KissMeData/274400/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	investmentCareful	shortOverheated
2	20241129	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	10	2	0.21	111362260	23564	61.51	4750	4875	4600	6160	3320	4740	4725.95	0.87	-5724	4883	4811	4678	4606	4473	4847	4642	39	1420	500	3220	5	1	7819826	371	-139.71	1.30	12	0.30	-34.00	3647.00	18080	20240109	-73.73	4225	20241115	12.43	18080	-73.73	20240109	4225	12.43	20241115	18080	-73.73	20240109	4225	12.43	20241115	0.51	N	274400	500	39 억	68114	N	N	N	N
3	20241129	151214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	40	2	0.84	109367970	23145	60.42	4750	4875	4600	6160	3320	4740	4725.34	0.87	-5565	4883	4811	4678	4606	4473	4847	4642	39	1420	500	3220	5	1	7819826	374	-140.59	1.31	12	0.30	-34.00	3647.00	18080	20240109	-73.56	4225	20241115	13.14	18080	-73.56	20240109	4225	13.14	20241115	18080	-73.56	20240109	4225	13.14	20241115	0.51	N	274400	500	39 억	68114	N	N	N	N
4	20241129	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	50	2	1.05	101624235	21519	56.17	4750	4875	4600	6160	3320	4740	4722.54	0.87	-5058	4883	4811	4678	4606	4473	4847	4642	39	1420	500	3220	5	1	7819826	375	-140.88	1.31	12	0.28	-34.00	3647.00	18080	20240109	-73.51	4225	20241115	13.37	18080	-73.51	20240109	4225	13.37	20241115	18080	-73.51	20240109	4225	13.37	20241115	0.51	N	274400	500	39 억	68114	N	N	N	N
5	20241129	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	50	2	1.05	99366040	21048	54.94	4750	4875	4600	6160	3320	4740	4720.93	0.87	-4975	4883	4811	4678	4606	4473	4847	4642	39	1420	500	3220	5	1	7819826	375	-140.88	1.31	12	0.27	-34.00	3647.00	18080	20240109	-73.51	4225	20241115	13.37	18080	-73.51	20240109	4225	13.37	20241115	18080	-73.51	20240109	4225	13.37	20241115	0.51	N	274400	500	39 억	68114	N	N	N	N
6	20241129	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	60	2	1.27	89773445	19051	49.73	4750	4875	4600	6160	3320	4740	4712.27	0.87	-4604	4883	4811	4678	4606	4473	4847	4642	39	1420	500	3220	5	1	7819826	375	-141.18	1.32	12	0.24	-34.00	3647.00	18080	20240109	-73.45	4225	20241115	13.61	18080	-73.45	20240109	4225	13.61	20241115	18080	-73.45	20240109	4225	13.61	20241115	0.51	N	274400	500	39 억	68114	N	N	N	N
7	20241129	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	20	2	0.42	63739300	13654	35.64	4750	4760	4600	6160	3320	4740	4668.18	0.87	-3909	4883	4811	4678	4606	4473	4847	4642	39	1420	500	3220	5	1	7819826	372	-140.00	1.31	12	0.17	-34.00	3647.00	18080	20240109	-73.67	4225	20241115	12.66	18080	-73.67	20240109	4225	12.66	20241115	18080	-73.67	20240109	4225	12.66	20241115	0.51	N	274400	500	39 억	68114	N	N	N	N
8	20241129	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	-80	5	-1.69	43679025	9423	24.60	4750	4750	4600	6160	3320	4740	4635.36	0.87	-3498	4883	4811	4678	4606	4473	4847	4642	39	1420	500	3220	5	1	7819826	364	-137.06	1.28	12	0.12	-34.00	3647.00	18080	20240109	-74.23	4225	20241115	10.30	18080	-74.23	20240109	4225	10.30	20241115	18080	-74.23	20240109	4225	10.30	20241115	0.51	N	274400	500	39 억	68114	N	N	N	N
9	20241129	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-85	5	-1.79	2617080	557	1.45	4750	4750	4640	6160	3320	4740	4698.53	0.87	-553	4883	4811	4678	4606	4473	4847	4642	39	1420	500	3220	5	1	7819826	364	-136.91	1.28	12	0.01	-34.00	3647.00	18080	20240109	-74.25	4225	20241115	10.18	18080	-74.25	20240109	4225	10.18	20241115	18080	-74.25	20240109	4225	10.18	20241115	0.51	N	274400	500	39 억	68114	N	N	N	N
10	20241128	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4740	175	2	3.83	167878480	36238	190.64	4595	4750	4545	5930	3200	4565	4632.66	0.83	2998	4771	4667	4561	4457	4351	4615	4405	39	1365	500	3100	5	1	7819826	371	-139.41	1.30	12	0.46	-34.00	3647.00	18080	20240109	-73.78	4225	20241115	12.19	18080	-73.78	20240109	4225	12.19	20241115	18080	-73.78	20240109	4225	12.19	20241115	0.50	N	274400	500	39 억	65150	N	N	N	N
11	20241128	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	145	2	3.18	163220320	35255	185.46	4595	4750	4545	5930	3200	4565	4629.71	0.83	2937	4771	4667	4561	4457	4351	4615	4405	39	1365	500	3100	5	1	7819826	368	-138.53	1.29	12	0.45	-34.00	3647.00	18080	20240109	-73.95	4225	20241115	11.48	18080	-73.95	20240109	4225	11.48	20241115	18080	-73.95	20240109	4225	11.48	20241115	0.50	N	274400	500	39 억	65150	N	N	N	N
12	20241128	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	135	2	2.96	135948330	29478	155.07	4595	4750	4545	5930	3200	4565	4611.86	0.83	2640	4771	4667	4561	4457	4351	4615	4405	39	1365	500	3100	5	1	7819826	368	-138.24	1.29	12	0.38	-34.00	3647.00	18080	20240109	-74.00	4225	20241115	11.24	18080	-74.00	20240109	4225	11.24	20241115	18080	-74.00	20240109	4225	11.24	20241115	0.50	N	274400	500	39 억	65150	N	N	N	N
13	20241128	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	40	2	0.88	90654485	19685	103.56	4595	4730	4545	5930	3200	4565	4605.26	0.83	1542	4771	4667	4561	4457	4351	4615	4405	39	1365	500	3100	5	1	7819826	360	-135.44	1.26	12	0.25	-34.00	3647.00	18080	20240109	-74.53	4225	20241115	8.99	18080	-74.53	20240109	4225	8.99	20241115	18080	-74.53	20240109	4225	8.99	20241115	0.50	N	274400	500	39 억	65150	N	N	N	N
14	20241128	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	115	2	2.52	49571640	10801	56.82	4595	4680	4545	5930	3200	4565	4589.54	0.83	-709	4771	4667	4561	4457	4351	4615	4405	39	1365	500	3100	5	1	7819826	366	-137.65	1.28	12	0.14	-34.00	3647.00	18080	20240109	-74.12	4225	20241115	10.77	18080	-74.12	20240109	4225	10.77	20241115	18080	-74.12	20240109	4225	10.77	20241115	0.50	N	274400	500	39 억	65150	N	N	N	N
15	20241128	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	30	2	0.66	35256110	7706	40.54	4595	4600	4545	5930	3200	4565	4575.15	0.83	-1182	4771	4667	4561	4457	4351	4615	4405	39	1365	500	3100	5	1	7819826	359	-135.15	1.26	12	0.10	-34.00	3647.00	18080	20240109	-74.59	4225	20241115	8.76	18080	-74.59	20240109	4225	8.76	20241115	18080	-74.59	20240109	4225	8.76	20241115	0.50	N	274400	500	39 억	65150	N	N	N	N
16	20241128	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	-15	5	-0.33	22654715	4957	26.08	4595	4600	4545	5930	3200	4565	4570.25	0.83	-1194	4771	4667	4561	4457	4351	4615	4405	39	1365	500	3100	5	1	7819826	356	-133.82	1.25	12	0.06	-34.00	3647.00	18080	20240109	-74.83	4225	20241115	7.69	18080	-74.83	20240109	4225	7.69	20241115	18080	-74.83	20240109	4225	7.69	20241115	0.50	N	274400	500	39 억	65150	N	N	N	N
17	20241128	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	35	2	0.77	14215510	3110	16.36	4595	4600	4560	5930	3200	4565	4570.90	0.83	-1773	4771	4667	4561	4457	4351	4615	4405	39	1365	500	3100	5	1	7819826	360	-135.29	1.26	12	0.04	-34.00	3647.00	18080	20240109	-74.56	4225	20241115	8.88	18080	-74.56	20240109	4225	8.88	20241115	18080	-74.56	20240109	4225	8.88	20241115	0.50	N	274400	500	39 억	65150	N	N	N	N
18	20241127	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	85	2	1.90	85482245	19008	175.93	4660	4665	4455	5820	3140	4480	4496.99	0.82	1169	4593	4536	4468	4411	4343	4565	4440	39	1340	500	3040	5	1	7819826	357	-134.26	1.25	12	0.24	-34.00	3647.00	18080	20240109	-74.75	4225	20241115	8.05	18080	-74.75	20240109	4225	8.05	20241115	18080	-74.75	20240109	4225	8.05	20241115	0.51	N	274400	500	39 억	63980	N	N	N	N
19	20241127	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	75	2	1.67	81438970	18122	167.73	4660	4665	4455	5820	3140	4480	4493.93	0.82	1037	4593	4536	4468	4411	4343	4565	4440	39	1340	500	3040	5	1	7819826	356	-133.97	1.25	12	0.23	-34.00	3647.00	18080	20240109	-74.81	4225	20241115	7.81	18080	-74.81	20240109	4225	7.81	20241115	18080	-74.81	20240109	4225	7.81	20241115	0.51	N	274400	500	39 억	63980	N	N	N	N
20	20241127	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	50	2	1.12	78572560	17491	161.89	4660	4665	4455	5820	3140	4480	4492.17	0.82	954	4593	4536	4468	4411	4343	4565	4440	39	1340	500	3040	5	1	7819826	354	-133.24	1.24	12	0.22	-34.00	3647.00	18080	20240109	-74.94	4225	20241115	7.22	18080	-74.94	20240109	4225	7.22	20241115	18080	-74.94	20240109	4225	7.22	20241115	0.51	N	274400	500	39 억	63980	N	N	N	N
21	20241127	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	0	3	0.00	37550770	8379	77.55	4660	4665	4455	5820	3140	4480	4481.53	0.82	36	4593	4536	4468	4411	4343	4565	4440	39	1340	500	3040	5	1	7819826	350	-131.76	1.23	12	0.11	-34.00	3647.00	18080	20240109	-75.22	4225	20241115	6.04	18080	-75.22	20240109	4225	6.04	20241115	18080	-75.22	20240109	4225	6.04	20241115	0.51	N	274400	500	39 억	63980	N	N	N	N
22	20241127	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	0	3	0.00	34226335	7636	70.68	4660	4665	4455	5820	3140	4480	4482.23	0.82	25	4593	4536	4468	4411	4343	4565	4440	39	1340	500	3040	5	1	7819826	350	-131.76	1.23	12	0.10	-34.00	3647.00	18080	20240109	-75.22	4225	20241115	6.04	18080	-75.22	20240109	4225	6.04	20241115	18080	-75.22	20240109	4225	6.04	20241115	0.51	N	274400	500	39 억	63980	N	N	N	N
23	20241127	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	0	3	0.00	18455540	4114	38.08	4660	4665	4455	5820	3140	4480	4486.03	0.82	-813	4593	4536	4468	4411	4343	4565	4440	39	1340	500	3040	5	1	7819826	350	-131.76	1.23	12	0.05	-34.00	3647.00	18080	20240109	-75.22	4225	20241115	6.04	18080	-75.22	20240109	4225	6.04	20241115	18080	-75.22	20240109	4225	6.04	20241115	0.51	N	274400	500	39 억	63980	N	N	N	N
24	20241127	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4510	30	2	0.67	14703335	3276	30.32	4660	4665	4455	5820	3140	4480	4488.20	0.82	-1034	4593	4536	4468	4411	4343	4565	4440	39	1340	500	3040	5	1	7819826	353	-132.65	1.24	12	0.04	-34.00	3647.00	18080	20240109	-75.06	4225	20241115	6.75	18080	-75.06	20240109	4225	6.75	20241115	18080	-75.06	20240109	4225	6.75	20241115	0.51	N	274400	500	39 억	63980	N	N	N	N
25	20241127	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	0	3	0.00	6311545	1402	12.98	4660	4665	4480	5820	3140	4480	4501.82	0.82	-1208	4593	4536	4468	4411	4343	4565	4440	39	1340	500	3040	5	1	7819826	350	-131.76	1.23	12	0.02	-34.00	3647.00	18080	20240109	-75.22	4225	20241115	6.04	18080	-75.22	20240109	4225	6.04	20241115	18080	-75.22	20240109	4225	6.04	20241115	0.51	N	274400	500	39 억	63980	N	N	N	N
26	20241126	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	75	2	1.70	48210855	10794	60.37	4400	4525	4400	5720	3085	4405	4466.45	0.80	1105	4565	4485	4400	4320	4235	4442	4277	39	1315	500	2990	5	1	7819826	350	-131.76	1.23	12	0.14	-34.00	3647.00	18080	20240109	-75.22	4225	20241115	6.04	18080	-75.22	20240109	4225	6.04	20241115	18080	-75.22	20240109	4225	6.04	20241115	0.52	N	274400	500	39 억	62866	N	N	N	N
27	20241126	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	85	2	1.93	39229790	8796	49.19	4400	4500	4400	5720	3085	4405	4459.96	0.80	700	4565	4485	4400	4320	4235	4442	4277	39	1315	500	2990	5	1	7819826	351	-132.06	1.23	12	0.11	-34.00	3647.00	18080	20240109	-75.17	4225	20241115	6.27	18080	-75.17	20240109	4225	6.27	20241115	18080	-75.17	20240109	4225	6.27	20241115	0.52	N	274400	500	39 억	62866	N	N	N	N
28	20241126	141158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	50	2	1.14	37813335	8480	47.43	4400	4500	4400	5720	3085	4405	4459.12	0.80	519	4565	4485	4400	4320	4235	4442	4277	39	1315	500	2990	5	1	7819826	348	-131.03	1.22	12	0.11	-34.00	3647.00	18080	20240109	-75.36	4225	20241115	5.44	18080	-75.36	20240109	4225	5.44	20241115	18080	-75.36	20240109	4225	5.44	20241115	0.52	N	274400	500	39 억	62866	N	N	N	N
29	20241126	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4485	80	2	1.82	32452440	7277	40.70	4400	4500	4400	5720	3085	4405	4459.59	0.80	213	4565	4485	4400	4320	4235	4442	4277	39	1315	500	2990	5	1	7819826	351	-131.91	1.23	12	0.09	-34.00	3647.00	18080	20240109	-75.19	4225	20241115	6.15	18080	-75.19	20240109	4225	6.15	20241115	18080	-75.19	20240109	4225	6.15	20241115	0.52	N	274400	500	39 억	62866	N	N	N	N
30	20241126	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4465	60	2	1.36	25458445	5715	31.96	4400	4500	4400	5720	3085	4405	4454.67	0.80	-146	4565	4485	4400	4320	4235	4442	4277	39	1315	500	2990	5	1	7819826	349	-131.32	1.22	12	0.07	-34.00	3647.00	18080	20240109	-75.30	4225	20241115	5.68	18080	-75.30	20240109	4225	5.68	20241115	18080	-75.30	20240109	4225	5.68	20241115	0.52	N	274400	500	39 억	62866	N	N	N	N
31	20241126	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	30	2	0.68	21407350	4807	26.88	4400	4500	4400	5720	3085	4405	4453.37	0.80	-195	4565	4485	4400	4320	4235	4442	4277	39	1315	500	2990	5	1	7819826	347	-130.44	1.22	12	0.06	-34.00	3647.00	18080	20240109	-75.47	4225	20241115	4.97	18080	-75.47	20240109	4225	4.97	20241115	18080	-75.47	20240109	4225	4.97	20241115	0.52	N	274400	500	39 억	62866	N	N	N	N
32	20241126	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	75	2	1.70	12853745	2878	16.10	4400	4500	4400	5720	3085	4405	4466.21	0.80	-333	4565	4485	4400	4320	4235	4442	4277	39	1315	500	2990	5	1	7819826	350	-131.76	1.23	12	0.04	-34.00	3647.00	18080	20240109	-75.22	4225	20241115	6.04	18080	-75.22	20240109	4225	6.04	20241115	18080	-75.22	20240109	4225	6.04	20241115	0.52	N	274400	500	39 억	62866	N	N	N	N
33	20241126	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	90	2	2.04	496165	111	0.62	4400	4500	4400	5720	3085	4405	4469.95	0.80	-38	4565	4485	4400	4320	4235	4442	4277	39	1315	500	2990	5	1	7819826	352	-132.21	1.23	12	0.00	-34.00	3647.00	18080	20240109	-75.14	4225	20241115	6.39	18080	-75.14	20240109	4225	6.39	20241115	18080	-75.14	20240109	4225	6.39	20241115	0.52	N	274400	500	39 억	62866	N	N	N	N
34	20241125	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4405	110	2	2.56	79161185	17880	109.47	4475	4480	4315	5580	3010	4295	4427.36	0.69	9006	4515	4405	4340	4230	4165	4460	4285	39	1285	500	2920	5	1	7819826	344	-129.56	1.21	12	0.23	-34.00	3647.00	18080	20240109	-75.64	4225	20241115	4.26	18080	-75.64	20240109	4225	4.26	20241115	18080	-75.64	20240109	4225	4.26	20241115	0.56	N	274400	500	39 억	53860	N	N	N	N
35	20241125	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	140	2	3.26	64544755	14581	89.27	4475	4480	4315	5580	3010	4295	4426.63	0.69	7805	4515	4405	4340	4230	4165	4460	4285	39	1285	500	2920	5	1	7819826	347	-130.44	1.22	12	0.19	-34.00	3647.00	18080	20240109	-75.47	4225	20241115	4.97	18080	-75.47	20240109	4225	4.97	20241115	18080	-75.47	20240109	4225	4.97	20241115	0.56	N	274400	500	39 억	53860	N	N	N	N
36	20241125	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	125	2	2.91	58276475	13167	80.62	4475	4480	4315	5580	3010	4295	4425.95	0.69	7222	4515	4405	4340	4230	4165	4460	4285	39	1285	500	2920	5	1	7819826	346	-130.00	1.21	12	0.17	-34.00	3647.00	18080	20240109	-75.55	4225	20241115	4.62	18080	-75.55	20240109	4225	4.62	20241115	18080	-75.55	20240109	4225	4.62	20241115	0.56	N	274400	500	39 억	53860	N	N	N	N
37	20241125	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4440	145	2	3.38	55203770	12472	76.36	4475	4480	4315	5580	3010	4295	4426.22	0.69	6896	4515	4405	4340	4230	4165	4460	4285	39	1285	500	2920	5	1	7819826	347	-130.59	1.22	12	0.16	-34.00	3647.00	18080	20240109	-75.44	4225	20241115	5.09	18080	-75.44	20240109	4225	5.09	20241115	18080	-75.44	20240109	4225	5.09	20241115	0.56	N	274400	500	39 억	53860	N	N	N	N
38	20241125	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	135	2	3.14	53838975	12163	74.47	4475	4480	4315	5580	3010	4295	4426.46	0.69	6795	4515	4405	4340	4230	4165	4460	4285	39	1285	500	2920	5	1	7819826	346	-130.29	1.21	12	0.16	-34.00	3647.00	18080	20240109	-75.50	4225	20241115	4.85	18080	-75.50	20240109	4225	4.85	20241115	18080	-75.50	20240109	4225	4.85	20241115	0.56	N	274400	500	39 억	53860	N	N	N	N
39	20241125	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	160	2	3.73	45260370	10226	62.61	4475	4480	4315	5580	3010	4295	4426.01	0.69	6334	4515	4405	4340	4230	4165	4460	4285	39	1285	500	2920	5	1	7819826	348	-131.03	1.22	12	0.13	-34.00	3647.00	18080	20240109	-75.36	4225	20241115	5.44	18080	-75.36	20240109	4225	5.44	20241115	18080	-75.36	20240109	4225	5.44	20241115	0.56	N	274400	500	39 억	53860	N	N	N	N
40	20241125	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	165	2	3.84	40099730	9068	55.52	4475	4475	4315	5580	3010	4295	4422.11	0.69	5852	4515	4405	4340	4230	4165	4460	4285	39	1285	500	2920	5	1	7819826	349	-131.18	1.22	12	0.12	-34.00	3647.00	18080	20240109	-75.33	4225	20241115	5.56	18080	-75.33	20240109	4225	5.56	20241115	18080	-75.33	20240109	4225	5.56	20241115	0.56	N	274400	500	39 억	53860	N	N	N	N
41	20241125	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	30	2	0.70	6428655	1469	8.99	4475	4475	4315	5580	3010	4295	4376.21	0.69	754	4515	4405	4340	4230	4165	4460	4285	39	1285	500	2920	5	1	7819826	338	-127.21	1.19	12	0.02	-34.00	3647.00	18080	20240109	-76.08	4225	20241115	2.37	18080	-76.08	20240109	4225	2.37	20241115	18080	-76.08	20240109	4225	2.37	20241115	0.56	N	274400	500	39 억	53860	N	N	N	N
42	20241122	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4295	-20	5	-0.46	70326600	16145	142.31	4275	4450	4275	5600	3025	4315	4356.25	0.68	514	4555	4435	4375	4255	4195	4405	4225	39	1285	500	2930	5	1	7819826	336	-126.32	1.18	12	0.21	-34.00	3647.00	18080	20240109	-76.24	4225	20241115	1.66	18080	-76.24	20240109	4225	1.66	20241115	18080	-76.24	20240109	4225	1.66	20241115	0.56	N	274400	500	39 억	53338	N	N	N	N
43	20241122	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	-35	5	-0.81	67969175	15596	137.47	4275	4450	4275	5600	3025	4315	4358.12	0.68	570	4555	4435	4375	4255	4195	4405	4225	39	1285	500	2930	5	1	7819826	335	-125.88	1.17	12	0.20	-34.00	3647.00	18080	20240109	-76.33	4225	20241115	1.30	18080	-76.33	20240109	4225	1.30	20241115	18080	-76.33	20240109	4225	1.30	20241115	0.56	N	274400	500	39 억	53338	N	N	N	N
44	20241122	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	-5	5	-0.12	52290075	11944	105.28	4275	4450	4275	5600	3025	4315	4377.94	0.68	332	4555	4435	4375	4255	4195	4405	4225	39	1285	500	2930	5	1	7819826	337	-126.76	1.18	12	0.15	-34.00	3647.00	18080	20240109	-76.16	4225	20241115	2.01	18080	-76.16	20240109	4225	2.01	20241115	18080	-76.16	20240109	4225	2.01	20241115	0.56	N	274400	500	39 억	53338	N	N	N	N
45	20241122	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	35	2	0.81	40946545	9320	82.15	4275	4450	4275	5600	3025	4315	4393.41	0.68	68	4555	4435	4375	4255	4195	4405	4225	39	1285	500	2930	5	1	7819826	340	-127.94	1.19	12	0.12	-34.00	3647.00	18080	20240109	-75.94	4225	20241115	2.96	18080	-75.94	20240109	4225	2.96	20241115	18080	-75.94	20240109	4225	2.96	20241115	0.56	N	274400	500	39 억	53338	N	N	N	N
46	20241122	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	80	2	1.85	32737350	7446	65.63	4275	4450	4275	5600	3025	4315	4396.64	0.68	21	4555	4435	4375	4255	4195	4405	4225	39	1285	500	2930	5	1	7819826	344	-129.26	1.21	12	0.10	-34.00	3647.00	18080	20240109	-75.69	4225	20241115	4.02	18080	-75.69	20240109	4225	4.02	20241115	18080	-75.69	20240109	4225	4.02	20241115	0.56	N	274400	500	39 억	53338	N	N	N	N
47	20241122	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	85	2	1.97	28188060	6412	56.52	4275	4450	4275	5600	3025	4315	4396.14	0.68	-92	4555	4435	4375	4255	4195	4405	4225	39	1285	500	2930	5	1	7819826	344	-129.41	1.21	12	0.08	-34.00	3647.00	18080	20240109	-75.66	4225	20241115	4.14	18080	-75.66	20240109	4225	4.14	20241115	18080	-75.66	20240109	4225	4.14	20241115	0.56	N	274400	500	39 억	53338	N	N	N	N
48	20241122	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	95	2	2.20	14439575	3296	29.05	4275	4450	4275	5600	3025	4315	4380.94	0.68	117	4555	4435	4375	4255	4195	4405	4225	39	1285	500	2930	5	1	7819826	345	-129.71	1.21	12	0.04	-34.00	3647.00	18080	20240109	-75.61	4225	20241115	4.38	18080	-75.61	20240109	4225	4.38	20241115	18080	-75.61	20240109	4225	4.38	20241115	0.56	N	274400	500	39 억	53338	N	N	N	N
49	20241122	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	45	2	1.04	3235620	752	6.63	4275	4450	4275	5600	3025	4315	4302.69	0.68	165	4555	4435	4375	4255	4195	4405	4225	39	1285	500	2930	5	1	7819826	341	-128.24	1.20	12	0.01	-34.00	3647.00	18080	20240109	-75.88	4225	20241115	3.20	18080	-75.88	20240109	4225	3.20	20241115	18080	-75.88	20240109	4225	3.20	20241115	0.56	N	274400	500	39 억	53338	N	N	N	N
50	20241121	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4315	-140	5	-3.14	49447930	11313	133.00	4455	4495	4315	5790	3120	4455	4371.01	0.70	-1348	4778	4616	4513	4351	4248	4565	4300	39	1335	500	3020	5	1	7819826	337	-126.91	1.18	12	0.14	-34.00	3647.00	18080	20240109	-76.13	4225	20241115	2.13	18080	-76.13	20240109	4225	2.13	20241115	18080	-76.13	20240109	4225	2.13	20241115	0.56	N	274400	500	39 억	54651	N	N	N	N
51	20241121	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	-125	5	-2.81	38118255	8692	102.19	4455	4495	4325	5790	3120	4455	4385.44	0.70	-618	4778	4616	4513	4351	4248	4565	4300	39	1335	500	3020	5	1	7819826	339	-127.35	1.19	12	0.11	-34.00	3647.00	18080	20240109	-76.05	4225	20241115	2.49	18080	-76.05	20240109	4225	2.49	20241115	18080	-76.05	20240109	4225	2.49	20241115	0.56	N	274400	500	39 억	54651	N	N	N	N
52	20241121	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4370	-85	5	-1.91	29656430	6744	79.29	4455	4495	4345	5790	3120	4455	4397.45	0.70	-831	4778	4616	4513	4351	4248	4565	4300	39	1335	500	3020	5	1	7819826	342	-128.53	1.20	12	0.09	-34.00	3647.00	18080	20240109	-75.83	4225	20241115	3.43	18080	-75.83	20240109	4225	3.43	20241115	18080	-75.83	20240109	4225	3.43	20241115	0.56	N	274400	500	39 억	54651	N	N	N	N
53	20241121	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4390	-65	5	-1.46	14645660	3321	39.04	4455	4495	4345	5790	3120	4455	4410.02	0.70	-821	4778	4616	4513	4351	4248	4565	4300	39	1335	500	3020	5	1	7819826	343	-129.12	1.20	12	0.04	-34.00	3647.00	18080	20240109	-75.72	4225	20241115	3.91	18080	-75.72	20240109	4225	3.91	20241115	18080	-75.72	20240109	4225	3.91	20241115	0.56	N	274400	500	39 억	54651	N	N	N	N
54	20241121	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	15	2	0.34	11090530	2515	29.57	4455	4495	4345	5790	3120	4455	4409.75	0.70	-938	4778	4616	4513	4351	4248	4565	4300	39	1335	500	3020	5	1	7819826	350	-131.47	1.23	12	0.03	-34.00	3647.00	18080	20240109	-75.28	4225	20241115	5.80	18080	-75.28	20240109	4225	5.80	20241115	18080	-75.28	20240109	4225	5.80	20241115	0.56	N	274400	500	39 억	54651	N	N	N	N
55	20241121	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4445	-10	5	-0.22	10617615	2409	28.32	4455	4465	4345	5790	3120	4455	4407.48	0.70	-894	4778	4616	4513	4351	4248	4565	4300	39	1335	500	3020	5	1	7819826	348	-130.74	1.22	12	0.03	-34.00	3647.00	18080	20240109	-75.41	4225	20241115	5.21	18080	-75.41	20240109	4225	5.21	20241115	18080	-75.41	20240109	4225	5.21	20241115	0.56	N	274400	500	39 억	54651	N	N	N	N
56	20241121	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4445	-10	5	-0.22	10070705	2286	26.88	4455	4455	4345	5790	3120	4455	4405.38	0.70	-866	4778	4616	4513	4351	4248	4565	4300	39	1335	500	3020	5	1	7819826	348	-130.74	1.22	12	0.03	-34.00	3647.00	18080	20240109	-75.41	4225	20241115	5.21	18080	-75.41	20240109	4225	5.21	20241115	18080	-75.41	20240109	4225	5.21	20241115	0.56	N	274400	500	39 억	54651	N	N	N	N
57	20241121	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	-20	5	-0.45	1794325	404	4.75	4455	4455	4435	5790	3120	4455	4441.40	0.70	30	4778	4616	4513	4351	4248	4565	4300	39	1335	500	3020	5	1	7819826	347	-130.44	1.22	12	0.01	-34.00	3647.00	18080	20240109	-75.47	4225	20241115	4.97	18080	-75.47	20240109	4225	4.97	20241115	18080	-75.47	20240109	4225	4.97	20241115	0.56	N	274400	500	39 억	54651	N	N	N	N
58	20241120	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	-45	5	-1.00	37981435	8464	58.56	4500	4675	4410	5850	3150	4500	4487.43	0.72	-1616	4946	4722	4536	4312	4126	4835	4425	39	1350	500	3060	5	1	7819826	348	-131.03	1.22	12	0.11	-34.00	3647.00	18080	20240109	-75.36	4225	20241115	5.44	18080	-75.36	20240109	4225	5.44	20241115	18080	-75.36	20240109	4225	5.44	20241115	0.57	N	274400	500	39 억	56258	N	N	N	N
59	20241120	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	-5	5	-0.11	36821165	8204	56.76	4500	4675	4410	5850	3150	4500	4488.20	0.72	-1662	4946	4722	4536	4312	4126	4835	4425	39	1350	500	3060	5	1	7819826	352	-132.21	1.23	12	0.10	-34.00	3647.00	18080	20240109	-75.14	4225	20241115	6.39	18080	-75.14	20240109	4225	6.39	20241115	18080	-75.14	20240109	4225	6.39	20241115	0.57	N	274400	500	39 억	56258	N	N	N	N
60	20241120	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	-10	5	-0.22	29723620	6614	45.76	4500	4675	4410	5850	3150	4500	4494.05	0.72	-1834	4946	4722	4536	4312	4126	4835	4425	39	1350	500	3060	5	1	7819826	351	-132.06	1.23	12	0.08	-34.00	3647.00	18080	20240109	-75.17	4225	20241115	6.27	18080	-75.17	20240109	4225	6.27	20241115	18080	-75.17	20240109	4225	6.27	20241115	0.57	N	274400	500	39 억	56258	N	N	N	N
61	20241120	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	5	2	0.11	27924645	6213	42.99	4500	4675	4410	5850	3150	4500	4494.55	0.72	-1869	4946	4722	4536	4312	4126	4835	4425	39	1350	500	3060	5	1	7819826	352	-132.50	1.24	12	0.08	-34.00	3647.00	18080	20240109	-75.08	4225	20241115	6.63	18080	-75.08	20240109	4225	6.63	20241115	18080	-75.08	20240109	4225	6.63	20241115	0.57	N	274400	500	39 억	56258	N	N	N	N
62	20241120	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	40	2	0.89	22820490	5079	35.14	4500	4675	4410	5850	3150	4500	4493.11	0.72	-1958	4946	4722	4536	4312	4126	4835	4425	39	1350	500	3060	5	1	7819826	355	-133.53	1.24	12	0.06	-34.00	3647.00	18080	20240109	-74.89	4225	20241115	7.46	18080	-74.89	20240109	4225	7.46	20241115	18080	-74.89	20240109	4225	7.46	20241115	0.57	N	274400	500	39 억	56258	N	N	N	N
63	20241120	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	-40	5	-0.89	17812185	3964	27.43	4500	4675	4410	5850	3150	4500	4493.49	0.72	-1775	4946	4722	4536	4312	4126	4835	4425	39	1350	500	3060	5	1	7819826	349	-131.18	1.22	12	0.05	-34.00	3647.00	18080	20240109	-75.33	4225	20241115	5.56	18080	-75.33	20240109	4225	5.56	20241115	18080	-75.33	20240109	4225	5.56	20241115	0.57	N	274400	500	39 억	56258	N	N	N	N
64	20241120	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4485	-15	5	-0.33	14797260	3292	22.78	4500	4675	4410	5850	3150	4500	4494.91	0.72	-1734	4946	4722	4536	4312	4126	4835	4425	39	1350	500	3060	5	1	7819826	351	-131.91	1.23	12	0.04	-34.00	3647.00	18080	20240109	-75.19	4225	20241115	6.15	18080	-75.19	20240109	4225	6.15	20241115	18080	-75.19	20240109	4225	6.15	20241115	0.57	N	274400	500	39 억	56258	N	N	N	N
65	20241120	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	60	2	1.33	1086930	241	1.67	4500	4675	4500	5850	3150	4500	4510.08	0.72	-24	4946	4722	4536	4312	4126	4835	4425	39	1350	500	3060	5	1	7819826	357	-134.12	1.25	12	0.00	-34.00	3647.00	18080	20240109	-74.78	4225	20241115	7.93	18080	-74.78	20240109	4225	7.93	20241115	18080	-74.78	20240109	4225	7.93	20241115	0.57	N	274400	500	39 억	56258	N	N	N	N
66	20241119	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	80	2	1.81	65034920	14410	110.06	4350	4760	4350	5740	3095	4420	4513.23	0.72	10	4726	4572	4431	4277	4136	4650	4355	39	1320	500	3000	5	1	7819826	352	-132.35	1.23	12	0.18	-34.00	3647.00	18080	20240109	-75.11	4225	20241115	6.51	18080	-75.11	20240109	4225	6.51	20241115	18080	-75.11	20240109	4225	6.51	20241115	0.58	N	274400	500	39 억	56230	N	N	N	N
67	20241119	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	70	2	1.58	62268820	13797	105.38	4350	4760	4350	5740	3095	4420	4513.21	0.72	-161	4726	4572	4431	4277	4136	4650	4355	39	1320	500	3000	5	1	7819826	351	-132.06	1.23	12	0.18	-34.00	3647.00	18080	20240109	-75.17	4225	20241115	6.27	18080	-75.17	20240109	4225	6.27	20241115	18080	-75.17	20240109	4225	6.27	20241115	0.58	N	274400	500	39 억	56230	N	N	N	N
68	20241119	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	75	2	1.70	49793250	11012	84.11	4350	4760	4350	5740	3095	4420	4521.73	0.72	-641	4726	4572	4431	4277	4136	4650	4355	39	1320	500	3000	5	1	7819826	352	-132.21	1.23	12	0.14	-34.00	3647.00	18080	20240109	-75.14	4225	20241115	6.39	18080	-75.14	20240109	4225	6.39	20241115	18080	-75.14	20240109	4225	6.39	20241115	0.58	N	274400	500	39 억	56230	N	N	N	N
69	20241119	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	70	2	1.58	47909520	10594	80.91	4350	4760	4350	5740	3095	4420	4522.33	0.72	-784	4726	4572	4431	4277	4136	4650	4355	39	1320	500	3000	5	1	7819826	351	-132.06	1.23	12	0.14	-34.00	3647.00	18080	20240109	-75.17	4225	20241115	6.27	18080	-75.17	20240109	4225	6.27	20241115	18080	-75.17	20240109	4225	6.27	20241115	0.58	N	274400	500	39 억	56230	N	N	N	N
70	20241119	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	80	2	1.81	40559945	8958	68.42	4350	4760	4350	5740	3095	4420	4527.79	0.72	-828	4726	4572	4431	4277	4136	4650	4355	39	1320	500	3000	5	1	7819826	352	-132.35	1.23	12	0.11	-34.00	3647.00	18080	20240109	-75.11	4225	20241115	6.51	18080	-75.11	20240109	4225	6.51	20241115	18080	-75.11	20240109	4225	6.51	20241115	0.58	N	274400	500	39 억	56230	N	N	N	N
71	20241119	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	115	2	2.60	34897685	7708	58.87	4350	4760	4350	5740	3095	4420	4527.46	0.72	-637	4726	4572	4431	4277	4136	4650	4355	39	1320	500	3000	5	1	7819826	355	-133.38	1.24	12	0.10	-34.00	3647.00	18080	20240109	-74.92	4225	20241115	7.34	18080	-74.92	20240109	4225	7.34	20241115	18080	-74.92	20240109	4225	7.34	20241115	0.58	N	274400	500	39 억	56230	N	N	N	N
72	20241119	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	130	2	2.94	20901630	4659	35.58	4350	4570	4350	5740	3095	4420	4486.29	0.72	-965	4726	4572	4431	4277	4136	4650	4355	39	1320	500	3000	5	1	7819826	356	-133.82	1.25	12	0.06	-34.00	3647.00	18080	20240109	-74.83	4225	20241115	7.69	18080	-74.83	20240109	4225	7.69	20241115	18080	-74.83	20240109	4225	7.69	20241115	0.58	N	274400	500	39 억	56230	N	N	N	N
73	20241119	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	85	2	1.92	3099935	710	5.42	4350	4570	4350	5740	3095	4420	4366.11	0.72	16	4726	4572	4431	4277	4136	4650	4355	39	1320	500	3000	5	1	7819826	352	-132.50	1.24	12	0.01	-34.00	3647.00	18080	20240109	-75.08	4225	20241115	6.63	18080	-75.08	20240109	4225	6.63	20241115	18080	-75.08	20240109	4225	6.63	20241115	0.58	N	274400	500	39 억	56230	N	N	N	N
74	20241118	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	85	2	1.96	57321435	13091	84.03	4295	4585	4290	5630	3035	4335	4378.56	0.69	2021	4495	4415	4320	4240	4145	4367	4192	39	1295	500	2940	5	1	7819826	346	-130.00	1.21	12	0.17	-34.00	3647.00	18080	20240109	-75.55	4225	20241115	4.62	18080	-75.55	20240109	4225	4.62	20241115	18080	-75.55	20240109	4225	4.62	20241115	0.60	N	274400	500	39 억	54209	N	N	N	N
75	20241118	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	85	2	1.96	53955740	12330	79.15	4295	4585	4290	5630	3035	4335	4375.97	0.69	1895	4495	4415	4320	4240	4145	4367	4192	39	1295	500	2940	5	1	7819826	346	-130.00	1.21	12	0.16	-34.00	3647.00	18080	20240109	-75.55	4225	20241115	4.62	18080	-75.55	20240109	4225	4.62	20241115	18080	-75.55	20240109	4225	4.62	20241115	0.60	N	274400	500	39 억	54209	N	N	N	N
76	20241118	141021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	50	2	1.15	49363375	11287	72.45	4295	4585	4290	5630	3035	4335	4373.47	0.69	1279	4495	4415	4320	4240	4145	4367	4192	39	1295	500	2940	5	1	7819826	343	-128.97	1.20	12	0.14	-34.00	3647.00	18080	20240109	-75.75	4225	20241115	3.79	18080	-75.75	20240109	4225	3.79	20241115	18080	-75.75	20240109	4225	3.79	20241115	0.60	N	274400	500	39 억	54209	N	N	N	N
77	20241118	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	25	2	0.58	45966345	10510	67.46	4295	4585	4290	5630	3035	4335	4373.58	0.69	1375	4495	4415	4320	4240	4145	4367	4192	39	1295	500	2940	5	1	7819826	341	-128.24	1.20	12	0.13	-34.00	3647.00	18080	20240109	-75.88	4225	20241115	3.20	18080	-75.88	20240109	4225	3.20	20241115	18080	-75.88	20240109	4225	3.20	20241115	0.60	N	274400	500	39 억	54209	N	N	N	N
78	20241118	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	15	2	0.35	40491745	9253	59.39	4295	4585	4290	5630	3035	4335	4376.07	0.69	1029	4495	4415	4320	4240	4145	4367	4192	39	1295	500	2940	5	1	7819826	340	-127.94	1.19	12	0.12	-34.00	3647.00	18080	20240109	-75.94	4225	20241115	2.96	18080	-75.94	20240109	4225	2.96	20241115	18080	-75.94	20240109	4225	2.96	20241115	0.60	N	274400	500	39 억	54209	N	N	N	N
79	20241118	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4405	70	2	1.61	22780630	5192	33.33	4295	4585	4290	5630	3035	4335	4387.64	0.69	33	4495	4415	4320	4240	4145	4367	4192	39	1295	500	2940	5	1	7819826	344	-129.56	1.21	12	0.07	-34.00	3647.00	18080	20240109	-75.64	4225	20241115	4.26	18080	-75.64	20240109	4225	4.26	20241115	18080	-75.64	20240109	4225	4.26	20241115	0.60	N	274400	500	39 억	54209	N	N	N	N
80	20241118	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4425	90	2	2.08	11353515	2587	16.61	4295	4585	4290	5630	3035	4335	4388.68	0.69	-93	4495	4415	4320	4240	4145	4367	4192	39	1295	500	2940	5	1	7819826	346	-130.15	1.21	12	0.03	-34.00	3647.00	18080	20240109	-75.53	4225	20241115	4.73	18080	-75.53	20240109	4225	4.73	20241115	18080	-75.53	20240109	4225	4.73	20241115	0.60	N	274400	500	39 억	54209	N	N	N	N
81	20241118	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	0	3	0.00	1242450	289	1.86	4295	4335	4290	5630	3035	4335	4299.13	0.69	50	4495	4415	4320	4240	4145	4367	4192	39	1295	500	2940	5	1	7819826	339	-127.50	1.19	12	0.00	-34.00	3647.00	18080	20240109	-76.02	4225	20241115	2.60	18080	-76.02	20240109	4225	2.60	20241115	18080	-76.02	20240109	4225	2.60	20241115	0.60	N	274400	500	39 억	54209	N	N	N	N
82	20241115	161042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4335	-100	5	-2.25	66736355	15465	90.35	4390	4400	4225	5760	3105	4435	4315.28	0.70	-851	4908	4671	4528	4291	4148	4600	4220	39	1325	500	3010	5	1	7819826	339	-127.50	1.19	12	0.20	-34.00	3647.00	18080	20240109	-76.02	4225	20241115	2.60	18080	-76.02	20240109	4225	2.60	20241115	18080	-76.02	20240109	4225	2.60	20241115	0.62	N	274400	500	39 억	55049	N	N	N	N
83	20241115	151116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4350	-85	5	-1.92	62388645	14463	84.49	4390	4400	4225	5760	3105	4435	4313.67	0.70	-680	4908	4671	4528	4291	4148	4600	4220	39	1325	500	3010	5	1	7819826	340	-127.94	1.19	12	0.18	-34.00	3647.00	18080	20240109	-75.94	4225	20241115	2.96	18080	-75.94	20240109	4225	2.96	20241115	18080	-75.94	20240109	4225	2.96	20241115	0.62	N	274400	500	39 억	55049	N	N	N	N
84	20241115	141104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4350	-85	5	-1.92	58006660	13458	78.62	4390	4390	4225	5760	3105	4435	4310.20	0.70	-969	4908	4671	4528	4291	4148	4600	4220	39	1325	500	3010	5	1	7819826	340	-127.94	1.19	12	0.17	-34.00	3647.00	18080	20240109	-75.94	4225	20241115	2.96	18080	-75.94	20240109	4225	2.96	20241115	18080	-75.94	20240109	4225	2.96	20241115	0.62	N	274400	500	39 억	55049	N	N	N	N
85	20241115	131103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4365	-70	5	-1.58	54083975	12555	73.35	4390	4390	4225	5760	3105	4435	4307.76	0.70	-1169	4908	4671	4528	4291	4148	4600	4220	39	1325	500	3010	5	1	7819826	341	-128.38	1.20	12	0.16	-34.00	3647.00	18080	20240109	-75.86	4225	20241115	3.31	18080	-75.86	20240109	4225	3.31	20241115	18080	-75.86	20240109	4225	3.31	20241115	0.62	N	274400	500	39 억	55049	N	N	N	N
86	20241115	121103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4335	-100	5	-2.25	48026035	11161	65.20	4390	4390	4225	5760	3105	4435	4303.02	0.70	-1653	4908	4671	4528	4291	4148	4600	4220	39	1325	500	3010	5	1	7819826	339	-127.50	1.19	12	0.14	-34.00	3647.00	18080	20240109	-76.02	4225	20241115	2.60	18080	-76.02	20240109	4225	2.60	20241115	18080	-76.02	20240109	4225	2.60	20241115	0.62	N	274400	500	39 억	55049	N	N	N	N
87	20241115	111038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4325	-110	5	-2.48	42371175	9850	57.55	4390	4390	4225	5760	3105	4435	4301.64	0.70	-1249	4908	4671	4528	4291	4148	4600	4220	39	1325	500	3010	5	1	7819826	338	-127.21	1.19	12	0.13	-34.00	3647.00	18080	20240109	-76.08	4225	20241115	2.37	18080	-76.08	20240109	4225	2.37	20241115	18080	-76.08	20240109	4225	2.37	20241115	0.62	N	274400	500	39 억	55049	N	N	N	N
88	20241115	101037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4255	-180	5	-4.06	36874515	8575	50.10	4390	4390	4225	5760	3105	4435	4300.23	0.70	-1534	4908	4671	4528	4291	4148	4600	4220	39	1325	500	3010	5	1	7819826	333	-125.15	1.17	12	0.11	-34.00	3647.00	18080	20240109	-76.47	4225	20241115	0.71	18080	-76.47	20240109	4225	0.71	20241115	18080	-76.47	20240109	4225	0.71	20241115	0.62	N	274400	500	39 억	55049	N	N	N	N
89	20241115	090940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4325	-110	5	-2.48	4755790	1095	6.40	4390	4390	4325	5760	3105	4435	4343.19	0.70	-526	4908	4671	4528	4291	4148	4600	4220	39	1325	500	3010	5	1	7819826	338	-127.21	1.19	12	0.01	-34.00	3647.00	18080	20240109	-76.08	4325	20241115	0.00	18080	-76.08	20240109	4325	0.00	20241115	18080	-76.08	20240109	4325	0.00	20241115	0.62	N	274400	500	39 억	55049	N	N	N	N
90	20241114	161030	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4490	-15	5	-0.33	72506425	15952	34.84	4510	4765	4400	5850	3155	4505	4545.29	0.75	-4389	5011	4757	4631	4377	4251	4695	4315	39	1345	500	3060	5	1	7819826	351	-132.06	1.23	12	0.20	-34.00	3647.00	18080	20240109	-75.17	4400	20241114	2.05	18080	-75.17	20240109	4400	2.05	20241114	18080	-75.17	20240109	4400	2.05	20241114	0.64	N	274400	500	39 억	58893	N	N	N	N
91	20241114	151038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4485	-20	5	-0.44	65596650	14391	31.43	4510	4765	4475	5850	3155	4505	4558.17	0.75	-4595	5011	4757	4631	4377	4251	4695	4315	39	1345	500	3060	5	1	7819826	351	-131.91	1.23	12	0.18	-34.00	3647.00	18080	20240109	-75.19	4475	20241114	0.22	18080	-75.19	20240109	4475	0.22	20241114	18080	-75.19	20240109	4475	0.22	20241114	0.64	N	274400	500	39 억	58893	N	N	N	N
92	20241114	141029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4505	0	3	0.00	53064575	11610	25.36	4510	4765	4500	5850	3155	4505	4570.59	0.75	-2233	5011	4757	4631	4377	4251	4695	4315	39	1345	500	3060	5	1	7819826	352	-132.50	1.24	12	0.15	-34.00	3647.00	18080	20240109	-75.08	4500	20241114	0.11	18080	-75.08	20240109	4500	0.11	20241114	18080	-75.08	20240109	4500	0.11	20241114	0.64	N	274400	500	39 억	58893	N	N	N	N
93	20241114	131031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4555	50	2	1.11	44445765	9702	21.19	4510	4765	4500	5850	3155	4505	4581.09	0.75	-1933	5011	4757	4631	4377	4251	4695	4315	39	1345	500	3060	5	1	7819826	356	-133.97	1.25	12	0.12	-34.00	3647.00	18080	20240109	-74.81	4500	20241114	1.22	18080	-74.81	20240109	4500	1.22	20241114	18080	-74.81	20240109	4500	1.22	20241114	0.64	N	274400	500	39 억	58893	N	N	N	N
94	20241114	121028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4520	15	2	0.33	38591460	8416	18.38	4510	4765	4500	5850	3155	4505	4585.49	0.75	-1639	5011	4757	4631	4377	4251	4695	4315	39	1345	500	3060	5	1	7819826	353	-132.94	1.24	12	0.11	-34.00	3647.00	18080	20240109	-75.00	4500	20241114	0.44	18080	-75.00	20240109	4500	0.44	20241114	18080	-75.00	20240109	4500	0.44	20241114	0.64	N	274400	500	39 억	58893	N	N	N	N
95	20241114	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	80	2	1.78	25985855	5634	12.31	4510	4765	4510	5850	3155	4505	4612.33	0.75	-533	5011	4757	4631	4377	4251	4695	4315	39	1345	500	3060	5	1	7819826	359	-134.85	1.26	12	0.07	-34.00	3647.00	18080	20240109	-74.64	4505	20241113	1.78	18080	-74.64	20240109	4505	1.78	20241113	18080	-74.64	20240109	4505	1.78	20241113	0.64	N	274400	500	39 억	58893	N	N	N	N
96	20241114	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4610	105	2	2.33	9179750	2005	4.38	4510	4765	4510	5850	3155	4505	4578.43	0.75	-394	5011	4757	4631	4377	4251	4695	4315	39	1345	500	3060	5	1	7819826	360	-135.59	1.26	12	0.03	-34.00	3647.00	18080	20240109	-74.50	4505	20241113	2.33	18080	-74.50	20240109	4505	2.33	20241113	18080	-74.50	20240109	4505	2.33	20241113	0.64	N	274400	500	39 억	58893	N	N	N	N
97	20241114	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	0	3	0.00	0	0	0.00	0	0	0	5850	3155	4505	0.00	0.75	0	5011	4757	4631	4377	4251	4695	4315	39	1345	500	3060	5	1	7819826	352	-132.50	1.24	12	0.00	-34.00	3647.00	18080	20240109	-75.08	4505	20241113	0.00	18080	-75.08	20240109	4505	0.00	20241113	18080	-75.08	20240109	4505	0.00	20241113	0.64	N	274400	500	39 억	58893	N	N	N	N
98	20241113	160658	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4505	-350	5	-7.21	210454105	45711	108.67	4735	4885	4505	6310	3400	4855	4605.11	0.71	2692	5441	5147	4926	4632	4411	5037	4522	39	1455	500	3300	5	1	7819826	352	-132.50	1.24	12	0.58	-34.00	3647.00	18080	20240109	-75.08	4505	20241113	0.00	18080	-75.08	20240109	4505	0.00	20241113	18080	-75.08	20240109	4505	0.00	20241113	0.64	N	274400	500	39 억	55588	N	N	N	N
99	20241113	150731	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4545	-310	5	-6.39	195164265	42323	100.61	4735	4885	4505	6310	3400	4855	4611.31	0.71	3776	5441	5147	4926	4632	4411	5037	4522	39	1455	500	3300	5	1	7819826	355	-133.68	1.25	12	0.54	-34.00	3647.00	18080	20240109	-74.86	4505	20241113	0.89	18080	-74.86	20240109	4505	0.89	20241113	18080	-74.86	20240109	4505	0.89	20241113	0.64	N	274400	500	39 억	55588	N	N	N	N
100	20241113	140727	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4540	-315	5	-6.49	169991820	36802	87.49	4735	4885	4505	6310	3400	4855	4619.09	0.71	3130	5441	5147	4926	4632	4411	5037	4522	39	1455	500	3300	5	1	7819826	355	-133.53	1.24	12	0.47	-34.00	3647.00	18080	20240109	-74.89	4505	20241113	0.78	18080	-74.89	20240109	4505	0.78	20241113	18080	-74.89	20240109	4505	0.78	20241113	0.64	N	274400	500	39 억	55588	N	N	N	N
101	20241113	130729	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4570	-285	5	-5.87	138468425	29890	71.06	4735	4885	4505	6310	3400	4855	4632.60	0.71	3562	5441	5147	4926	4632	4411	5037	4522	39	1455	500	3300	5	1	7819826	357	-134.41	1.25	12	0.38	-34.00	3647.00	18080	20240109	-74.72	4505	20241113	1.44	18080	-74.72	20240109	4505	1.44	20241113	18080	-74.72	20240109	4505	1.44	20241113	0.64	N	274400	500	39 억	55588	N	N	N	N
102	20241113	120719	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4630	-225	5	-4.63	122440935	26368	62.68	4735	4885	4505	6310	3400	4855	4643.54	0.71	3355	5441	5147	4926	4632	4411	5037	4522	39	1455	500	3300	5	1	7819826	362	-136.18	1.27	12	0.34	-34.00	3647.00	18080	20240109	-74.39	4505	20241113	2.77	18080	-74.39	20240109	4505	2.77	20241113	18080	-74.39	20240109	4505	2.77	20241113	0.64	N	274400	500	39 억	55588	N	N	N	N
103	20241113	110718	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4650	-205	5	-4.22	94843875	20403	48.50	4735	4885	4505	6310	3400	4855	4648.53	0.71	3984	5441	5147	4926	4632	4411	5037	4522	39	1455	500	3300	5	1	7819826	364	-136.76	1.28	12	0.26	-34.00	3647.00	18080	20240109	-74.28	4505	20241113	3.22	18080	-74.28	20240109	4505	3.22	20241113	18080	-74.28	20240109	4505	3.22	20241113	0.64	N	274400	500	39 억	55588	N	N	N	N
104	20241113	100719	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4700	-155	5	-3.19	59540200	12691	30.17	4735	4885	4620	6310	3400	4855	4691.53	0.71	3426	5441	5147	4926	4632	4411	5037	4522	39	1455	500	3300	5	1	7819826	368	-138.24	1.29	12	0.16	-34.00	3647.00	18080	20240109	-74.00	4620	20241113	1.73	18080	-74.00	20240109	4620	1.73	20241113	18080	-74.00	20240109	4620	1.73	20241113	0.64	N	274400	500	39 억	55588	N	N	N	N
105	20241113	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	-5	5	-0.10	2718260	563	1.34	4735	4885	4735	6310	3400	4855	4828.17	0.71	-13	5441	5147	4926	4632	4411	5037	4522	39	1455	500	3300	5	1	7819826	379	-142.65	1.33	12	0.01	-34.00	3647.00	18080	20240109	-73.17	4705	20241112	3.08	18080	-73.17	20240109	4705	3.08	20241112	18080	-73.17	20240109	4705	3.08	20241112	0.64	N	274400	500	39 억	55588	N	N	N	N
106	20241112	160953	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4855	-145	5	-2.90	202812585	42065	228.24	4965	5220	4705	6500	3500	5000	4821.18	0.73	-1946	5406	5202	5086	4882	4766	5145	4825	39	1500	500	3400	5	1	7819826	380	-142.79	1.33	12	0.54	-34.00	3647.00	18080	20240109	-73.15	4705	20241112	3.19	18080	-73.15	20240109	4705	3.19	20241112	18080	-73.15	20240109	4705	3.19	20241112	0.64	N	274400	500	39 억	57304	N	N	N	N
107	20241112	151002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4905	-95	5	-1.90	191716065	39823	216.08	4965	5220	4705	6500	3500	5000	4813.96	0.73	-1846	5406	5202	5086	4882	4766	5145	4825	39	1500	500	3400	5	1	7819826	384	-144.26	1.34	12	0.51	-34.00	3647.00	18080	20240109	-72.87	4705	20241112	4.25	18080	-72.87	20240109	4705	4.25	20241112	18080	-72.87	20240109	4705	4.25	20241112	0.64	N	274400	500	39 억	57304	N	N	N	N
108	20241112	141006	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4805	-195	5	-3.90	168528555	35092	190.41	4965	5220	4705	6500	3500	5000	4802.18	0.73	-3447	5406	5202	5086	4882	4766	5145	4825	39	1500	500	3400	5	1	7819826	376	-141.32	1.32	12	0.45	-34.00	3647.00	18080	20240109	-73.42	4705	20241112	2.13	18080	-73.42	20240109	4705	2.13	20241112	18080	-73.42	20240109	4705	2.13	20241112	0.64	N	274400	500	39 억	57304	N	N	N	N
109	20241112	131010	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4770	-230	5	-4.60	128709865	26744	145.11	4965	5220	4720	6500	3500	5000	4812.29	0.73	-422	5406	5202	5086	4882	4766	5145	4825	39	1500	500	3400	5	1	7819826	373	-140.29	1.31	12	0.34	-34.00	3647.00	18080	20240109	-73.62	4720	20241112	1.06	18080	-73.62	20240109	4720	1.06	20241112	18080	-73.62	20240109	4720	1.06	20241112	0.64	N	274400	500	39 억	57304	N	N	N	N
110	20241112	121003	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4855	-145	5	-2.90	70693340	14511	78.74	4965	5220	4720	6500	3500	5000	4871.24	0.73	-1625	5406	5202	5086	4882	4766	5145	4825	39	1500	500	3400	5	1	7819826	380	-142.79	1.33	12	0.19	-34.00	3647.00	18080	20240109	-73.15	4720	20241112	2.86	18080	-73.15	20240109	4720	2.86	20241112	18080	-73.15	20240109	4720	2.86	20241112	0.64	N	274400	500	39 억	57304	N	N	N	N
111	20241112	110958	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4865	-135	5	-2.70	66386345	13620	73.90	4965	5220	4720	6500	3500	5000	4873.69	0.73	-1451	5406	5202	5086	4882	4766	5145	4825	39	1500	500	3400	5	1	7819826	380	-143.09	1.33	12	0.17	-34.00	3647.00	18080	20240109	-73.09	4720	20241112	3.07	18080	-73.09	20240109	4720	3.07	20241112	18080	-73.09	20240109	4720	3.07	20241112	0.64	N	274400	500	39 억	57304	N	N	N	N
112	20241112	100958	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5030	30	2	0.60	52214190	10700	58.06	4965	5220	4720	6500	3500	5000	4879.23	0.73	-1545	5406	5202	5086	4882	4766	5145	4825	39	1500	500	3400	10	1	7819826	393	-147.94	1.38	12	0.14	-34.00	3647.00	18080	20240109	-72.18	4720	20241112	6.57	18080	-72.18	20240109	4720	6.57	20241112	18080	-72.18	20240109	4720	6.57	20241112	0.64	N	274400	500	39 억	57304	N	N	N	N
113	20241112	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	-10	5	-0.20	3554195	710	3.85	4965	5220	4965	6500	3500	5000	5006.39	0.73	-581	5406	5202	5086	4882	4766	5145	4825	39	1500	500	3400	5	1	7819826	390	-146.76	1.37	12	0.01	-34.00	3647.00	18080	20240109	-72.40	4880	20241025	2.25	18080	-72.40	20240109	4880	2.25	20241025	18080	-72.40	20240109	4880	2.25	20241025	0.64	N	274400	500	39 억	57304	N	N	N	N
114	20241111	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	-180	5	-3.47	92023910	18295	84.70	5180	5290	4970	6730	3630	5180	5030.00	0.77	-3353	5546	5362	5256	5072	4966	5310	5020	39	1550	500	3520	10	1	7819826	391	-147.06	1.37	12	0.23	-34.00	3647.00	18080	20240109	-72.35	4880	20241025	2.46	18080	-72.35	20240109	4880	2.46	20241025	18080	-72.35	20240109	4880	2.46	20241025	0.63	N	274400	500	39 억	60504	N	N	N	N
115	20241111	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	-210	5	-4.05	89100750	17709	81.99	5180	5290	4970	6730	3630	5180	5031.38	0.77	-3304	5546	5362	5256	5072	4966	5310	5020	39	1550	500	3520	5	1	7819826	389	-146.18	1.36	12	0.23	-34.00	3647.00	18080	20240109	-72.51	4880	20241025	1.84	18080	-72.51	20240109	4880	1.84	20241025	18080	-72.51	20240109	4880	1.84	20241025	0.63	N	274400	500	39 억	60504	N	N	N	N
116	20241111	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	-210	5	-4.05	68562675	13583	62.89	5180	5290	4970	6730	3630	5180	5047.68	0.77	-3125	5546	5362	5256	5072	4966	5310	5020	39	1550	500	3520	5	1	7819826	389	-146.18	1.36	12	0.17	-34.00	3647.00	18080	20240109	-72.51	4880	20241025	1.84	18080	-72.51	20240109	4880	1.84	20241025	18080	-72.51	20240109	4880	1.84	20241025	0.63	N	274400	500	39 억	60504	N	N	N	N
117	20241111	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5060	-120	5	-2.32	54392870	10745	49.75	5180	5290	4990	6730	3630	5180	5062.16	0.77	-2855	5546	5362	5256	5072	4966	5310	5020	39	1550	500	3520	10	1	7819826	396	-148.82	1.39	12	0.14	-34.00	3647.00	18080	20240109	-72.01	4880	20241025	3.69	18080	-72.01	20240109	4880	3.69	20241025	18080	-72.01	20240109	4880	3.69	20241025	0.63	N	274400	500	39 억	60504	N	N	N	N
118	20241111	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	-140	5	-2.70	50723980	10017	46.38	5180	5290	4990	6730	3630	5180	5063.79	0.77	-2447	5546	5362	5256	5072	4966	5310	5020	39	1550	500	3520	10	1	7819826	394	-148.24	1.38	12	0.13	-34.00	3647.00	18080	20240109	-72.12	4880	20241025	3.28	18080	-72.12	20240109	4880	3.28	20241025	18080	-72.12	20240109	4880	3.28	20241025	0.63	N	274400	500	39 억	60504	N	N	N	N
119	20241111	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	-180	5	-3.47	37494560	7385	34.19	5180	5290	5000	6730	3630	5180	5077.12	0.77	-2011	5546	5362	5256	5072	4966	5310	5020	39	1550	500	3520	10	1	7819826	391	-147.06	1.37	12	0.09	-34.00	3647.00	18080	20240109	-72.35	4880	20241025	2.46	18080	-72.35	20240109	4880	2.46	20241025	18080	-72.35	20240109	4880	2.46	20241025	0.63	N	274400	500	39 억	60504	N	N	N	N
120	20241111	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-100	5	-1.93	23181580	4547	21.05	5180	5290	5030	6730	3630	5180	5098.21	0.77	-2051	5546	5362	5256	5072	4966	5310	5020	39	1550	500	3520	10	1	7819826	397	-149.41	1.39	12	0.06	-34.00	3647.00	18080	20240109	-71.90	4880	20241025	4.10	18080	-71.90	20240109	4880	4.10	20241025	18080	-71.90	20240109	4880	4.10	20241025	0.63	N	274400	500	39 억	60504	N	N	N	N
121	20241111	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	-30	5	-0.58	2303750	447	2.07	5180	5180	5140	6730	3630	5180	5153.80	0.77	-226	5546	5362	5256	5072	4966	5310	5020	39	1550	500	3520	10	1	7819826	403	-151.47	1.41	12	0.01	-34.00	3647.00	18080	20240109	-71.52	4880	20241025	5.53	18080	-71.52	20240109	4880	5.53	20241025	18080	-71.52	20240109	4880	5.53	20241025	0.63	N	274400	500	39 억	60504	N	N	N	N
122	20241108	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5180	-120	5	-2.26	110292640	21107	109.58	5440	5440	5150	6890	3710	5300	5225.41	0.74	2496	5693	5496	5363	5166	5033	5430	5100	39	1590	500	3600	10	1	7819826	405	-152.35	1.42	12	0.27	-34.00	3647.00	18080	20240109	-71.35	4880	20241025	6.15	18080	-71.35	20240109	4880	6.15	20241025	18080	-71.35	20240109	4880	6.15	20241025	0.62	N	274400	500	39 억	58155	N	N	N	N
123	20241108	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5220	-80	5	-1.51	105389090	20161	104.67	5440	5440	5150	6890	3710	5300	5227.37	0.74	3065	5693	5496	5363	5166	5033	5430	5100	39	1590	500	3600	10	1	7819826	408	-153.53	1.43	12	0.26	-34.00	3647.00	18080	20240109	-71.13	4880	20241025	6.97	18080	-71.13	20240109	4880	6.97	20241025	18080	-71.13	20240109	4880	6.97	20241025	0.62	N	274400	500	39 억	58155	N	N	N	N
124	20241108	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5170	-130	5	-2.45	100741630	19267	100.03	5440	5440	5150	6890	3710	5300	5228.71	0.74	3160	5693	5496	5363	5166	5033	5430	5100	39	1590	500	3600	10	1	7819826	404	-152.06	1.42	12	0.25	-34.00	3647.00	18080	20240109	-71.40	4880	20241025	5.94	18080	-71.40	20240109	4880	5.94	20241025	18080	-71.40	20240109	4880	5.94	20241025	0.62	N	274400	500	39 억	58155	N	N	N	N
125	20241108	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5240	-60	5	-1.13	65569750	12479	64.79	5440	5440	5180	6890	3710	5300	5254.41	0.74	4077	5693	5496	5363	5166	5033	5430	5100	39	1590	500	3600	10	1	7819826	410	-154.12	1.44	12	0.16	-34.00	3647.00	18080	20240109	-71.02	4880	20241025	7.38	18080	-71.02	20240109	4880	7.38	20241025	18080	-71.02	20240109	4880	7.38	20241025	0.62	N	274400	500	39 억	58155	N	N	N	N
126	20241108	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5310	10	2	0.19	30452750	5766	29.93	5440	5440	5250	6890	3710	5300	5281.43	0.74	785	5693	5496	5363	5166	5033	5430	5100	39	1590	500	3600	10	1	7819826	415	-156.18	1.46	12	0.07	-34.00	3647.00	18080	20240109	-70.63	4880	20241025	8.81	18080	-70.63	20240109	4880	8.81	20241025	18080	-70.63	20240109	4880	8.81	20241025	0.62	N	274400	500	39 억	58155	N	N	N	N
127	20241108	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5380	80	2	1.51	27730300	5255	27.28	5440	5440	5250	6890	3710	5300	5276.94	0.74	603	5693	5496	5363	5166	5033	5430	5100	39	1590	500	3600	10	1	7819826	421	-158.24	1.48	12	0.07	-34.00	3647.00	18080	20240109	-70.24	4880	20241025	10.25	18080	-70.24	20240109	4880	10.25	20241025	18080	-70.24	20240109	4880	10.25	20241025	0.62	N	274400	500	39 억	58155	N	N	N	N
128	20241108	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5270	-30	5	-0.57	21102560	4000	20.77	5440	5440	5250	6890	3710	5300	5275.64	0.74	633	5693	5496	5363	5166	5033	5430	5100	39	1590	500	3600	10	1	7819826	412	-155.00	1.45	12	0.05	-34.00	3647.00	18080	20240109	-70.85	4880	20241025	7.99	18080	-70.85	20240109	4880	7.99	20241025	18080	-70.85	20240109	4880	7.99	20241025	0.62	N	274400	500	39 억	58155	N	N	N	N
129	20241108	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5270	-30	5	-0.57	3265890	613	3.18	5440	5440	5260	6890	3710	5300	5327.72	0.74	266	5693	5496	5363	5166	5033	5430	5100	39	1590	500	3600	10	1	7819826	412	-155.00	1.45	12	0.01	-34.00	3647.00	18080	20240109	-70.85	4880	20241025	7.99	18080	-70.85	20240109	4880	7.99	20241025	18080	-70.85	20240109	4880	7.99	20241025	0.62	N	274400	500	39 억	58155	N	N	N	N
130	20241107	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	-100	5	-1.85	102908800	19252	108.47	5510	5560	5230	7020	3780	5400	5345.47	0.78	-2912	5613	5506	5353	5246	5093	5560	5300	39	1620	500	3670	10	1	7819826	414	-155.88	1.45	12	0.25	-34.00	3647.00	18080	20240109	-70.69	4880	20241025	8.61	18080	-70.69	20240109	4880	8.61	20241025	18080	-70.69	20240109	4880	8.61	20241025	0.62	N	274400	500	39 억	60990	N	N	N	N
131	20241107	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5310	-90	5	-1.67	99027780	18521	104.35	5510	5560	5230	7020	3780	5400	5346.78	0.78	-2441	5613	5506	5353	5246	5093	5560	5300	39	1620	500	3670	10	1	7819826	415	-156.18	1.46	12	0.24	-34.00	3647.00	18080	20240109	-70.63	4880	20241025	8.81	18080	-70.63	20240109	4880	8.81	20241025	18080	-70.63	20240109	4880	8.81	20241025	0.62	N	274400	500	39 억	60990	N	N	N	N
132	20241107	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5290	-110	5	-2.04	81477420	15238	85.85	5510	5560	5230	7020	3780	5400	5346.99	0.78	-1480	5613	5506	5353	5246	5093	5560	5300	39	1620	500	3670	10	1	7819826	414	-155.59	1.45	12	0.19	-34.00	3647.00	18080	20240109	-70.74	4880	20241025	8.40	18080	-70.74	20240109	4880	8.40	20241025	18080	-70.74	20240109	4880	8.40	20241025	0.62	N	274400	500	39 억	60990	N	N	N	N
133	20241107	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5270	-130	5	-2.41	72852150	13601	76.63	5510	5560	5230	7020	3780	5400	5356.38	0.78	-1425	5613	5506	5353	5246	5093	5560	5300	39	1620	500	3670	10	1	7819826	412	-155.00	1.45	12	0.17	-34.00	3647.00	18080	20240109	-70.85	4880	20241025	7.99	18080	-70.85	20240109	4880	7.99	20241025	18080	-70.85	20240109	4880	7.99	20241025	0.62	N	274400	500	39 억	60990	N	N	N	N
134	20241107	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	-120	5	-2.22	50252890	9319	52.50	5510	5560	5240	7020	3780	5400	5392.52	0.78	-1869	5613	5506	5353	5246	5093	5560	5300	39	1620	500	3670	10	1	7819826	413	-155.29	1.45	12	0.12	-34.00	3647.00	18080	20240109	-70.80	4880	20241025	8.20	18080	-70.80	20240109	4880	8.20	20241025	18080	-70.80	20240109	4880	8.20	20241025	0.62	N	274400	500	39 억	60990	N	N	N	N
135	20241107	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5290	-110	5	-2.04	41268540	7632	43.00	5510	5560	5240	7020	3780	5400	5407.30	0.78	-2124	5613	5506	5353	5246	5093	5560	5300	39	1620	500	3670	10	1	7819826	414	-155.59	1.45	12	0.10	-34.00	3647.00	18080	20240109	-70.74	4880	20241025	8.40	18080	-70.74	20240109	4880	8.40	20241025	18080	-70.74	20240109	4880	8.40	20241025	0.62	N	274400	500	39 억	60990	N	N	N	N
136	20241107	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5290	-110	5	-2.04	35868820	6605	37.21	5510	5560	5240	7020	3780	5400	5430.56	0.78	-2051	5613	5506	5353	5246	5093	5560	5300	39	1620	500	3670	10	1	7819826	414	-155.59	1.45	12	0.08	-34.00	3647.00	18080	20240109	-70.74	4880	20241025	8.40	18080	-70.74	20240109	4880	8.40	20241025	18080	-70.74	20240109	4880	8.40	20241025	0.62	N	274400	500	39 억	60990	N	N	N	N
137	20241107	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	30	2	0.56	24008340	4388	24.72	5510	5560	5400	7020	3780	5400	5471.36	0.78	-2142	5613	5506	5353	5246	5093	5560	5300	39	1620	500	3670	10	1	7819826	425	-159.71	1.49	12	0.06	-34.00	3647.00	18080	20240109	-69.97	4880	20241025	11.27	18080	-69.97	20240109	4880	11.27	20241025	18080	-69.97	20240109	4880	11.27	20241025	0.62	N	274400	500	39 억	60990	N	N	N	N
138	20241106	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5400	170	2	3.25	94250600	17623	90.57	5250	5460	5200	6790	3670	5230	5348.16	0.81	-2107	5630	5430	5290	5090	4950	5530	5190	39	1560	500	3550	10	1	7819826	422	-158.82	1.48	12	0.23	-34.00	3647.00	18080	20240109	-70.13	4880	20241025	10.66	18080	-70.13	20240109	4880	10.66	20241025	18080	-70.13	20240109	4880	10.66	20241025	0.62	N	274400	500	39 억	62982	N	N	N	N
139	20241106	151022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5370	140	2	2.68	91919800	17190	88.34	5250	5460	5200	6790	3670	5230	5347.28	0.81	-2042	5630	5430	5290	5090	4950	5530	5190	39	1560	500	3550	10	1	7819826	420	-157.94	1.47	12	0.22	-34.00	3647.00	18080	20240109	-70.30	4880	20241025	10.04	18080	-70.30	20240109	4880	10.04	20241025	18080	-70.30	20240109	4880	10.04	20241025	0.62	N	274400	500	39 억	62982	N	N	N	N
140	20241106	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5340	110	2	2.10	75317650	14082	72.37	5250	5460	5200	6790	3670	5230	5348.51	0.81	-2193	5630	5430	5290	5090	4950	5530	5190	39	1560	500	3550	10	1	7819826	418	-157.06	1.46	12	0.18	-34.00	3647.00	18080	20240109	-70.46	4880	20241025	9.43	18080	-70.46	20240109	4880	9.43	20241025	18080	-70.46	20240109	4880	9.43	20241025	0.62	N	274400	500	39 억	62982	N	N	N	N
141	20241106	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5230	0	3	0.00	57520380	10711	55.05	5250	5460	5210	6790	3670	5230	5370.22	0.81	-3271	5630	5430	5290	5090	4950	5530	5190	39	1560	500	3550	10	1	7819826	409	-153.82	1.43	12	0.14	-34.00	3647.00	18080	20240109	-71.07	4880	20241025	7.17	18080	-71.07	20240109	4880	7.17	20241025	18080	-71.07	20240109	4880	7.17	20241025	0.62	N	274400	500	39 억	62982	N	N	N	N
142	20241106	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5340	110	2	2.10	49745360	9230	47.44	5250	5460	5250	6790	3670	5230	5389.53	0.81	-2973	5630	5430	5290	5090	4950	5530	5190	39	1560	500	3550	10	1	7819826	418	-157.06	1.46	12	0.12	-34.00	3647.00	18080	20240109	-70.46	4880	20241025	9.43	18080	-70.46	20240109	4880	9.43	20241025	18080	-70.46	20240109	4880	9.43	20241025	0.62	N	274400	500	39 억	62982	N	N	N	N
143	20241106	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5440	210	2	4.02	42704070	7909	40.65	5250	5460	5250	6790	3670	5230	5399.43	0.81	-3120	5630	5430	5290	5090	4950	5530	5190	39	1560	500	3550	10	1	7819826	425	-160.00	1.49	12	0.10	-34.00	3647.00	18080	20240109	-69.91	4880	20241025	11.48	18080	-69.91	20240109	4880	11.48	20241025	18080	-69.91	20240109	4880	11.48	20241025	0.62	N	274400	500	39 억	62982	N	N	N	N
144	20241106	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	220	2	4.21	27350730	5079	26.10	5250	5450	5250	6790	3670	5230	5385.06	0.81	-2934	5630	5430	5290	5090	4950	5530	5190	39	1560	500	3550	10	1	7819826	426	-160.29	1.49	12	0.06	-34.00	3647.00	18080	20240109	-69.86	4880	20241025	11.68	18080	-69.86	20240109	4880	11.68	20241025	18080	-69.86	20240109	4880	11.68	20241025	0.62	N	274400	500	39 억	62982	N	N	N	N
145	20241106	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5280	50	2	0.96	1473400	278	1.43	5250	5420	5250	6790	3670	5230	5300.00	0.81	-149	5630	5430	5290	5090	4950	5530	5190	39	1560	500	3550	10	1	7819826	413	-155.29	1.45	12	0.00	-34.00	3647.00	18080	20240109	-70.80	4880	20241025	8.20	18080	-70.80	20240109	4880	8.20	20241025	18080	-70.80	20240109	4880	8.20	20241025	0.62	N	274400	500	39 억	62982	N	N	N	N
146	20241105	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5230	70	2	1.36	101617360	19124	83.66	5170	5490	5150	6700	3620	5160	5313.60	0.80	-141	5580	5370	5140	4930	4700	5475	5035	39	1540	500	3500	10	1	7819826	409	-153.82	1.43	12	0.24	-34.00	3647.00	18080	20240109	-71.07	4880	20241025	7.17	18080	-71.07	20240109	4880	7.17	20241025	18080	-71.07	20240109	4880	7.17	20241025	0.62	N	274400	500	39 억	62924	N	N	N	N
147	20241105	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	140	2	2.71	92222840	17332	75.82	5170	5490	5150	6700	3620	5160	5320.96	0.80	-1015	5580	5370	5140	4930	4700	5475	5035	39	1540	500	3500	10	1	7819826	414	-155.88	1.45	12	0.22	-34.00	3647.00	18080	20240109	-70.69	4880	20241025	8.61	18080	-70.69	20240109	4880	8.61	20241025	18080	-70.69	20240109	4880	8.61	20241025	0.62	N	274400	500	39 억	62924	N	N	N	N
148	20241105	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5350	190	2	3.68	84977310	15969	69.86	5170	5490	5150	6700	3620	5160	5321.39	0.80	-1387	5580	5370	5140	4930	4700	5475	5035	39	1540	500	3500	10	1	7819826	418	-157.35	1.47	12	0.20	-34.00	3647.00	18080	20240109	-70.41	4880	20241025	9.63	18080	-70.41	20240109	4880	9.63	20241025	18080	-70.41	20240109	4880	9.63	20241025	0.62	N	274400	500	39 억	62924	N	N	N	N
149	20241105	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5460	300	2	5.81	73156180	13784	60.30	5170	5490	5150	6700	3620	5160	5307.33	0.80	-771	5580	5370	5140	4930	4700	5475	5035	39	1540	500	3500	10	1	7819826	427	-160.59	1.50	12	0.18	-34.00	3647.00	18080	20240109	-69.80	4880	20241025	11.89	18080	-69.80	20240109	4880	11.89	20241025	18080	-69.80	20240109	4880	11.89	20241025	0.62	N	274400	500	39 억	62924	N	N	N	N
150	20241105	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5330	170	2	3.29	52784960	10020	43.83	5170	5350	5150	6700	3620	5160	5267.96	0.80	-1983	5580	5370	5140	4930	4700	5475	5035	39	1540	500	3500	10	1	7819826	417	-156.76	1.46	12	0.13	-34.00	3647.00	18080	20240109	-70.52	4880	20241025	9.22	18080	-70.52	20240109	4880	9.22	20241025	18080	-70.52	20240109	4880	9.22	20241025	0.62	N	274400	500	39 억	62924	N	N	N	N
151	20241105	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5220	60	2	1.16	37708920	7188	31.44	5170	5340	5150	6700	3620	5160	5246.09	0.80	-1643	5580	5370	5140	4930	4700	5475	5035	39	1540	500	3500	10	1	7819826	408	-153.53	1.43	12	0.09	-34.00	3647.00	18080	20240109	-71.13	4880	20241025	6.97	18080	-71.13	20240109	4880	6.97	20241025	18080	-71.13	20240109	4880	6.97	20241025	0.62	N	274400	500	39 억	62924	N	N	N	N
152	20241105	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5290	130	2	2.52	30009790	5714	25.00	5170	5340	5150	6700	3620	5160	5251.98	0.80	-1300	5580	5370	5140	4930	4700	5475	5035	39	1540	500	3500	10	1	7819826	414	-155.59	1.45	12	0.07	-34.00	3647.00	18080	20240109	-70.74	4880	20241025	8.40	18080	-70.74	20240109	4880	8.40	20241025	18080	-70.74	20240109	4880	8.40	20241025	0.62	N	274400	500	39 억	62924	N	N	N	N
153	20241105	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	140	2	2.71	11227180	2163	9.46	5170	5300	5150	6700	3620	5160	5190.56	0.80	-598	5580	5370	5140	4930	4700	5475	5035	39	1540	500	3500	10	1	7819826	414	-155.88	1.45	12	0.03	-34.00	3647.00	18080	20240109	-70.69	4880	20241025	8.61	18080	-70.69	20240109	4880	8.61	20241025	18080	-70.69	20240109	4880	8.61	20241025	0.62	N	274400	500	39 억	62924	N	N	N	N
154	20241104	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	215	2	4.35	115897680	22510	144.99	4910	5350	4910	6420	3465	4945	5148.71	0.73	6136	5191	5067	5006	4882	4821	5037	4852	39	1475	500	3360	10	1	7819826	404	-151.76	1.41	12	0.29	-34.00	3647.00	18080	20240109	-71.46	4880	20241025	5.74	18080	-71.46	20240109	4880	5.74	20241025	18080	-71.46	20240109	4880	5.74	20241025	0.61	N	274400	500	39 억	56751	N	N	N	N
155	20241104	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	205	2	4.15	107984740	20969	135.07	4910	5350	4910	6420	3465	4945	5149.73	0.73	5729	5191	5067	5006	4882	4821	5037	4852	39	1475	500	3360	10	1	7819826	403	-151.47	1.41	12	0.27	-34.00	3647.00	18080	20240109	-71.52	4880	20241025	5.53	18080	-71.52	20240109	4880	5.53	20241025	18080	-71.52	20240109	4880	5.53	20241025	0.61	N	274400	500	39 억	56751	N	N	N	N
156	20241104	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5160	215	2	4.35	99975450	19414	125.05	4910	5350	4910	6420	3465	4945	5149.66	0.73	5102	5191	5067	5006	4882	4821	5037	4852	39	1475	500	3360	10	1	7819826	404	-151.76	1.41	12	0.25	-34.00	3647.00	18080	20240109	-71.46	4880	20241025	5.74	18080	-71.46	20240109	4880	5.74	20241025	18080	-71.46	20240109	4880	5.74	20241025	0.61	N	274400	500	39 억	56751	N	N	N	N
157	20241104	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	265	2	5.36	94371160	18329	118.06	4910	5350	4910	6420	3465	4945	5148.73	0.73	4661	5191	5067	5006	4882	4821	5037	4852	39	1475	500	3360	10	1	7819826	407	-153.24	1.43	12	0.23	-34.00	3647.00	18080	20240109	-71.18	4880	20241025	6.76	18080	-71.18	20240109	4880	6.76	20241025	18080	-71.18	20240109	4880	6.76	20241025	0.61	N	274400	500	39 억	56751	N	N	N	N
158	20241104	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5190	245	2	4.95	64746650	12674	81.64	4910	5230	4910	6420	3465	4945	5108.62	0.73	3955	5191	5067	5006	4882	4821	5037	4852	39	1475	500	3360	10	1	7819826	406	-152.65	1.42	12	0.16	-34.00	3647.00	18080	20240109	-71.29	4880	20241025	6.35	18080	-71.29	20240109	4880	6.35	20241025	18080	-71.29	20240109	4880	6.35	20241025	0.61	N	274400	500	39 억	56751	N	N	N	N
159	20241104	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	205	2	4.15	53022440	10401	67.00	4910	5230	4910	6420	3465	4945	5097.82	0.73	2104	5191	5067	5006	4882	4821	5037	4852	39	1475	500	3360	10	1	7819826	403	-151.47	1.41	12	0.13	-34.00	3647.00	18080	20240109	-71.52	4880	20241025	5.53	18080	-71.52	20240109	4880	5.53	20241025	18080	-71.52	20240109	4880	5.53	20241025	0.61	N	274400	500	39 억	56751	N	N	N	N
160	20241104	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	195	2	3.94	43703300	8599	55.39	4910	5140	4910	6420	3465	4945	5082.37	0.73	1456	5191	5067	5006	4882	4821	5037	4852	39	1475	500	3360	10	1	7819826	402	-151.18	1.41	12	0.11	-34.00	3647.00	18080	20240109	-71.57	4880	20241025	5.33	18080	-71.57	20240109	4880	5.33	20241025	18080	-71.57	20240109	4880	5.33	20241025	0.61	N	274400	500	39 억	56751	N	N	N	N
161	20241104	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	20	2	0.40	8124310	1620	10.43	4910	5080	4910	6420	3465	4945	5015.01	0.73	-53	5191	5067	5006	4882	4821	5037	4852	39	1475	500	3360	5	1	7819826	388	-146.03	1.36	12	0.02	-34.00	3647.00	18080	20240109	-72.54	4880	20241025	1.74	18080	-72.54	20240109	4880	1.74	20241025	18080	-72.54	20240109	4880	1.74	20241025	0.61	N	274400	500	39 억	56751	N	N	N	N
162	20241101	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4945	-165	5	-3.23	76518730	15307	169.59	5120	5130	4945	6640	3580	5110	4999.10	0.80	-6119	5190	5150	5080	5040	4970	5170	5060	39	1530	500	3470	5	1	7819826	387	-145.44	1.36	12	0.20	-34.00	3647.00	18080	20240109	-72.65	4880	20241025	1.33	18080	-72.65	20240109	4880	1.33	20241025	18080	-72.65	20240109	4880	1.33	20241025	0.61	N	274400	500	39 억	62595	N	N	N	N
163	20241101	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4970	-140	5	-2.74	52810175	10521	116.56	5120	5130	4970	6640	3580	5110	5019.50	0.80	-3852	5190	5150	5080	5040	4970	5170	5060	39	1530	500	3470	5	1	7819826	389	-146.18	1.36	12	0.13	-34.00	3647.00	18080	20240109	-72.51	4880	20241025	1.84	18080	-72.51	20240109	4880	1.84	20241025	18080	-72.51	20240109	4880	1.84	20241025	0.61	N	274400	500	39 억	62595	N	N	N	N
164	20241101	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4990	-120	5	-2.35	36329510	7216	79.95	5120	5130	4990	6640	3580	5110	5034.58	0.80	-2772	5190	5150	5080	5040	4970	5170	5060	39	1530	500	3470	5	1	7819826	390	-146.76	1.37	12	0.09	-34.00	3647.00	18080	20240109	-72.40	4880	20241025	2.25	18080	-72.40	20240109	4880	2.25	20241025	18080	-72.40	20240109	4880	2.25	20241025	0.61	N	274400	500	39 억	62595	N	N	N	N
165	20241101	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	-90	5	-1.76	29329330	5816	64.44	5120	5130	4995	6640	3580	5110	5042.87	0.80	-2517	5190	5150	5080	5040	4970	5170	5060	39	1530	500	3470	10	1	7819826	393	-147.65	1.38	12	0.07	-34.00	3647.00	18080	20240109	-72.23	4880	20241025	2.87	18080	-72.23	20240109	4880	2.87	20241025	18080	-72.23	20240109	4880	2.87	20241025	0.61	N	274400	500	39 억	62595	N	N	N	N
166	20241101	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	-90	5	-1.76	26510520	5254	58.21	5120	5130	4995	6640	3580	5110	5045.78	0.80	-2061	5190	5150	5080	5040	4970	5170	5060	39	1530	500	3470	10	1	7819826	393	-147.65	1.38	12	0.07	-34.00	3647.00	18080	20240109	-72.23	4880	20241025	2.87	18080	-72.23	20240109	4880	2.87	20241025	18080	-72.23	20240109	4880	2.87	20241025	0.61	N	274400	500	39 억	62595	N	N	N	N
167	20241101	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	-100	5	-1.96	19029310	3762	41.68	5120	5130	5010	6640	3580	5110	5058.30	0.80	-1953	5190	5150	5080	5040	4970	5170	5060	39	1530	500	3470	10	1	7819826	392	-147.35	1.37	12	0.05	-34.00	3647.00	18080	20240109	-72.29	4880	20241025	2.66	18080	-72.29	20240109	4880	2.66	20241025	18080	-72.29	20240109	4880	2.66	20241025	0.61	N	274400	500	39 억	62595	N	N	N	N
168	20241101	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	-60	5	-1.17	13577300	2677	29.66	5120	5130	5020	6640	3580	5110	5071.83	0.80	-1055	5190	5150	5080	5040	4970	5170	5060	39	1530	500	3470	10	1	7819826	395	-148.53	1.38	12	0.03	-34.00	3647.00	18080	20240109	-72.07	4880	20241025	3.48	18080	-72.07	20240109	4880	3.48	20241025	18080	-72.07	20240109	4880	3.48	20241025	0.61	N	274400	500	39 억	62595	N	N	N	N
169	20241101	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	-10	5	-0.20	2802050	551	6.10	5120	5130	5040	6640	3580	5110	5085.39	0.80	-332	5190	5150	5080	5040	4970	5170	5060	39	1530	500	3470	10	1	7819826	399	-150.00	1.40	12	0.01	-34.00	3647.00	18080	20240109	-71.79	4880	20241025	4.51	18080	-71.79	20240109	4880	4.51	20241025	18080	-71.79	20240109	4880	4.51	20241025	0.61	N	274400	500	39 억	62595	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History