4325	5650	3045	4350	4353.00	11.13	-2311	4426	4387	4341	4302	4256	4407	4322	58	1300	500	3040	5	1	11685422	511	11.59	1.42	12	0.11	377.00	3088.00	10100	20240108	-56.73	4110	20241115	6.33	10100	-56.73	20240108	4110	6.33	20241115	10100	-56.73	20240108	4110	6.33	20241115	2.74	N	150900	500	58 억	1300025	N	N	2	N	N
53	20241121	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	5	2	0.11	34124015	7835	74.80	4340	4400	4325	5650	3045	4350	4355.33	11.13	-1194	4426	4387	4341	4302	4256	4407	4322	58	1300	500	3040	5	1	11685422	509	11.55	1.41	12	0.07	377.00	3088.00	10100	20240108	-56.88	4110	20241115	5.96	10100	-56.88	20240108	4110	5.96	20241115	10100	-56.88	20240108	4110	5.96	20241115	2.74	N	150900	500	58 억	1300025	N	N	2	N	N
54	20241121	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	0	3	0.00	28436155	6527	62.31	4340	4400	4325	5650	3045	4350	4356.70	11.13	-854	4426	4387	4341	4302	4256	4407	4322	58	1300	500	3040	5	1	11685422	508	11.54	1.41	12	0.06	377.00	3088.00	10100	20240108	-56.93	4110	20241115	5.84	10100	-56.93	20240108	4110	5.84	20241115	10100	-56.93	20240108	4110	5.84	20241115	2.74	N	150900	500	58 억	1300025	N	N	2	N	N
55	20241121	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	0	3	0.00	21903450	5026	47.98	4340	4400	4325	5650	3045	4350	4358.03	11.13	-749	4426	4387	4341	4302	4256	4407	4322	58	1300	500	3040	5	1	11685422	508	11.54	1.41	12	0.04	377.00	3088.00	10100	20240108	-56.93	4110	20241115	5.84	10100	-56.93	20240108	4110	5.84	20241115	10100	-56.93	20240108	4110	5.84	20241115	2.74	N	150900	500	58 억	1300025	N	N	2	N	N
56	20241121	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	25	2	0.57	16456630	3779	36.08	4340	4400	4325	5650	3045	4350	4354.76	11.13	-535	4426	4387	4341	4302	4256	4407	4322	58	1300	500	3040	5	1	11685422	511	11.60	1.42	12	0.03	377.00	3088.00	10100	20240108	-56.68	4110	20241115	6.45	10100	-56.68	20240108	4110	6.45	20241115	10100	-56.68	20240108	4110	6.45	20241115	2.74	N	150900	500	58 억	1300025	N	N	2	N	N
57	20241121	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	50	2	1.15	1881770	433	4.13	4340	4400	4340	5650	3045	4350	4345.89	11.13	0	4426	4387	4341	4302	4256	4407	4322	58	1300	500	3040	5	1	11685422	514	11.67	1.42	12	0.00	377.00	3088.00	10100	20240108	-56.44	4110	20241115	7.06	10100	-56.44	20240108	4110	7.06	20241115	10100	-56.44	20240108	4110	7.06	20241115	2.74	N	150900	500	58 억	1300025	N	N	2	N	N
58	20241120	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	55	2	1.28	45409615	10474	76.45	4295	4380	4295	5580	3010	4295	4335.46	11.08	524	4431	4362	4291	4222	4151	4397	4257	58	1285	500	3000	5	1	11685422	508	11.54	1.41	12	0.09	377.00	3088.00	10100	20240108	-56.93	4110	20241115	5.84	10100	-56.93	20240108	4110	5.84	20241115	10100	-56.93	20240108	4110	5.84	20241115	2.77	N	150900	500	58 억	1294832	N	N	2	N	N
59	20241120	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	85	2	1.98	41924595	9673	70.60	4295	4380	4295	5580	3010	4295	4334.19	11.08	611	4431	4362	4291	4222	4151	4397	4257	58	1285	500	3000	5	1	11685422	512	11.62	1.42	12	0.08	377.00	3088.00	10100	20240108	-56.63	4110	20241115	6.57	10100	-56.63	20240108	4110	6.57	20241115	10100	-56.63	20240108	4110	6.57	20241115	2.77	N	150900	500	58 억	1294832	N	N	3	N	N
60	20241120	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	85	2	1.98	31583720	7300	53.28	4295	4380	4295	5580	3010	4295	4326.54	11.08	803	4431	4362	4291	4222	4151	4397	4257	58	1285	500	3000	5	1	11685422	512	11.62	1.42	12	0.06	377.00	3088.00	10100	20240108	-56.63	4110	20241115	6.57	10100	-56.63	20240108	4110	6.57	20241115	10100	-56.63	20240108	4110	6.57	20241115	2.77	N	150900	500	58 억	1294832	N	N	3	N	N
61	20241120	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	85	2	1.98	31303965	7236	52.81	4295	4380	4295	5580	3010	4295	4326.14	11.08	790	4431	4362	4291	4222	4151	4397	4257	58	1285	500	3000	5	1	11685422	512	11.62	1.42	12	0.06	377.00	3088.00	10100	20240108	-56.63	4110	20241115	6.57	10100	-56.63	20240108	4110	6.57	20241115	10100	-56.63	20240108	4110	6.57	20241115	2.77	N	150900	500	58 억	1294832	N	N	3	N	N
62	20241120	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	65	2	1.51	28767700	6655	48.57	4295	4370	4295	5580	3010	4295	4322.72	11.08	218	4431	4362	4291	4222	4151	4397	4257	58	1285	500	3000	5	1	11685422	509	11.56	1.41	12	0.06	377.00	3088.00	10100	20240108	-56.83	4110	20241115	6.08	10100	-56.83	20240108	4110	6.08	20241115	10100	-56.83	20240108	4110	6.08	20241115	2.77	N	150900	500	58 억	1294832	N	N	3	N	N
63	20241120	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	60	2	1.40	27293035	6316	46.10	4295	4370	4295	5580	3010	4295	4321.25	11.08	198	4431	4362	4291	4222	4151	4397	4257	58	1285	500	3000	5	1	11685422	509	11.55	1.41	12	0.05	377.00	3088.00	10100	20240108	-56.88	4110	20241115	5.96	10100	-56.88	20240108	4110	5.96	20241115	10100	-56.88	20240108	4110	5.96	20241115	2.77	N	150900	500	58 억	1294832	N	N	3	N	N
64	20241120	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	55	2	1.28	7667715	1770	12.92	4295	4370	4295	5580	3010	4295	4332.04	11.08	-32	4431	4362	4291	4222	4151	4397	4257	58	1285	500	3000	5	1	11685422	508	11.54	1.41	12	0.02	377.00	3088.00	10100	20240108	-56.93	4110	20241115	5.84	10100	-56.93	20240108	4110	5.84	20241115	10100	-56.93	20240108	4110	5.84	20241115	2.77	N	150900	500	58 억	1294832	N	N	3	N	N
65	20241120	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	60	2	1.40	220465	51	0.37	4295	4355	4295	5580	3010	4295	4322.84	11.08	-19	4431	4362	4291	4222	4151	4397	4257	58	1285	500	3000	5	1	11685422	509	11.55	1.41	12	0.00	377.00	3088.00	10100	20240108	-56.88	4110	20241115	5.96	10100	-56.88	20240108	4110	5.96	20241115	10100	-56.88	20240108	4110	5.96	20241115	2.77	N	150900	500	58 억	1294832	N	N	3	N	N
66	20241119	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4295	-30	5	-0.69	58755895	13670	97.59	4280	4360	4220	5620	3030	4325	4298.16	11.08	-217	4431	4377	4296	4242	4161	4405	4270	58	1295	500	3020	5	1	11685422	502	11.39	1.39	12	0.12	377.00	3088.00	10100	20240108	-57.48	4110	20241115	4.50	10100	-57.48	20240108	4110	4.50	20241115	10100	-57.48	20240108	4110	4.50	20241115	2.81	N	150900	500	58 억	1295053	N	N	3	N	N
67	20241119	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	-15	5	-0.35	51509815	11984	85.55	4280	4360	4220	5620	3030	4325	4298.22	11.08	-350	4431	4377	4296	4242	4161	4405	4270	58	1295	500	3020	5	1	11685422	504	11.43	1.40	12	0.10	377.00	3088.00	10100	20240108	-57.33	4110	20241115	4.87	10100	-57.33	20240108	4110	4.87	20241115	10100	-57.33	20240108	4110	4.87	20241115	2.81	N	150900	500	58 억	1295053	N	N	0	N	N
68	20241119	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4295	-30	5	-0.69	45798135	10657	76.08	4280	4360	4220	5620	3030	4325	4297.47	11.08	-394	4431	4377	4296	4242	4161	4405	4270	58	1295	500	3020	5	1	11685422	502	11.39	1.39	12	0.09	377.00	3088.00	10100	20240108	-57.48	4110	20241115	4.50	10100	-57.48	20240108	4110	4.50	20241115	10100	-57.48	20240108	4110	4.50	20241115	2.81	N	150900	500	58 억	1295053	N	N	0	N	N
69	20241119	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	0	3	0.00	42286920	9838	70.23	4280	4360	4220	5620	3030	4325	4298.32	11.08	-581	4431	4377	4296	4242	4161	4405	4270	58	1295	500	3020	5	1	11685422	505	11.47	1.40	12	0.08	377.00	3088.00	10100	20240108	-57.18	4110	20241115	5.23	10100	-57.18	20240108	4110	5.23	20241115	10100	-57.18	20240108	4110	5.23	20241115	2.81	N	150900	500	58 억	1295053	N	N	0	N	N
70	20241119	120817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	35	2	0.81	25120580	5804	41.43	4280	4360	4250	5620	3030	4325	4328.15	11.08	-578	4431	4377	4296	4242	4161	4405	4270	58	1295	500	3020	5	1	11685422	509	11.56	1.41	12	0.05	377.00	3088.00	10100	20240108	-56.83	4110	20241115	6.08	10100	-56.83	20240108	4110	6.08	20241115	10100	-56.83	20240108	4110	6.08	20241115	2.81	N	150900	500	58 억	1295053	N	N	0	N	N
71	20241119	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	30	2	0.69	24554620	5674	40.51	4280	4355	4250	5620	3030	4325	4327.57	11.08	-530	4431	4377	4296	4242	4161	4405	4270	58	1295	500	3020	5	1	11685422	509	11.55	1.41	12	0.05	377.00	3088.00	10100	20240108	-56.88	4110	20241115	5.96	10100	-56.88	20240108	4110	5.96	20241115	10100	-56.88	20240108	4110	5.96	20241115	2.81	N	150900	500	58 억	1295053	N	N	0	N	N
72	20241119	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	20	2	0.46	6208305	1437	10.26	4280	4350	4280	5620	3030	4325	4320.32	11.08	-258	4431	4377	4296	4242	4161	4405	4270	58	1295	500	3020	5	1	11685422	508	11.53	1.41	12	0.01	377.00	3088.00	10100	20240108	-56.98	4110	20241115	5.72	10100	-56.98	20240108	4110	5.72	20241115	10100	-56.98	20240108	4110	5.72	20241115	2.81	N	150900	500	58 억	1295053	N	N	0	N	N
73	20241119	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	25	2	0.58	997310	233	1.66	4280	4350	4280	5620	3030	4325	4280.30	11.08	121	4431	4377	4296	4242	4161	4405	4270	58	1295	500	3020	5	1	11685422	508	11.54	1.41	12	0.00	377.00	3088.00	10100	20240108	-56.93	4110	20241115	5.84	10100	-56.93	20240108	4110	5.84	20241115	10100	-56.93	20240108	4110	5.84	20241115	2.81	N	150900	500	58 억	1295053	N	N	0	N	N
74	20241118	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	60	2	1.41	60243835	14008	45.13	4265	4350	4215	5540	2990	4265	4300.67	11.08	696	4408	4336	4223	4151	4038	4372	4187	58	1275	500	2980	5	1	11685422	505	11.47	1.40	12	0.12	377.00	3088.00	10100	20240108	-57.18	4110	20241115	5.23	10100	-57.18	20240108	4110	5.23	20241115	10100	-57.18	20240108	4110	5.23	20241115	2.79	N	150900	500	58 억	1294341	N	N	0	N	N
75	20241118	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	45	2	1.06	49888165	11597	37.36	4265	4350	4215	5540	2990	4265	4301.82	11.08	356	4408	4336	4223	4151	4038	4372	4187	58	1275	500	2980	5	1	11685422	504	11.43	1.40	12	0.10	377.00	3088.00	10100	20240108	-57.33	4110	20241115	4.87	10100	-57.33	20240108	4110	4.87	20241115	10100	-57.33	20240108	4110	4.87	20241115	2.79	N	150900	500	58 억	1294341	N	N	0	N	N
76	20241118	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	70	2	1.64	49780085	11572	37.28	4265	4350	4215	5540	2990	4265	4301.77	11.08	356	4408	4336	4223	4151	4038	4372	4187	58	1275	500	2980	5	1	11685422	507	11.50	1.40	12	0.10	377.00	3088.00	10100	20240108	-57.08	4110	20241115	5.47	10100	-57.08	20240108	4110	5.47	20241115	10100	-57.08	20240108	4110	5.47	20241115	2.79	N	150900	500	58 억	1294341	N	N	0	N	N
77	20241118	130822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	85	2	1.99	44850370	10430	33.60	4265	4350	4215	5540	2990	4265	4300.13	11.08	361	4408	4336	4223	4151	4038	4372	4187	58	1275	500	2980	5	1	11685422	508	11.54	1.41	12	0.09	377.00	3088.00	10100	20240108	-56.93	4110	20241115	5.84	10100	-56.93	20240108	4110	5.84	20241115	10100	-56.93	20240108	4110	5.84	20241115	2.79	N	150900	500	58 억	1294341	N	N	0	N	N
78	20241118	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	55	2	1.29	29672935	6914	22.27	4265	4350	4215	5540	2990	4265	4291.72	11.08	1865	4408	4336	4223	4151	4038	4372	4187	58	1275	500	2980	5	1	11685422	505	11.46	1.40	12	0.06	377.00	3088.00	10100	20240108	-57.23	4110	20241115	5.11	10100	-57.23	20240108	4110	5.11	20241115	10100	-57.23	20240108	4110	5.11	20241115	2.79	N	150900	500	58 억	1294341	N	N	0	N	N
79	20241118	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	45	2	1.06	17989795	4218	13.59	4265	4350	4215	5540	2990	4265	4265.01	11.08	2032	4408	4336	4223	4151	4038	4372	4187	58	1275	500	2980	5	1	11685422	504	11.43	1.40	12	0.04	377.00	3088.00	10100	20240108	-57.33	4110	20241115	4.87	10100	-57.33	20240108	4110	4.87	20241115	10100	-57.33	20240108	4110	4.87	20241115	2.79	N	150900	500	58 억	1294341	N	N	0	N	N
80	20241118	100816	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	5	2	0.12	8452695	1991	6.41	4265	4270	4215	5540	2990	4265	4245.45	11.08	858	4408	4336	4223	4151	4038	4372	4187	58	1275	500	2980	5	1	11685422	499	11.33	1.38	12	0.02	377.00	3088.00	10100	20240108	-57.72	4110	20241115	3.89	10100	-57.72	20240108	4110	3.89	20241115	10100	-57.72	20240108	4110	3.89	20241115	2.79	N	150900	500	58 억	1294341	N	N	0	N	N
81	20241118	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	5	2	0.12	2767375	649	2.09	4265	4270	4250	5540	2990	4265	4264.06	11.08	14	4408	4336	4223	4151	4038	4372	4187	58	1275	500	2980	5	1	11685422	499	11.33	1.38	12	0.01	377.00	3088.00	10100	20240108	-57.72	4110	20241115	3.89	10100	-57.72	20240108	4110	3.89	20241115	10100	-57.72	20240108	4110	3.89	20241115	2.79	N	150900	500	58 억	1294341	N	N	0	N	N
82	20241115	160843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4265	-20	5	-0.47	130035445	31040	97.14	4110	4295	4110	5570	3000	4285	4189.26	11.02	6283	4461	4372	4301	4212	4141	4417	4257	58	1285	500	2990	5	1	11685422	498	11.31	1.38	12	0.27	377.00	3088.00	10100	20240108	-57.77	4110	20241115	3.77	10100	-57.77	20240108	4110	3.77	20241115	10100	-57.77	20240108	4110	3.77	20241115	2.84	N	150900	500	58 억	1287529	N	N	0	N	N
83	20241115	150909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4290	5	2	0.12	125326690	29938	93.69	4110	4290	4110	5570	3000	4285	4186.21	11.02	6684	4461	4372	4301	4212	4141	4417	4257	58	1285	500	2990	5	1	11685422	501	11.38	1.39	12	0.26	377.00	3088.00	10100	20240108	-57.52	4110	20241115	4.38	10100	-57.52	20240108	4110	4.38	20241115	10100	-57.52	20240108	4110	4.38	20241115	2.84	N	150900	500	58 억	1287529	N	N	0	N	N
84	20241115	140858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4265	-20	5	-0.47	117929695	28201	88.25	4110	4285	4110	5570	3000	4285	4181.76	11.02	6749	4461	4372	4301	4212	4141	4417	4257	58	1285	500	2990	5	1	11685422	498	11.31	1.38	12	0.24	377.00	3088.00	10100	20240108	-57.77	4110	20241115	3.77	10100	-57.77	20240108	4110	3.77	20241115	10100	-57.77	20240108	4110	3.77	20241115	2.84	N	150900	500	58 억	1287529	N	N	0	N	N
85	20241115	130859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4285	0	3	0.00	103110455	24684	77.25	4110	4285	4110	5570	3000	4285	4177.22	11.02	6347	4461	4372	4301	4212	4141	4417	4257	58	1285	500	2990	5	1	11685422	501	11.37	1.39	12	0.21	377.00	3088.00	10100	20240108	-57.57	4110	20241115	4.26	10100	-57.57	20240108	4110	4.26	20241115	10100	-57.57	20240108	4110	4.26	20241115	2.84	N	150900	500	58 억	1287529	N	N	0	N	N
86	20241115	120902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4180	-105	5	-2.45	81934590	19663	61.54	4110	4285	4110	5570	3000	4285	4166.94	11.02	3061	4461	4372	4301	4212	4141	4417	4257	58	1285	500	2990	5	1	11685422	488	11.09	1.35	12	0.17	377.00	3088.00	10100	20240108	-58.61	4110	20241115	1.70	10100	-58.61	20240108	4110	1.70	20241115	10100	-58.61	20240108	4110	1.70	20241115	2.84	N	150900	500	58 억	1287529	N	N	0	N	N
87	20241115	110840	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4170	-115	5	-2.68	69880590	16784	52.53	4110	4285	4110	5570	3000	4285	4163.52	11.02	2670	4461	4372	4301	4212	4141	4417	4257	58	1285	500	2990	5	1	11685422	487	11.06	1.35	12	0.14	377.00	3088.00	10100	20240108	-58.71	4110	20241115	1.46	10100	-58.71	20240108	4110	1.46	20241115	10100	-58.71	20240108	4110	1.46	20241115	2.84	N	150900	500	58 억	1287529	N	N	0	N	N
88	20241115	100840	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4150	-135	5	-3.15	38540825	9273	29.02	4110	4285	4110	5570	3000	4285	4156.24	11.02	1517	4461	4372	4301	4212	4141	4417	4257	58	1285	500	2990	5	1	11685422	485	11.01	1.34	12	0.08	377.00	3088.00	10100	20240108	-58.91	4110	20241115	0.97	10100	-58.91	20240108	4110	0.97	20241115	10100	-58.91	20240108	4110	0.97	20241115	2.84	N	150900	500	58 억	1287529	N	N	0	N	N
89	20241115	090807	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4265	-20	5	-0.47	19482745	4697	14.70	4110	4285	4110	5570	3000	4285	4147.91	11.02	62	4461	4372	4301	4212	4141	4417	4257	58	1285	500	2990	5	1	11685422	498	11.31	1.38	12	0.04	377.00	3088.00	10100	20240108	-57.77	4110	20241115	3.77	10100	-57.77	20240108	4110	3.77	20241115	10100	-57.77	20240108	4110	3.77	20241115	2.84	N	150900	500	58 억	1287529	N	N	0	N	N
90	20241114	160834	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4285	20	2	0.47	115467065	26957	51.94	4265	4390	4230	5540	2990	4265	4283.38	10.94	7340	4618	4441	4353	4176	4088	4397	4132	58	1275	500	2980	5	1	11685422	501	11.37	1.39	12	0.23	377.00	3088.00	10100	20240108	-57.57	4230	20241114	1.30	10100	-57.57	20240108	4230	1.30	20241114	10100	-57.57	20240108	4230	1.30	20241114	2.87	N	150900	500	58 억	1278857	N	N	121	N	N
91	20241114	150839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4305	40	2	0.94	93290030	21797	42.00	4265	4390	4230	5540	2990	4265	4279.95	10.94	8060	4618	4441	4353	4176	4088	4397	4132	58	1275	500	2980	5	1	11685422	503	11.42	1.39	12	0.19	377.00	3088.00	10100	20240108	-57.38	4230	20241114	1.77	10100	-57.38	20240108	4230	1.77	20241114	10100	-57.38	20240108	4230	1.77	20241114	2.87	N	150900	500	58 억	1278857	N	N	121	N	N
92	20241114	140833	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4270	5	2	0.12	70318380	16395	31.59	4265	4390	4230	5540	2990	4265	4289.01	10.94	6786	4618	4441	4353	4176	4088	4397	4132	58	1275	500	2980	5	1	11685422	499	11.33	1.38	12	0.14	377.00	3088.00	10100	20240108	-57.72	4230	20241114	0.95	10100	-57.72	20240108	4230	0.95	20241114	10100	-57.72	20240108	4230	0.95	20241114	2.87	N	150900	500	58 억	1278857	N	N	121	N	N
93	20241114	130834	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4265	0	3	0.00	66717030	15552	29.97	4265	4390	4230	5540	2990	4265	4289.93	10.94	6506	4618	4441	4353	4176	4088	4397	4132	58	1275	500	2980	5	1	11685422	498	11.31	1.38	12	0.13	377.00	3088.00	10100	20240108	-57.77	4230	20241114	0.83	10100	-57.77	20240108	4230	0.83	20241114	10100	-57.77	20240108	4230	0.83	20241114	2.87	N	150900	500	58 억	1278857	N	N	121	N	N
94	20241114	120832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4330	65	2	1.52	54434810	12684	24.44	4265	4390	4230	5540	2990	4265	4291.61	10.94	4889	4618	4441	4353	4176	4088	4397	4132	58	1275	500	2980	5	1	11685422	506	11.49	1.40	12	0.11	377.00	3088.00	10100	20240108	-57.13	4230	20241114	2.36	10100	-57.13	20240108	4230	2.36	20241114	10100	-57.13	20240108	4230	2.36	20241114	2.87	N	150900	500	58 억	1278857	N	N	121	N	N
95	20241114	110831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4315	50	2	1.17	28692235	6654	12.82	4265	4390	4230	5540	2990	4265	4312.03	10.94	2375	4618	4441	4353	4176	4088	4397	4132	58	1275	500	2980	5	1	11685422	504	11.45	1.40	12	0.06	377.00	3088.00	10100	20240108	-57.28	4230	20241114	2.01	10100	-57.28	20240108	4230	2.01	20241114	10100	-57.28	20240108	4230	2.01	20241114	2.87	N	150900	500	58 억	1278857	N	N	121	N	N
96	20241114	100851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4230	-35	5	-0.82	9972375	2337	4.50	4265	4300	4230	5540	2990	4265	4267.17	10.94	-379	4618	4441	4353	4176	4088	4397	4132	58	1275	500	2980	5	1	11685422	494	11.22	1.37	12	0.02	377.00	3088.00	10100	20240108	-58.12	4230	20241114	0.00	10100	-58.12	20240108	4230	0.00	20241114	10100	-58.12	20240108	4230	0.00	20241114	2.87	N	150900	500	58 억	1278857	N	N	121	N	N
97	20241114	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	0	3	0.00	0	0	0.00	0	0	0	5540	2990	4265	0.00	10.94	0	4618	4441	4353	4176	4088	4397	4132	58	1275	500	2980	5	1	11685422	498	11.31	1.38	12	0.00	377.00	3088.00	10100	20240108	-57.77	4265	20241113	0.00	10100	-57.77	20240108	4265	0.00	20241113	10100	-57.77	20240108	4265	0.00	20241113	2.87	N	150900	500	58 억	1278857	N	N	121	N	N
98	20241113	160519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4265	-270	5	-5.95	225750555	51814	251.26	4400	4530	4265	5890	3175	4535	4357.01	10.88	7192	4788	4661	4598	4471	4408	4630	4440	58	1355	500	3170	5	1	11685422	498	11.31	1.38	12	0.44	377.00	3088.00	10100	20240108	-57.77	4265	20241113	0.00	10100	-57.77	20240108	4265	0.00	20241113	10100	-57.77	20240108	4265	0.00	20241113	2.94	N	150900	500	58 억	1271574	N	N	121	N	N
99	20241113	150548	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4330	-205	5	-4.52	198076295	45360	219.96	4400	4530	4280	5890	3175	4535	4366.76	10.88	6752	4788	4661	4598	4471	4408	4630	4440	58	1355	500	3170	5	1	11685422	506	11.49	1.40	12	0.39	377.00	3088.00	10100	20240108	-57.13	4280	20241113	1.17	10100	-57.13	20240108	4280	1.17	20241113	10100	-57.13	20240108	4280	1.17	20241113	2.94	N	150900	500	58 억	1271574	N	N	0	N	N
100	20241113	140545	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4330	-205	5	-4.52	171821335	39316	190.65	4400	4530	4280	5890	3175	4535	4370.26	10.88	6613	4788	4661	4598	4471	4408	4630	4440	58	1355	500	3170	5	1	11685422	506	11.49	1.40	12	0.34	377.00	3088.00	10100	20240108	-57.13	4280	20241113	1.17	10100	-57.13	20240108	4280	1.17	20241113	10100	-57.13	20240108	4280	1.17	20241113	2.94	N	150900	500	58 억	1271574	N	N	0	N	N
101	20241113	130542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4360	-175	5	-3.86	156670020	35803	173.62	4400	4530	4280	5890	3175	4535	4375.89	10.88	5529	4788	4661	4598	4471	4408	4630	4440	58	1355	500	3170	5	1	11685422	509	11.56	1.41	12	0.31	377.00	3088.00	10100	20240108	-56.83	4280	20241113	1.87	10100	-56.83	20240108	4280	1.87	20241113	10100	-56.83	20240108	4280	1.87	20241113	2.94	N	150900	500	58 억	1271574	N	N	0	N	N
102	20241113	120540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4380	-155	5	-3.42	124022330	28264	137.06	4400	4530	4310	5890	3175	4535	4388.00	10.88	5479	4788	4661	4598	4471	4408	4630	4440	58	1355	500	3170	5	1	11685422	512	11.62	1.42	12	0.24	377.00	3088.00	10100	20240108	-56.63	4310	20241113	1.62	10100	-56.63	20240108	4310	1.62	20241113	10100	-56.63	20240108	4310	1.62	20241113	2.94	N	150900	500	58 억	1271574	N	N	0	N	N
103	20241113	110537	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4425	-110	5	-2.43	116611960	26567	128.83	4400	4530	4310	5890	3175	4535	4389.35	10.88	6085	4788	4661	4598	4471	4408	4630	4440	58	1355	500	3170	5	1	11685422	517	11.74	1.43	12	0.23	377.00	3088.00	10100	20240108	-56.19	4310	20241113	2.67	10100	-56.19	20240108	4310	2.67	20241113	10100	-56.19	20240108	4310	2.67	20241113	2.94	N	150900	500	58 억	1271574	N	N	0	N	N
104	20241113	100538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4410	-125	5	-2.76	65714130	14841	71.97	4400	4530	4395	5890	3175	4535	4427.88	10.88	144	4788	4661	4598	4471	4408	4630	4440	58	1355	500	3170	5	1	11685422	515	11.70	1.43	12	0.13	377.00	3088.00	10100	20240108	-56.34	4395	20241113	0.34	10100	-56.34	20240108	4395	0.34	20241113	10100	-56.34	20240108	4395	0.34	20241113	2.94	N	150900	500	58 억	1271574	N	N	0	N	N
105	20241113	090530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4500	-35	5	-0.77	28953405	6533	31.68	4400	4530	4400	5890	3175	4535	4431.87	10.88	-449	4788	4661	4598	4471	4408	4630	4440	58	1355	500	3170	5	1	11685422	526	11.94	1.46	12	0.06	377.00	3088.00	10100	20240108	-55.45	4400	20241113	2.27	10100	-55.45	20240108	4400	2.27	20241113	10100	-55.45	20240108	4400	2.27	20241113	2.94	N	150900	500	58 억	1271574	N	N	0	N	N
106	20241112	160803	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4535	-165	5	-3.51	86871550	18975	58.52	4655	4725	4535	6110	3290	4700	4578.21	10.92	-4074	4926	4812	4721	4607	4516	4767	4562	58	1410	500	3290	5	1	11685422	530	12.03	1.47	12	0.16	377.00	3088.00	10100	20240108	-55.10	4535	20241112	0.00	10100	-55.10	20240108	4535	0.00	20241112	10100	-55.10	20240108	4535	0.00	20241112	3.04	N	150900	500	58 억	1275673	N	N	0	N	N
107	20241112	150810	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4540	-160	5	-3.40	77956150	17011	52.46	4655	4725	4535	6110	3290	4700	4582.69	10.92	-3169	4926	4812	4721	4607	4516	4767	4562	58	1410	500	3290	5	1	11685422	531	12.04	1.47	12	0.15	377.00	3088.00	10100	20240108	-55.05	4535	20241112	0.11	10100	-55.05	20240108	4535	0.11	20241112	10100	-55.05	20240108	4535	0.11	20241112	3.04	N	150900	500	58 억	1275673	N	N	0	N	N
108	20241112	140815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4590	-110	5	-2.34	58555470	12742	39.29	4655	4725	4540	6110	3290	4700	4595.47	10.92	-2430	4926	4812	4721	4607	4516	4767	4562	58	1410	500	3290	5	1	11685422	536	12.18	1.49	12	0.11	377.00	3088.00	10100	20240108	-54.55	4540	20241112	1.10	10100	-54.55	20240108	4540	1.10	20241112	10100	-54.55	20240108	4540	1.10	20241112	3.04	N	150900	500	58 억	1275673	N	N	0	N	N
109	20241112	130813	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4605	-95	5	-2.02	52092905	11324	34.92	4655	4725	4540	6110	3290	4700	4600.22	10.92	-1710	4926	4812	4721	4607	4516	4767	4562	58	1410	500	3290	5	1	11685422	538	12.21	1.49	12	0.10	377.00	3088.00	10100	20240108	-54.41	4540	20241112	1.43	10100	-54.41	20240108	4540	1.43	20241112	10100	-54.41	20240108	4540	1.43	20241112	3.04	N	150900	500	58 억	1275673	N	N	0	N	N
110	20241112	120812	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4610	-90	5	-1.91	42566670	9245	28.51	4655	4725	4540	6110	3290	4700	4604.29	10.92	-552	4926	4812	4721	4607	4516	4767	4562	58	1410	500	3290	5	1	11685422	539	12.23	1.49	12	0.08	377.00	3088.00	10100	20240108	-54.36	4540	20241112	1.54	10100	-54.36	20240108	4540	1.54	20241112	10100	-54.36	20240108	4540	1.54	20241112	3.04	N	150900	500	58 억	1275673	N	N	0	N	N
111	20241112	110810	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4615	-85	5	-1.81	35844585	7775	23.98	4655	4725	4540	6110	3290	4700	4610.24	10.92	-524	4926	4812	4721	4607	4516	4767	4562	58	1410	500	3290	5	1	11685422	539	12.24	1.49	12	0.07	377.00	3088.00	10100	20240108	-54.31	4540	20241112	1.65	10100	-54.31	20240108	4540	1.65	20241112	10100	-54.31	20240108	4540	1.65	20241112	3.04	N	150900	500	58 억	1275673	N	N	0	N	N
112	20241112	100809	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4615	-85	5	-1.81	22339980	4840	14.93	4655	4725	4540	6110	3290	4700	4615.70	10.92	295	4926	4812	4721	4607	4516	4767	4562	58	1410	500	3290	5	1	11685422	539	12.24	1.49	12	0.04	377.00	3088.00	10100	20240108	-54.31	4540	20241112	1.65	10100	-54.31	20240108	4540	1.65	20241112	10100	-54.31	20240108	4540	1.65	20241112	3.04	N	150900	500	58 억	1275673	N	N	0	N	N
113	20241112	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-45	5	-0.96	2962640	636	1.96	4655	4700	4655	6110	3290	4700	4658.24	10.92	121	4926	4812	4721	4607	4516	4767	4562	58	1410	500	3290	5	1	11685422	544	12.35	1.51	12	0.01	377.00	3088.00	10100	20240108	-53.91	4630	20241111	0.54	10100	-53.91	20240108	4630	0.54	20241111	10100	-53.91	20240108	4630	0.54	20241111	3.04	N	150900	500	58 억	1275673	N	N	0	N	N
114	20241111	160802	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4700	-140	5	-2.89	152066190	32427	165.21	4805	4835	4630	6290	3390	4840	4689.49	10.92	-415	4970	4905	4825	4760	4680	4937	4792	58	1450	500	3380	5	1	11685422	549	12.47	1.52	12	0.28	377.00	3088.00	10100	20240108	-53.47	4630	20241111	1.51	10100	-53.47	20240108	4630	1.51	20241111	10100	-53.47	20240108	4630	1.51	20241111	3.06	N	150900	500	58 억	1276008	N	N	0	N	N
115	20241111	150825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4700	-140	5	-2.89	145427705	31009	157.98	4805	4835	4630	6290	3390	4840	4689.85	10.92	-3	4970	4905	4825	4760	4680	4937	4792	58	1450	500	3380	5	1	11685422	549	12.47	1.52	12	0.27	377.00	3088.00	10100	20240108	-53.47	4630	20241111	1.51	10100	-53.47	20240108	4630	1.51	20241111	10100	-53.47	20240108	4630	1.51	20241111	3.06	N	150900	500	58 억	1276008	N	N	0	N	N
116	20241111	140815	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4710	-130	5	-2.69	118509925	25229	128.54	4805	4835	4630	6290	3390	4840	4697.37	10.92	-2859	4970	4905	4825	4760	4680	4937	4792	58	1450	500	3380	5	1	11685422	550	12.49	1.53	12	0.22	377.00	3088.00	10100	20240108	-53.37	4630	20241111	1.73	10100	-53.37	20240108	4630	1.73	20241111	10100	-53.37	20240108	4630	1.73	20241111	3.06	N	150900	500	58 억	1276008	N	N	0	N	N
117	20241111	130810	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4685	-155	5	-3.20	105983870	22557	114.92	4805	4835	4630	6290	3390	4840	4698.49	10.92	-2483	4970	4905	4825	4760	4680	4937	4792	58	1450	500	3380	5	1	11685422	547	12.43	1.52	12	0.19	377.00	3088.00	10100	20240108	-53.61	4630	20241111	1.19	10100	-53.61	20240108	4630	1.19	20241111	10100	-53.61	20240108	4630	1.19	20241111	3.06	N	150900	500	58 억	1276008	N	N	0	N	N
118	20241111	120809	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4690	-150	5	-3.10	102616885	21838	111.26	4805	4835	4630	6290	3390	4840	4699.01	10.92	-2363	4970	4905	4825	4760	4680	4937	4792	58	1450	500	3380	5	1	11685422	548	12.44	1.52	12	0.19	377.00	3088.00	10100	20240108	-53.56	4630	20241111	1.30	10100	-53.56	20240108	4630	1.30	20241111	10100	-53.56	20240108	4630	1.30	20241111	3.06	N	150900	500	58 억	1276008	N	N	0	N	N
119	20241111	110805	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4710	-130	5	-2.69	79537615	16902	86.11	4805	4835	4630	6290	3390	4840	4705.81	10.92	-2122	4970	4905	4825	4760	4680	4937	4792	58	1450	500	3380	5	1	11685422	550	12.49	1.53	12	0.14	377.00	3088.00	10100	20240108	-53.37	4630	20241111	1.73	10100	-53.37	20240108	4630	1.73	20241111	10100	-53.37	20240108	4630	1.73	20241111	3.06	N	150900	500	58 억	1276008	N	N	0	N	N
120	20241111	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4705	-135	5	-2.79	48947835	10363	52.80	4805	4835	4680	6290	3390	4840	4723.33	10.92	-474	4970	4905	4825	4760	4680	4937	4792	58	1450	500	3380	5	1	11685422	550	12.48	1.52	12	0.09	377.00	3088.00	10100	20240108	-53.42	4650	20241030	1.18	10100	-53.42	20240108	4650	1.18	20241030	10100	-53.42	20240108	4650	1.18	20241030	3.06	N	150900	500	58 억	1276008	N	N	0	N	N
121	20241111	090759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-50	5	-1.03	3446530	717	3.65	4805	4835	4785	6290	3390	4840	4806.88	10.92	4	4970	4905	4825	4760	4680	4937	4792	58	1450	500	3380	5	1	11685422	560	12.71	1.55	12	0.01	377.00	3088.00	10100	20240108	-52.57	4650	20241030	3.01	10100	-52.57	20240108	4650	3.01	20241030	10100	-52.57	20240108	4650	3.01	20241030	3.06	N	150900	500	58 억	1276008	N	N	0	N	N
122	20241108	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	50	2	1.04	92359200	19122	141.56	4745	4890	4745	6220	3355	4790	4829.99	10.90	1986	4933	4861	4783	4711	4633	4897	4747	58	1430	500	3350	5	1	11685422	566	12.84	1.57	12	0.16	377.00	3088.00	10100	20240108	-52.08	4650	20241030	4.09	10100	-52.08	20240108	4650	4.09	20241030	10100	-52.08	20240108	4650	4.09	20241030	3.06	N	150900	500	58 억	1274022	N	N	0	N	N
123	20241108	150803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	75	2	1.57	90045265	18643	138.01	4745	4890	4745	6220	3355	4790	4829.98	10.90	2219	4933	4861	4783	4711	4633	4897	4747	58	1430	500	3350	5	1	11685422	568	12.90	1.58	12	0.16	377.00	3088.00	10100	20240108	-51.83	4650	20241030	4.62	10100	-51.83	20240108	4650	4.62	20241030	10100	-51.83	20240108	4650	4.62	20241030	3.06	N	150900	500	58 억	1274022	N	N	0	N	N
124	20241108	140801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	75	2	1.57	81204575	16818	124.50	4745	4890	4745	6220	3355	4790	4828.43	10.90	3191	4933	4861	4783	4711	4633	4897	4747	58	1430	500	3350	5	1	11685422	568	12.90	1.58	12	0.14	377.00	3088.00	10100	20240108	-51.83	4650	20241030	4.62	10100	-51.83	20240108	4650	4.62	20241030	10100	-51.83	20240108	4650	4.62	20241030	3.06	N	150900	500	58 억	1274022	N	N	0	N	N
125	20241108	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	50	2	1.04	77962935	16148	119.54	4745	4890	4745	6220	3355	4790	4828.02	10.90	3469	4933	4861	4783	4711	4633	4897	4747	58	1430	500	3350	5	1	11685422	566	12.84	1.57	12	0.14	377.00	3088.00	10100	20240108	-52.08	4650	20241030	4.09	10100	-52.08	20240108	4650	4.09	20241030	10100	-52.08	20240108	4650	4.09	20241030	3.06	N	150900	500	58 억	1274022	N	N	0	N	N
126	20241108	120803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	80	2	1.67	60824870	12630	93.50	4745	4890	4745	6220	3355	4790	4815.90	10.90	2825	4933	4861	4783	4711	4633	4897	4747	58	1430	500	3350	5	1	11685422	569	12.92	1.58	12	0.11	377.00	3088.00	10100	20240108	-51.78	4650	20241030	4.73	10100	-51.78	20240108	4650	4.73	20241030	10100	-51.78	20240108	4650	4.73	20241030	3.06	N	150900	500	58 억	1274022	N	N	0	N	N
127	20241108	110800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	70	2	1.46	59516865	12361	91.51	4745	4890	4745	6220	3355	4790	4814.89	10.90	2677	4933	4861	4783	4711	4633	4897	4747	58	1430	500	3350	5	1	11685422	568	12.89	1.57	12	0.11	377.00	3088.00	10100	20240108	-51.88	4650	20241030	4.52	10100	-51.88	20240108	4650	4.52	20241030	10100	-51.88	20240108	4650	4.52	20241030	3.06	N	150900	500	58 억	1274022	N	N	0	N	N
128	20241108	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4890	100	2	2.09	41662010	8683	64.28	4745	4890	4745	6220	3355	4790	4798.11	10.90	2227	4933	4861	4783	4711	4633	4897	4747	58	1430	500	3350	5	1	11685422	571	12.97	1.58	12	0.07	377.00	3088.00	10100	20240108	-51.58	4650	20241030	5.16	10100	-51.58	20240108	4650	5.16	20241030	10100	-51.58	20240108	4650	5.16	20241030	3.06	N	150900	500	58 억	1274022	N	N	0	N	N
129	20241108	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	25	2	0.52	23457575	4931	36.50	4745	4825	4745	6220	3355	4790	4757.16	10.90	419	4933	4861	4783	4711	4633	4897	4747	58	1430	500	3350	5	1	11685422	563	12.77	1.56	12	0.04	377.00	3088.00	10100	20240108	-52.33	4650	20241030	3.55	10100	-52.33	20240108	4650	3.55	20241030	10100	-52.33	20240108	4650	3.55	20241030	3.06	N	150900	500	58 억	1274022	N	N	0	N	N
130	20241107	160757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-5	5	-0.10	64314620	13496	66.68	4755	4855	4705	6230	3360	4795	4765.46	10.91	-1353	4965	4880	4810	4725	4655	4845	4690	58	1435	500	3350	5	1	11685422	560	12.71	1.55	12	0.12	377.00	3088.00	10100	20240108	-52.57	4650	20241030	3.01	10100	-52.57	20240108	4650	3.01	20241030	10100	-52.57	20240108	4650	3.01	20241030	3.09	N	150900	500	58 억	1275375	N	N	0	N	N
131	20241107	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	10	2	0.21	59809295	12554	62.03	4755	4855	4705	6230	3360	4795	4764.16	10.91	-1163	4965	4880	4810	4725	4655	4845	4690	58	1435	500	3350	5	1	11685422	561	12.75	1.56	12	0.11	377.00	3088.00	10100	20240108	-52.43	4650	20241030	3.33	10100	-52.43	20240108	4650	3.33	20241030	10100	-52.43	20240108	4650	3.33	20241030	3.09	N	150900	500	58 억	1275375	N	N	0	N	N
132	20241107	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	-10	5	-0.21	51202885	10754	53.14	4755	4855	4705	6230	3360	4795	4761.29	10.91	-1001	4965	4880	4810	4725	4655	4845	4690	58	1435	500	3350	5	1	11685422	559	12.69	1.55	12	0.09	377.00	3088.00	10100	20240108	-52.62	4650	20241030	2.90	10100	-52.62	20240108	4650	2.90	20241030	10100	-52.62	20240108	4650	2.90	20241030	3.09	N	150900	500	58 억	1275375	N	N	0	N	N
133	20241107	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	-25	5	-0.52	41964255	8821	43.58	4755	4855	4705	6230	3360	4795	4757.31	10.91	-945	4965	4880	4810	4725	4655	4845	4690	58	1435	500	3350	5	1	11685422	557	12.65	1.54	12	0.08	377.00	3088.00	10100	20240108	-52.77	4650	20241030	2.58	10100	-52.77	20240108	4650	2.58	20241030	10100	-52.77	20240108	4650	2.58	20241030	3.09	N	150900	500	58 억	1275375	N	N	0	N	N
134	20241107	120759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	-25	5	-0.52	38868740	8172	40.38	4755	4855	4705	6230	3360	4795	4756.33	10.91	-812	4965	4880	4810	4725	4655	4845	4690	58	1435	500	3350	5	1	11685422	557	12.65	1.54	12	0.07	377.00	3088.00	10100	20240108	-52.77	4650	20241030	2.58	10100	-52.77	20240108	4650	2.58	20241030	10100	-52.77	20240108	4650	2.58	20241030	3.09	N	150900	500	58 억	1275375	N	N	0	N	N
135	20241107	110756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	-25	5	-0.52	34601265	7275	35.95	4755	4855	4705	6230	3360	4795	4756.19	10.91	-1159	4965	4880	4810	4725	4655	4845	4690	58	1435	500	3350	5	1	11685422	557	12.65	1.54	12	0.06	377.00	3088.00	10100	20240108	-52.77	4650	20241030	2.58	10100	-52.77	20240108	4650	2.58	20241030	10100	-52.77	20240108	4650	2.58	20241030	3.09	N	150900	500	58 억	1275375	N	N	0	N	N
136	20241107	100757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	-20	5	-0.42	28003605	5885	29.08	4755	4855	4705	6230	3360	4795	4758.47	10.91	-1104	4965	4880	4810	4725	4655	4845	4690	58	1435	500	3350	5	1	11685422	558	12.67	1.55	12	0.05	377.00	3088.00	10100	20240108	-52.72	4650	20241030	2.69	10100	-52.72	20240108	4650	2.69	20241030	10100	-52.72	20240108	4650	2.69	20241030	3.09	N	150900	500	58 억	1275375	N	N	0	N	N
137	20241107	090757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	25	2	0.52	7367125	1538	7.60	4755	4855	4755	6230	3360	4795	4790.07	10.91	-572	4965	4880	4810	4725	4655	4845	4690	58	1435	500	3350	5	1	11685422	563	12.79	1.56	12	0.01	377.00	3088.00	10100	20240108	-52.28	4650	20241030	3.66	10100	-52.28	20240108	4650	3.66	20241030	10100	-52.28	20240108	4650	3.66	20241030	3.09	N	150900	500	58 억	1275375	N	N	0	N	N
138	20241106	160803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-55	5	-1.13	97594645	20233	130.63	4850	4895	4740	6300	3395	4850	4823.54	10.93	-2358	4953	4901	4833	4781	4713	4927	4807	58	1450	500	3390	5	1	11685422	560	12.72	1.55	12	0.17	377.00	3088.00	10100	20240108	-52.52	4650	20241030	3.12	10100	-52.52	20240108	4650	3.12	20241030	10100	-52.52	20240108	4650	3.12	20241030	3.08	N	150900	500	58 억	1277533	N	N	0	N	N
139	20241106	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-70	5	-1.44	93790645	19439	125.50	4850	4895	4740	6300	3395	4850	4824.87	10.93	-2300	4953	4901	4833	4781	4713	4927	4807	58	1450	500	3390	5	1	11685422	559	12.68	1.55	12	0.17	377.00	3088.00	10100	20240108	-52.67	4650	20241030	2.80	10100	-52.67	20240108	4650	2.80	20241030	10100	-52.67	20240108	4650	2.80	20241030	3.08	N	150900	500	58 억	1277533	N	N	0	N	N
140	20241106	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-40	5	-0.82	81344055	16824	108.62	4850	4895	4775	6300	3395	4850	4835.00	10.93	-1810	4953	4901	4833	4781	4713	4927	4807	58	1450	500	3390	5	1	11685422	562	12.76	1.56	12	0.14	377.00	3088.00	10100	20240108	-52.38	4650	20241030	3.44	10100	-52.38	20240108	4650	3.44	20241030	10100	-52.38	20240108	4650	3.44	20241030	3.08	N	150900	500	58 억	1277533	N	N	0	N	N
141	20241106	130830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	0	3	0.00	57283145	11801	76.19	4850	4895	4800	6300	3395	4850	4854.09	10.93	-2227	4953	4901	4833	4781	4713	4927	4807	58	1450	500	3390	5	1	11685422	567	12.86	1.57	12	0.10	377.00	3088.00	10100	20240108	-51.98	4650	20241030	4.30	10100	-51.98	20240108	4650	4.30	20241030	10100	-51.98	20240108	4650	4.30	20241030	3.08	N	150900	500	58 억	1277533	N	N	0	N	N
142	20241106	120802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	10	2	0.21	29744020	6108	39.43	4850	4895	4805	6300	3395	4850	4869.68	10.93	1362	4953	4901	4833	4781	4713	4927	4807	58	1450	500	3390	5	1	11685422	568	12.89	1.57	12	0.05	377.00	3088.00	10100	20240108	-51.88	4650	20241030	4.52	10100	-51.88	20240108	4650	4.52	20241030	10100	-51.88	20240108	4650	4.52	20241030	3.08	N	150900	500	58 억	1277533	N	N	0	N	N
143	20241106	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	45	2	0.93	24114410	4954	31.98	4850	4895	4805	6300	3395	4850	4867.66	10.93	1690	4953	4901	4833	4781	4713	4927	4807	58	1450	500	3390	5	1	11685422	572	12.98	1.59	12	0.04	377.00	3088.00	10100	20240108	-51.53	4650	20241030	5.27	10100	-51.53	20240108	4650	5.27	20241030	10100	-51.53	20240108	4650	5.27	20241030	3.08	N	150900	500	58 억	1277533	N	N	0	N	N
144	20241106	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	25	2	0.52	13740655	2831	18.28	4850	4885	4805	6300	3395	4850	4853.64	10.93	1187	4953	4901	4833	4781	4713	4927	4807	58	1450	500	3390	5	1	11685422	570	12.93	1.58	12	0.02	377.00	3088.00	10100	20240108	-51.73	4650	20241030	4.84	10100	-51.73	20240108	4650	4.84	20241030	10100	-51.73	20240108	4650	4.84	20241030	3.08	N	150900	500	58 억	1277533	N	N	0	N	N
145	20241106	090804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	15	2	0.31	4173260	861	5.56	4850	4870	4805	6300	3395	4850	4846.99	10.93	-315	4953	4901	4833	4781	4713	4927	4807	58	1450	500	3390	5	1	11685422	568	12.90	1.58	12	0.01	377.00	3088.00	10100	20240108	-51.83	4650	20241030	4.62	10100	-51.83	20240108	4650	4.62	20241030	10100	-51.83	20240108	4650	4.62	20241030	3.08	N	150900	500	58 억	1277533	N	N	0	N	N
146	20241105	160742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	35	2	0.73	75211745	15488	70.58	4765	4885	4765	6250	3375	4815	4856.14	10.92	1862	4891	4852	4791	4752	4691	4872	4772	58	1435	500	3370	5	1	11685422	567	12.86	1.57	12	0.13	377.00	3088.00	10100	20240108	-51.98	4650	20241030	4.30	10100	-51.98	20240108	4650	4.30	20241030	10100	-51.98	20240108	4650	4.30	20241030	3.07	N	150900	500	58 억	1275671	N	N	0	N	N
147	20241105	150758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	35	2	0.73	68940420	14190	64.66	4765	4885	4765	6250	3375	4815	4858.38	10.92	2025	4891	4852	4791	4752	4691	4872	4772	58	1435	500	3370	5	1	11685422	567	12.86	1.57	12	0.12	377.00	3088.00	10100	20240108	-51.98	4650	20241030	4.30	10100	-51.98	20240108	4650	4.30	20241030	10100	-51.98	20240108	4650	4.30	20241030	3.07	N	150900	500	58 억	1275671	N	N	0	N	N
148	20241105	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	60	2	1.25	67702565	13934	63.50	4765	4885	4765	6250	3375	4815	4858.80	10.92	2275	4891	4852	4791	4752	4691	4872	4772	58	1435	500	3370	5	1	11685422	570	12.93	1.58	12	0.12	377.00	3088.00	10100	20240108	-51.73	4650	20241030	4.84	10100	-51.73	20240108	4650	4.84	20241030	10100	-51.73	20240108	4650	4.84	20241030	3.07	N	150900	500	58 억	1275671	N	N	0	N	N
149	20241105	130758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	60	2	1.25	66441435	13674	62.31	4765	4885	4765	6250	3375	4815	4858.96	10.92	2385	4891	4852	4791	4752	4691	4872	4772	58	1435	500	3370	5	1	11685422	570	12.93	1.58	12	0.12	377.00	3088.00	10100	20240108	-51.73	4650	20241030	4.84	10100	-51.73	20240108	4650	4.84	20241030	10100	-51.73	20240108	4650	4.84	20241030	3.07	N	150900	500	58 억	1275671	N	N	0	N	N
150	20241105	120751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	65	2	1.35	62231695	12809	58.37	4765	4885	4765	6250	3375	4815	4858.44	10.92	2491	4891	4852	4791	4752	4691	4872	4772	58	1435	500	3370	5	1	11685422	570	12.94	1.58	12	0.11	377.00	3088.00	10100	20240108	-51.68	4650	20241030	4.95	10100	-51.68	20240108	4650	4.95	20241030	10100	-51.68	20240108	4650	4.95	20241030	3.07	N	150900	500	58 억	1275671	N	N	0	N	N
151	20241105	110741	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	65	2	1.35	42083820	8666	39.49	4765	4885	4765	6250	3375	4815	4856.20	10.92	1509	4891	4852	4791	4752	4691	4872	4772	58	1435	500	3370	5	1	11685422	570	12.94	1.58	12	0.07	377.00	3088.00	10100	20240108	-51.68	4650	20241030	4.95	10100	-51.68	20240108	4650	4.95	20241030	10100	-51.68	20240108	4650	4.95	20241030	3.07	N	150900	500	58 억	1275671	N	N	0	N	N
152	20241105	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	70	2	1.45	34195210	7046	32.11	4765	4885	4765	6250	3375	4815	4853.14	10.92	1440	4891	4852	4791	4752	4691	4872	4772	58	1435	500	3370	5	1	11685422	571	12.96	1.58	12	0.06	377.00	3088.00	10100	20240108	-51.63	4650	20241030	5.05	10100	-51.63	20240108	4650	5.05	20241030	10100	-51.63	20240108	4650	5.05	20241030	3.07	N	150900	500	58 억	1275671	N	N	0	N	N
153	20241105	090747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	10	2	0.21	1980840	414	1.89	4765	4830	4765	6250	3375	4815	4784.64	10.92	46	4891	4852	4791	4752	4691	4872	4772	58	1435	500	3370	5	1	11685422	564	12.80	1.56	12	0.00	377.00	3088.00	10100	20240108	-52.23	4650	20241030	3.76	10100	-52.23	20240108	4650	3.76	20241030	10100	-52.23	20240108	4650	3.76	20241030	3.07	N	150900	500	58 억	1275671	N	N	0	N	N
154	20241104	160743	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	25	2	0.52	105221965	21945	97.90	4810	4830	4730	6220	3355	4790	4794.80	10.84	8891	4946	4867	4811	4732	4676	4840	4705	58	1430	500	3350	5	1	11685422	563	12.77	1.56	12	0.19	377.00	3088.00	10100	20240108	-52.33	4650	20241030	3.55	10100	-52.33	20240108	4650	3.55	20241030	10100	-52.33	20240108	4650	3.55	20241030	3.11	N	150900	500	58 억	1266860	N	N	6	N	N
155	20241104	150756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	40	2	0.84	100331395	20930	93.37	4810	4830	4730	6220	3355	4790	4793.66	10.84	8511	4946	4867	4811	4732	4676	4840	4705	58	1430	500	3350	5	1	11685422	564	12.81	1.56	12	0.18	377.00	3088.00	10100	20240108	-52.18	4650	20241030	3.87	10100	-52.18	20240108	4650	3.87	20241030	10100	-52.18	20240108	4650	3.87	20241030	3.11	N	150900	500	58 억	1266860	N	N	6	N	N
156	20241104	140744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	35	2	0.73	95551160	19940	88.95	4810	4830	4730	6220	3355	4790	4791.93	10.84	8207	4946	4867	4811	4732	4676	4840	4705	58	1430	500	3350	5	1	11685422	564	12.80	1.56	12	0.17	377.00	3088.00	10100	20240108	-52.23	4650	20241030	3.76	10100	-52.23	20240108	4650	3.76	20241030	10100	-52.23	20240108	4650	3.76	20241030	3.11	N	150900	500	58 억	1266860	N	N	6	N	N
157	20241104	130729	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	30	2	0.63	87358410	18240	81.37	4810	4830	4730	6220	3355	4790	4789.39	10.84	6605	4946	4867	4811	4732	4676	4840	4705	58	1430	500	3350	5	1	11685422	563	12.79	1.56	12	0.16	377.00	3088.00	10100	20240108	-52.28	4650	20241030	3.66	10100	-52.28	20240108	4650	3.66	20241030	10100	-52.28	20240108	4650	3.66	20241030	3.11	N	150900	500	58 억	1266860	N	N	6	N	N
158	20241104	120733	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	40	2	0.84	85366595	17827	79.53	4810	4830	4730	6220	3355	4790	4788.61	10.84	6488	4946	4867	4811	4732	4676	4840	4705	58	1430	500	3350	5	1	11685422	564	12.81	1.56	12	0.15	377.00	3088.00	10100	20240108	-52.18	4650	20241030	3.87	10100	-52.18	20240108	4650	3.87	20241030	10100	-52.18	20240108	4650	3.87	20241030	3.11	N	150900	500	58 억	1266860	N	N	6	N	N
159	20241104	110728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	30	2	0.63	75411975	15757	70.29	4810	4830	4730	6220	3355	4790	4785.93	10.84	5643	4946	4867	4811	4732	4676	4840	4705	58	1430	500	3350	5	1	11685422	563	12.79	1.56	12	0.13	377.00	3088.00	10100	20240108	-52.28	4650	20241030	3.66	10100	-52.28	20240108	4650	3.66	20241030	10100	-52.28	20240108	4650	3.66	20241030	3.11	N	150900	500	58 억	1266860	N	N	6	N	N
160	20241104	100720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	15	2	0.31	45450775	9521	42.47	4810	4810	4730	6220	3355	4790	4773.74	10.84	2117	4946	4867	4811	4732	4676	4840	4705	58	1430	500	3350	5	1	11685422	561	12.75	1.56	12	0.08	377.00	3088.00	10100	20240108	-52.43	4650	20241030	3.33	10100	-52.43	20240108	4650	3.33	20241030	10100	-52.43	20240108	4650	3.33	20241030	3.11	N	150900	500	58 억	1266860	N	N	6	N	N
161	20241104	090729	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	15	2	0.31	1758530	367	1.64	4810	4810	4760	6220	3355	4790	4791.63	10.84	-234	4946	4867	4811	4732	4676	4840	4705	58	1430	500	3350	5	1	11685422	561	12.75	1.56	12	0.00	377.00	3088.00	10100	20240108	-52.43	4650	20241030	3.33	10100	-52.43	20240108	4650	3.33	20241030	10100	-52.43	20240108	4650	3.33	20241030	3.11	N	150900	500	58 억	1266860	N	N	6	N	N
162	20241101	160704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-90	5	-1.84	107282995	22412	105.81	4880	4890	4755	6340	3420	4880	4786.85	10.94	-11592	5023	4951	4813	4741	4603	4987	4777	58	1460	500	3410	5	1	11685422	560	12.71	1.55	12	0.19	377.00	3088.00	10100	20240108	-52.57	4650	20241030	3.01	10100	-52.57	20240108	4650	3.01	20241030	10100	-52.57	20240108	4650	3.01	20241030	3.12	N	150900	500	58 억	1278443	N	N	6	N	N
163	20241101	150721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-80	5	-1.64	96124215	20081	94.80	4880	4890	4755	6340	3420	4880	4786.82	10.94	-11074	5023	4951	4813	4741	4603	4987	4777	58	1460	500	3410	5	1	11685422	561	12.73	1.55	12	0.17	377.00	3088.00	10100	20240108	-52.48	4650	20241030	3.23	10100	-52.48	20240108	4650	3.23	20241030	10100	-52.48	20240108	4650	3.23	20241030	3.12	N	150900	500	58 억	1278443	N	N	3	N	N
164	20241101	140658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	-95	5	-1.95	71823025	14988	70.76	4880	4890	4755	6340	3420	4880	4792.04	10.94	-7048	5023	4951	4813	4741	4603	4987	4777	58	1460	500	3410	5	1	11685422	559	12.69	1.55	12	0.13	377.00	3088.00	10100	20240108	-52.62	4650	20241030	2.90	10100	-52.62	20240108	4650	2.90	20241030	10100	-52.62	20240108	4650	2.90	20241030	3.12	N	150900	500	58 억	1278443	N	N	3	N	N
165	20241101	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-85	5	-1.74	58431770	12188	57.54	4880	4890	4755	6340	3420	4880	4794.20	10.94	-4290	5023	4951	4813	4741	4603	4987	4777	58	1460	500	3410	5	1	11685422	560	12.72	1.55	12	0.10	377.00	3088.00	10100	20240108	-52.52	4650	20241030	3.12	10100	-52.52	20240108	4650	3.12	20241030	10100	-52.52	20240108	4650	3.12	20241030	3.12	N	150900	500	58 억	1278443	N	N	3	N	N
166	20241101	120827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-85	5	-1.74	45202045	9430	44.52	4880	4890	4755	6340	3420	4880	4793.43	10.94	-2151	5023	4951	4813	4741	4603	4987	4777	58	1460	500	3410	5	1	11685422	560	12.72	1.55	12	0.08	377.00	3088.00	10100	20240108	-52.52	4650	20241030	3.12	10100	-52.52	20240108	4650	3.12	20241030	10100	-52.52	20240108	4650	3.12	20241030	3.12	N	150900	500	58 억	1278443	N	N	3	N	N
167	20241101	110823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-85	5	-1.74	37075940	7727	36.48	4880	4890	4755	6340	3420	4880	4798.23	10.94	-795	5023	4951	4813	4741	4603	4987	4777	58	1460	500	3410	5	1	11685422	560	12.72	1.55	12	0.07	377.00	3088.00	10100	20240108	-52.52	4650	20241030	3.12	10100	-52.52	20240108	4650	3.12	20241030	10100	-52.52	20240108	4650	3.12	20241030	3.12	N	150900	500	58 억	1278443	N	N	3	N	N
168	20241101	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	-75	5	-1.54	23996005	4986	23.54	4880	4890	4775	6340	3420	4880	4812.68	10.94	-654	5023	4951	4813	4741	4603	4987	4777	58	1460	500	3410	5	1	11685422	561	12.75	1.56	12	0.04	377.00	3088.00	10100	20240108	-52.43	4650	20241030	3.33	10100	-52.43	20240108	4650	3.33	20241030	10100	-52.43	20240108	4650	3.33	20241030	3.12	N	150900	500	58 억	1278443	N	N	3	N	N
169	20241101	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	5	2	0.10	2881335	591	2.79	4880	4890	4830	6340	3420	4880	4875.36	10.94	-216	5023	4951	4813	4741	4603	4987	4777	58	1460	500	3410	5	1	11685422	571	12.96	1.58	12	0.01	377.00	3088.00	10100	20240108	-51.63	4650	20241030	5.05	10100	-51.63	20240108	4650	5.05	20241030	10100	-51.63	20240108	4650	5.05	20241030	3.12	N	150900	500	58 억	1278443	N	N	3	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History