KissMeData/042510/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1900	-21	5	-1.09	357946726	189496	103.89	1929	1929	1868	2495	1345	1921	1888.93	0.98	899	1981	1950	1931	1900	1881	1941	1891	280	574	500	1380	1	1	56025871	1064	18.27	2.09	12	0.34	104.00	911.00	3065	20240126	-38.01	1655	20241115	14.80	3065	-38.01	20240126	1655	14.80	20241115	3065	-38.01	20240126	1655	14.80	20241115	2.37	N	042510	500	280 억	550234	N	N	203	N	N
3	20241129	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1885	-36	5	-1.87	316449514	167549	91.85	1929	1929	1868	2495	1345	1921	1888.70	0.98	88	1981	1950	1931	1900	1881	1941	1891	280	574	500	1380	1	1	56025871	1056	18.12	2.07	12	0.30	104.00	911.00	3065	20240126	-38.50	1655	20241115	13.90	3065	-38.50	20240126	1655	13.90	20241115	3065	-38.50	20240126	1655	13.90	20241115	2.37	N	042510	500	280 억	550234	N	N	0	N	N
4	20241129	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1904	-17	5	-0.88	252322125	133811	73.36	1929	1929	1868	2495	1345	1921	1885.66	0.98	5838	1981	1950	1931	1900	1881	1941	1891	280	574	500	1380	1	1	56025871	1067	18.31	2.09	12	0.24	104.00	911.00	3065	20240126	-37.88	1655	20241115	15.05	3065	-37.88	20240126	1655	15.05	20241115	3065	-37.88	20240126	1655	15.05	20241115	2.37	N	042510	500	280 억	550234	N	N	0	N	N
5	20241129	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1889	-32	5	-1.67	237380599	125917	69.03	1929	1929	1868	2495	1345	1921	1885.21	0.98	1754	1981	1950	1931	1900	1881	1941	1891	280	574	500	1380	1	1	56025871	1058	18.16	2.07	12	0.22	104.00	911.00	3065	20240126	-38.37	1655	20241115	14.14	3065	-38.37	20240126	1655	14.14	20241115	3065	-38.37	20240126	1655	14.14	20241115	2.37	N	042510	500	280 억	550234	N	N	0	N	N
6	20241129	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1891	-30	5	-1.56	209705563	111313	61.02	1929	1929	1868	2495	1345	1921	1883.93	0.98	8745	1981	1950	1931	1900	1881	1941	1891	280	574	500	1380	1	1	56025871	1059	18.18	2.08	12	0.20	104.00	911.00	3065	20240126	-38.30	1655	20241115	14.26	3065	-38.30	20240126	1655	14.26	20241115	3065	-38.30	20240126	1655	14.26	20241115	2.37	N	042510	500	280 억	550234	N	N	0	N	N
7	20241129	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1878	-43	5	-2.24	180310387	95691	52.46	1929	1929	1868	2495	1345	1921	1884.30	0.98	5767	1981	1950	1931	1900	1881	1941	1891	280	574	500	1380	1	1	56025871	1052	18.06	2.06	12	0.17	104.00	911.00	3065	20240126	-38.73	1655	20241115	13.47	3065	-38.73	20240126	1655	13.47	20241115	3065	-38.73	20240126	1655	13.47	20241115	2.37	N	042510	500	280 억	550234	N	N	0	N	N
8	20241129	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1874	-47	5	-2.45	154192889	81764	44.82	1929	1929	1868	2495	1345	1921	1885.83	0.98	-895	1981	1950	1931	1900	1881	1941	1891	280	574	500	1380	1	1	56025871	1050	18.02	2.06	12	0.15	104.00	911.00	3065	20240126	-38.86	1655	20241115	13.23	3065	-38.86	20240126	1655	13.23	20241115	3065	-38.86	20240126	1655	13.23	20241115	2.37	N	042510	500	280 억	550234	N	N	0	N	N
9	20241129	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1905	-16	5	-0.83	8730180	4538	2.49	1929	1929	1905	2495	1345	1921	1923.80	0.98	-296	1981	1950	1931	1900	1881	1941	1891	280	574	500	1380	1	1	56025871	1067	18.32	2.09	12	0.01	104.00	911.00	3065	20240126	-37.85	1655	20241115	15.11	3065	-37.85	20240126	1655	15.11	20241115	3065	-37.85	20240126	1655	15.11	20241115	2.37	N	042510	500	280 억	550234	N	N	0	N	N
10	20241128	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	-17	5	-0.88	353646582	182368	90.10	1940	1962	1912	2515	1357	1938	1939.31	1.08	-61508	1969	1953	1924	1908	1879	1961	1916	280	577	500	1390	1	1	56025871	1076	18.47	2.11	12	0.33	104.00	911.00	3065	20240126	-37.32	1655	20241115	16.07	3065	-37.32	20240126	1655	16.07	20241115	3065	-37.32	20240126	1655	16.07	20241115	2.43	N	042510	500	280 억	607617	N	N	0	N	N
11	20241128	150532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1917	-21	5	-1.08	341526678	176049	86.98	1940	1962	1912	2515	1357	1938	1939.95	1.08	-60518	1969	1953	1924	1908	1879	1961	1916	280	577	500	1390	1	1	56025871	1074	18.43	2.10	12	0.31	104.00	911.00	3065	20240126	-37.46	1655	20241115	15.83	3065	-37.46	20240126	1655	15.83	20241115	3065	-37.46	20240126	1655	15.83	20241115	2.43	N	042510	500	280 억	607617	N	N	0	N	N
12	20241128	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1925	-13	5	-0.67	312892766	161108	79.60	1940	1962	1915	2515	1357	1938	1942.13	1.08	-51937	1969	1953	1924	1908	1879	1961	1916	280	577	500	1390	1	1	56025871	1078	18.51	2.11	12	0.29	104.00	911.00	3065	20240126	-37.19	1655	20241115	16.31	3065	-37.19	20240126	1655	16.31	20241115	3065	-37.19	20240126	1655	16.31	20241115	2.43	N	042510	500	280 억	607617	N	N	0	N	N
13	20241128	130529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1928	-10	5	-0.52	281002562	144521	71.41	1940	1962	1915	2515	1357	1938	1944.37	1.08	-37547	1969	1953	1924	1908	1879	1961	1916	280	577	500	1390	1	1	56025871	1080	18.54	2.12	12	0.26	104.00	911.00	3065	20240126	-37.10	1655	20241115	16.50	3065	-37.10	20240126	1655	16.50	20241115	3065	-37.10	20240126	1655	16.50	20241115	2.43	N	042510	500	280 억	607617	N	N	0	N	N
14	20241128	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1925	-13	5	-0.67	264444246	135921	67.16	1940	1962	1915	2515	1357	1938	1945.57	1.08	-43363	1969	1953	1924	1908	1879	1961	1916	280	577	500	1390	1	1	56025871	1078	18.51	2.11	12	0.24	104.00	911.00	3065	20240126	-37.19	1655	20241115	16.31	3065	-37.19	20240126	1655	16.31	20241115	3065	-37.19	20240126	1655	16.31	20241115	2.43	N	042510	500	280 억	607617	N	N	0	N	N
15	20241128	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	-8	5	-0.41	243516841	125057	61.79	1940	1962	1915	2515	1357	1938	1947.25	1.08	-44387	1969	1953	1924	1908	1879	1961	1916	280	577	500	1390	1	1	56025871	1081	18.56	2.12	12	0.22	104.00	911.00	3065	20240126	-37.03	1655	20241115	16.62	3065	-37.03	20240126	1655	16.62	20241115	3065	-37.03	20240126	1655	16.62	20241115	2.43	N	042510	500	280 억	607617	N	N	0	N	N
16	20241128	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1935	-3	5	-0.15	219221339	112455	55.56	1940	1962	1915	2515	1357	1938	1949.41	1.08	-43802	1969	1953	1924	1908	1879	1961	1916	280	577	500	1390	1	1	56025871	1084	18.61	2.12	12	0.20	104.00	911.00	3065	20240126	-36.87	1655	20241115	16.92	3065	-36.87	20240126	1655	16.92	20241115	3065	-36.87	20240126	1655	16.92	20241115	2.43	N	042510	500	280 억	607617	N	N	0	N	N
17	20241128	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1940	2	2	0.10	26221826	13520	6.68	1940	1941	1932	2515	1357	1938	1939.48	1.08	-6092	1969	1953	1924	1908	1879	1961	1916	280	577	500	1390	1	1	56025871	1087	18.65	2.13	12	0.02	104.00	911.00	3065	20240126	-36.70	1655	20241115	17.22	3065	-36.70	20240126	1655	17.22	20241115	3065	-36.70	20240126	1655	17.22	20241115	2.43	N	042510	500	280 억	607617	N	N	0	N	N
18	20241127	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1938	17	2	0.88	386607166	201024	120.14	1921	1940	1895	2495	1345	1921	1923.05	0.99	56956	1957	1938	1909	1890	1861	1948	1900	280	574	500	1380	1	1	56025871	1086	18.63	2.13	12	0.36	104.00	911.00	3065	20240126	-36.77	1655	20241115	17.10	3065	-36.77	20240126	1655	17.10	20241115	3065	-36.77	20240126	1655	17.10	20241115	2.44	N	042510	500	280 억	552729	N	N	0	N	N
19	20241127	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1925	4	2	0.21	360951303	187722	112.19	1921	1940	1895	2495	1345	1921	1922.80	0.99	55230	1957	1938	1909	1890	1861	1948	1900	280	574	500	1380	1	1	56025871	1078	18.51	2.11	12	0.34	104.00	911.00	3065	20240126	-37.19	1655	20241115	16.31	3065	-37.19	20240126	1655	16.31	20241115	3065	-37.19	20240126	1655	16.31	20241115	2.44	N	042510	500	280 억	552729	N	N	0	N	N
20	20241127	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1922	1	2	0.05	249440153	129986	77.69	1921	1933	1895	2495	1345	1921	1918.97	0.99	24734	1957	1938	1909	1890	1861	1948	1900	280	574	500	1380	1	1	56025871	1077	18.48	2.11	12	0.23	104.00	911.00	3065	20240126	-37.29	1655	20241115	16.13	3065	-37.29	20240126	1655	16.13	20241115	3065	-37.29	20240126	1655	16.13	20241115	2.44	N	042510	500	280 억	552729	N	N	0	N	N
21	20241127	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1926	5	2	0.26	203699028	106276	63.52	1921	1930	1895	2495	1345	1921	1916.68	0.99	14784	1957	1938	1909	1890	1861	1948	1900	280	574	500	1380	1	1	56025871	1079	18.52	2.11	12	0.19	104.00	911.00	3065	20240126	-37.16	1655	20241115	16.37	3065	-37.16	20240126	1655	16.37	20241115	3065	-37.16	20240126	1655	16.37	20241115	2.44	N	042510	500	280 억	552729	N	N	0	N	N
22	20241127	120527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1914	-7	5	-0.36	161081733	84062	50.24	1921	1930	1895	2495	1345	1921	1916.20	0.99	10745	1957	1938	1909	1890	1861	1948	1900	280	574	500	1380	1	1	56025871	1072	18.40	2.10	12	0.15	104.00	911.00	3065	20240126	-37.55	1655	20241115	15.65	3065	-37.55	20240126	1655	15.65	20241115	3065	-37.55	20240126	1655	15.65	20241115	2.44	N	042510	500	280 억	552729	N	N	0	N	N
23	20241127	110527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1916	-5	5	-0.26	142733574	74489	44.52	1921	1930	1895	2495	1345	1921	1916.14	0.99	10527	1957	1938	1909	1890	1861	1948	1900	280	574	500	1380	1	1	56025871	1073	18.42	2.10	12	0.13	104.00	911.00	3065	20240126	-37.49	1655	20241115	15.77	3065	-37.49	20240126	1655	15.77	20241115	3065	-37.49	20240126	1655	15.77	20241115	2.44	N	042510	500	280 억	552729	N	N	0	N	N
24	20241127	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1900	-21	5	-1.09	130372632	68029	40.66	1921	1930	1895	2495	1345	1921	1916.40	0.99	8442	1957	1938	1909	1890	1861	1948	1900	280	574	500	1380	1	1	56025871	1064	18.27	2.09	12	0.12	104.00	911.00	3065	20240126	-38.01	1655	20241115	14.80	3065	-38.01	20240126	1655	14.80	20241115	3065	-38.01	20240126	1655	14.80	20241115	2.44	N	042510	500	280 억	552729	N	N	0	N	N
25	20241127	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1923	2	2	0.10	16619808	8636	5.16	1921	1929	1911	2495	1345	1921	1924.65	0.99	-2417	1957	1938	1909	1890	1861	1948	1900	280	574	500	1380	1	1	56025871	1077	18.49	2.11	12	0.02	104.00	911.00	3065	20240126	-37.26	1655	20241115	16.19	3065	-37.26	20240126	1655	16.19	20241115	3065	-37.26	20240126	1655	16.19	20241115	2.44	N	042510	500	280 억	552729	N	N	0	N	N
26	20241126	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1921	36	2	1.91	315566785	165533	113.37	1887	1928	1880	2450	1320	1885	1906.36	0.92	37939	1932	1908	1864	1840	1796	1920	1852	280	565	500	1350	1	1	56025871	1076	18.47	2.11	12	0.30	104.00	911.00	3065	20240126	-37.32	1655	20241115	16.07	3065	-37.32	20240126	1655	16.07	20241115	3065	-37.32	20240126	1655	16.07	20241115	2.42	N	042510	500	280 억	515695	N	N	0	N	N
27	20241126	150524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1918	33	2	1.75	302251893	158600	108.62	1887	1928	1880	2450	1320	1885	1905.75	0.92	37155	1932	1908	1864	1840	1796	1920	1852	280	565	500	1350	1	1	56025871	1075	18.44	2.11	12	0.28	104.00	911.00	3065	20240126	-37.42	1655	20241115	15.89	3065	-37.42	20240126	1655	15.89	20241115	3065	-37.42	20240126	1655	15.89	20241115	2.42	N	042510	500	280 억	515695	N	N	0	N	N
28	20241126	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1919	34	2	1.80	251476553	132168	90.52	1887	1919	1880	2450	1320	1885	1902.70	0.92	24301	1932	1908	1864	1840	1796	1920	1852	280	565	500	1350	1	1	56025871	1075	18.45	2.11	12	0.24	104.00	911.00	3065	20240126	-37.39	1655	20241115	15.95	3065	-37.39	20240126	1655	15.95	20241115	3065	-37.39	20240126	1655	15.95	20241115	2.42	N	042510	500	280 억	515695	N	N	0	N	N
29	20241126	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1903	18	2	0.95	193174357	101663	69.63	1887	1916	1880	2450	1320	1885	1900.14	0.92	3348	1932	1908	1864	1840	1796	1920	1852	280	565	500	1350	1	1	56025871	1066	18.30	2.09	12	0.18	104.00	911.00	3065	20240126	-37.91	1655	20241115	14.98	3065	-37.91	20240126	1655	14.98	20241115	3065	-37.91	20240126	1655	14.98	20241115	2.42	N	042510	500	280 억	515695	N	N	0	N	N
30	20241126	120527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1897	12	2	0.64	175004278	92098	63.08	1887	1916	1880	2450	1320	1885	1900.20	0.92	1037	1932	1908	1864	1840	1796	1920	1852	280	565	500	1350	1	1	56025871	1063	18.24	2.08	12	0.16	104.00	911.00	3065	20240126	-38.11	1655	20241115	14.62	3065	-38.11	20240126	1655	14.62	20241115	3065	-38.11	20240126	1655	14.62	20241115	2.42	N	042510	500	280 억	515695	N	N	0	N	N
31	20241126	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1895	10	2	0.53	153761295	80916	55.42	1887	1916	1880	2450	1320	1885	1900.26	0.92	468	1932	1908	1864	1840	1796	1920	1852	280	565	500	1350	1	1	56025871	1062	18.22	2.08	12	0.14	104.00	911.00	3065	20240126	-38.17	1655	20241115	14.50	3065	-38.17	20240126	1655	14.50	20241115	3065	-38.17	20240126	1655	14.50	20241115	2.42	N	042510	500	280 억	515695	N	N	0	N	N
32	20241126	100528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1890	5	2	0.27	123207156	64824	44.40	1887	1916	1880	2450	1320	1885	1900.64	0.92	-6503	1932	1908	1864	1840	1796	1920	1852	280	565	500	1350	1	1	56025871	1059	18.17	2.07	12	0.12	104.00	911.00	3065	20240126	-38.34	1655	20241115	14.20	3065	-38.34	20240126	1655	14.20	20241115	3065	-38.34	20240126	1655	14.20	20241115	2.42	N	042510	500	280 억	515695	N	N	0	N	N
33	20241126	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1903	18	2	0.95	24457044	12934	8.86	1887	1904	1880	2450	1320	1885	1890.91	0.92	-3457	1932	1908	1864	1840	1796	1920	1852	280	565	500	1350	1	1	56025871	1066	18.30	2.09	12	0.02	104.00	911.00	3065	20240126	-37.91	1655	20241115	14.98	3065	-37.91	20240126	1655	14.98	20241115	3065	-37.91	20240126	1655	14.98	20241115	2.42	N	042510	500	280 억	515695	N	N	0	N	N
34	20241125	160513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1885	52	2	2.84	270237184	144558	182.53	1845	1888	1820	2380	1284	1833	1869.40	0.83	54817	1879	1856	1836	1813	1793	1867	1824	280	547	500	1310	1	1	56025871	1056	18.12	2.07	12	0.26	104.00	911.00	3065	20240126	-38.50	1655	20241115	13.90	3065	-38.50	20240126	1655	13.90	20241115	3065	-38.50	20240126	1655	13.90	20241115	2.41	N	042510	500	280 억	462367	N	N	0	N	N
35	20241125	150521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1872	39	2	2.13	255326297	136619	172.51	1845	1888	1820	2380	1284	1833	1868.89	0.83	56242	1879	1856	1836	1813	1793	1867	1824	280	547	500	1310	1	1	56025871	1049	18.00	2.05	12	0.24	104.00	911.00	3065	20240126	-38.92	1655	20241115	13.11	3065	-38.92	20240126	1655	13.11	20241115	3065	-38.92	20240126	1655	13.11	20241115	2.41	N	042510	500	280 억	462367	N	N	0	N	N
36	20241125	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1872	39	2	2.13	243750247	130419	164.68	1845	1888	1820	2380	1284	1833	1868.98	0.83	56128	1879	1856	1836	1813	1793	1867	1824	280	547	500	1310	1	1	56025871	1049	18.00	2.05	12	0.23	104.00	911.00	3065	20240126	-38.92	1655	20241115	13.11	3065	-38.92	20240126	1655	13.11	20241115	3065	-38.92	20240126	1655	13.11	20241115	2.41	N	042510	500	280 억	462367	N	N	0	N	N
37	20241125	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1869	36	2	1.96	227055085	121484	153.40	1845	1888	1820	2380	1284	1833	1869.01	0.83	53840	1879	1856	1836	1813	1793	1867	1824	280	547	500	1310	1	1	56025871	1047	17.97	2.05	12	0.22	104.00	911.00	3065	20240126	-39.02	1655	20241115	12.93	3065	-39.02	20240126	1655	12.93	20241115	3065	-39.02	20240126	1655	12.93	20241115	2.41	N	042510	500	280 억	462367	N	N	0	N	N
38	20241125	120523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1874	41	2	2.24	211575306	113195	142.93	1845	1888	1820	2380	1284	1833	1869.12	0.83	49531	1879	1856	1836	1813	1793	1867	1824	280	547	500	1310	1	1	56025871	1050	18.02	2.06	12	0.20	104.00	911.00	3065	20240126	-38.86	1655	20241115	13.23	3065	-38.86	20240126	1655	13.23	20241115	3065	-38.86	20240126	1655	13.23	20241115	2.41	N	042510	500	280 억	462367	N	N	0	N	N
39	20241125	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1857	24	2	1.31	204304805	109311	138.03	1845	1888	1820	2380	1284	1833	1869.02	0.83	46331	1879	1856	1836	1813	1793	1867	1824	280	547	500	1310	1	1	56025871	1040	17.86	2.04	12	0.20	104.00	911.00	3065	20240126	-39.41	1655	20241115	12.21	3065	-39.41	20240126	1655	12.21	20241115	3065	-39.41	20240126	1655	12.21	20241115	2.41	N	042510	500	280 억	462367	N	N	0	N	N
40	20241125	100513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1875	42	2	2.29	109876225	58965	74.46	1845	1878	1820	2380	1284	1833	1863.41	0.83	32765	1879	1856	1836	1813	1793	1867	1824	280	547	500	1310	1	1	56025871	1050	18.03	2.06	12	0.11	104.00	911.00	3065	20240126	-38.83	1655	20241115	13.29	3065	-38.83	20240126	1655	13.29	20241115	3065	-38.83	20240126	1655	13.29	20241115	2.41	N	042510	500	280 억	462367	N	N	0	N	N
41	20241125	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1850	17	2	0.93	18923511	10241	12.93	1845	1860	1820	2380	1284	1833	1847.82	0.83	4982	1879	1856	1836	1813	1793	1867	1824	280	547	500	1310	1	1	56025871	1036	17.79	2.03	12	0.02	104.00	911.00	3065	20240126	-39.64	1655	20241115	11.78	3065	-39.64	20240126	1655	11.78	20241115	3065	-39.64	20240126	1655	11.78	20241115	2.41	N	042510	500	280 억	462367	N	N	0	N	N
42	20241122	160450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1833	22	2	1.21	145197912	79175	114.61	1826	1859	1816	2350	1268	1811	1833.89	0.82	4512	1858	1834	1812	1788	1766	1823	1777	280	539	500	1300	1	1	56025871	1027	17.62	2.01	12	0.14	104.00	911.00	3065	20240126	-40.20	1655	20241115	10.76	3065	-40.20	20240126	1655	10.76	20241115	3065	-40.20	20240126	1655	10.76	20241115	2.40	N	042510	500	280 억	458048	N	N	0	N	N
43	20241122	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1830	19	2	1.05	136387738	74362	107.64	1826	1859	1816	2350	1268	1811	1834.11	0.82	6315	1858	1834	1812	1788	1766	1823	1777	280	539	500	1300	1	1	56025871	1025	17.60	2.01	12	0.13	104.00	911.00	3065	20240126	-40.29	1655	20241115	10.57	3065	-40.29	20240126	1655	10.57	20241115	3065	-40.29	20240126	1655	10.57	20241115	2.40	N	042510	500	280 억	458048	N	N	0	N	N
44	20241122	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1835	24	2	1.33	131716990	71809	103.94	1826	1859	1816	2350	1268	1811	1834.27	0.82	6653	1858	1834	1812	1788	1766	1823	1777	280	539	500	1300	1	1	56025871	1028	17.64	2.01	12	0.13	104.00	911.00	3065	20240126	-40.13	1655	20241115	10.88	3065	-40.13	20240126	1655	10.88	20241115	3065	-40.13	20240126	1655	10.88	20241115	2.40	N	042510	500	280 억	458048	N	N	0	N	N
45	20241122	130455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1835	24	2	1.33	123080118	67094	97.12	1826	1859	1816	2350	1268	1811	1834.44	0.82	7503	1858	1834	1812	1788	1766	1823	1777	280	539	500	1300	1	1	56025871	1028	17.64	2.01	12	0.12	104.00	911.00	3065	20240126	-40.13	1655	20241115	10.88	3065	-40.13	20240126	1655	10.88	20241115	3065	-40.13	20240126	1655	10.88	20241115	2.40	N	042510	500	280 억	458048	N	N	0	N	N
46	20241122	120455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1837	26	2	1.44	103039061	56165	81.30	1826	1859	1816	2350	1268	1811	1834.58	0.82	13505	1858	1834	1812	1788	1766	1823	1777	280	539	500	1300	1	1	56025871	1029	17.66	2.02	12	0.10	104.00	911.00	3065	20240126	-40.07	1655	20241115	11.00	3065	-40.07	20240126	1655	11.00	20241115	3065	-40.07	20240126	1655	11.00	20241115	2.40	N	042510	500	280 억	458048	N	N	0	N	N
47	20241122	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1835	24	2	1.33	77532357	42215	61.11	1826	1859	1816	2350	1268	1811	1836.61	0.82	13193	1858	1834	1812	1788	1766	1823	1777	280	539	500	1300	1	1	56025871	1028	17.64	2.01	12	0.08	104.00	911.00	3065	20240126	-40.13	1655	20241115	10.88	3065	-40.13	20240126	1655	10.88	20241115	3065	-40.13	20240126	1655	10.88	20241115	2.40	N	042510	500	280 억	458048	N	N	0	N	N
48	20241122	100500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1838	27	2	1.49	58974015	32083	46.44	1826	1859	1816	2350	1268	1811	1838.17	0.82	10236	1858	1834	1812	1788	1766	1823	1777	280	539	500	1300	1	1	56025871	1030	17.67	2.02	12	0.06	104.00	911.00	3065	20240126	-40.03	1655	20241115	11.06	3065	-40.03	20240126	1655	11.06	20241115	3065	-40.03	20240126	1655	11.06	20241115	2.40	N	042510	500	280 억	458048	N	N	0	N	N
49	20241122	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1827	16	2	0.88	7052025	3869	5.60	1826	1829	1816	2350	1268	1811	1822.70	0.82	523	1858	1834	1812	1788	1766	1823	1777	280	539	500	1300	1	1	56025871	1024	17.57	2.01	12	0.01	104.00	911.00	3065	20240126	-40.39	1655	20241115	10.39	3065	-40.39	20240126	1655	10.39	20241115	3065	-40.39	20240126	1655	10.39	20241115	2.40	N	042510	500	280 억	458048	N	N	0	N	N
50	20241121	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1811	-22	5	-1.20	124314644	68814	136.63	1833	1836	1790	2380	1284	1833	1806.53	0.84	-14014	1855	1843	1827	1815	1799	1850	1822	280	547	500	1310	1	1	56025871	1015	17.41	1.99	12	0.12	104.00	911.00	3065	20240126	-40.91	1655	20241115	9.43	3065	-40.91	20240126	1655	9.43	20241115	3065	-40.91	20240126	1655	9.43	20241115	2.44	N	042510	500	280 억	471709	N	N	0	N	N
51	20241121	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1812	-21	5	-1.15	121330941	67164	133.36	1833	1836	1790	2380	1284	1833	1806.49	0.84	-12738	1855	1843	1827	1815	1799	1850	1822	280	547	500	1310	1	1	56025871	1015	17.42	1.99	12	0.12	104.00	911.00	3065	20240126	-40.88	1655	20241115	9.49	3065	-40.88	20240126	1655	9.49	20241115	3065	-40.88	20240126	1655	9.49	20241115	2.44	N	042510	500	280 억	471709	N	N	0	N	N
52	20241121	140501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1803	-30	5	-1.64	87524189	48396	96.09	1833	1836	1796	2380	1284	1833	1808.50	0.84	-12469	1855	1843	1827	1815	1799	1850	1822	280	547	500	1310	1	1	56025871	1010	17.34	1.98	12	0.09	104.00	911.00	3065	20240126	-41.17	1655	20241115	8.94	3065	-41.17	20240126	1655	8.94	20241115	3065	-41.17	20240126	1655	8.94	20241115	2.44	N	042510	500	280 억	471709	N	N	0	N	N
53	20241121	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1812	-21	5	-1.15	82061820	45369	90.08	1833	1836	1796	2380	1284	1833	1808.76	0.84	-11673	1855	1843	1827	1815	1799	1850	1822	280	547	500	1310	1	1	56025871	1015	17.42	1.99	12	0.08	104.00	911.00	3065	20240126	-40.88	1655	20241115	9.49	3065	-40.88	20240126	1655	9.49	20241115	3065	-40.88	20240126	1655	9.49	20241115	2.44	N	042510	500	280 억	471709	N	N	0	N	N
54	20241121	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1798	-35	5	-1.91	72454768	40044	79.51	1833	1836	1796	2380	1284	1833	1809.38	0.84	-9628	1855	1843	1827	1815	1799	1850	1822	280	547	500	1310	1	1	56025871	1007	17.29	1.97	12	0.07	104.00	911.00	3065	20240126	-41.34	1655	20241115	8.64	3065	-41.34	20240126	1655	8.64	20241115	3065	-41.34	20240126	1655	8.64	20241115	2.44	N	042510	500	280 억	471709	N	N	0	N	N
55	20241121	110456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1817	-16	5	-0.87	65250547	36049	71.58	1833	1836	1796	2380	1284	1833	1810.05	0.84	-6778	1855	1843	1827	1815	1799	1850	1822	280	547	500	1310	1	1	56025871	1018	17.47	1.99	12	0.06	104.00	911.00	3065	20240126	-40.72	1655	20241115	9.79	3065	-40.72	20240126	1655	9.79	20241115	3065	-40.72	20240126	1655	9.79	20241115	2.44	N	042510	500	280 억	471709	N	N	0	N	N
56	20241121	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1827	-6	5	-0.33	40106333	22170	44.02	1833	1836	1796	2380	1284	1833	1809.03	0.84	-2594	1855	1843	1827	1815	1799	1850	1822	280	547	500	1310	1	1	56025871	1024	17.57	2.01	12	0.04	104.00	911.00	3065	20240126	-40.39	1655	20241115	10.39	3065	-40.39	20240126	1655	10.39	20241115	3065	-40.39	20240126	1655	10.39	20241115	2.44	N	042510	500	280 억	471709	N	N	0	N	N
57	20241121	090459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1833	0	3	0.00	3966121	2166	4.30	1833	1836	1825	2380	1284	1833	1831.08	0.84	-1820	1855	1843	1827	1815	1799	1850	1822	280	547	500	1310	1	1	56025871	1027	17.62	2.01	12	0.00	104.00	911.00	3065	20240126	-40.20	1655	20241115	10.76	3065	-40.20	20240126	1655	10.76	20241115	3065	-40.20	20240126	1655	10.76	20241115	2.44	N	042510	500	280 억	471709	N	N	0	N	N
58	20241120	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1833	8	2	0.44	91642627	50251	51.49	1812	1839	1811	2370	1278	1825	1823.70	0.85	-3033	1853	1838	1814	1799	1775	1846	1807	280	545	500	1310	1	1	56025871	1027	17.62	2.01	12	0.09	104.00	911.00	3065	20240126	-40.20	1655	20241115	10.76	3065	-40.20	20240126	1655	10.76	20241115	3065	-40.20	20240126	1655	10.76	20241115	2.46	N	042510	500	280 억	474676	N	N	0	N	N
59	20241120	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1825	0	3	0.00	84786094	46507	47.65	1812	1839	1811	2370	1278	1825	1823.08	0.85	-1276	1853	1838	1814	1799	1775	1846	1807	280	545	500	1310	1	1	56025871	1022	17.55	2.00	12	0.08	104.00	911.00	3065	20240126	-40.46	1655	20241115	10.27	3065	-40.46	20240126	1655	10.27	20241115	3065	-40.46	20240126	1655	10.27	20241115	2.46	N	042510	500	280 억	474676	N	N	0	N	N
60	20241120	140502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1836	11	2	0.60	79487743	43602	44.68	1812	1839	1811	2370	1278	1825	1823.03	0.85	794	1853	1838	1814	1799	1775	1846	1807	280	545	500	1310	1	1	56025871	1029	17.65	2.02	12	0.08	104.00	911.00	3065	20240126	-40.10	1655	20241115	10.94	3065	-40.10	20240126	1655	10.94	20241115	3065	-40.10	20240126	1655	10.94	20241115	2.46	N	042510	500	280 억	474676	N	N	0	N	N
61	20241120	130503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1821	-4	5	-0.22	56428356	30946	31.71	1812	1839	1811	2370	1278	1825	1823.45	0.85	-487	1853	1838	1814	1799	1775	1846	1807	280	545	500	1310	1	1	56025871	1020	17.51	2.00	12	0.06	104.00	911.00	3065	20240126	-40.59	1655	20241115	10.03	3065	-40.59	20240126	1655	10.03	20241115	3065	-40.59	20240126	1655	10.03	20241115	2.46	N	042510	500	280 억	474676	N	N	0	N	N
62	20241120	120503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1829	4	2	0.22	49324860	27042	27.71	1812	1839	1811	2370	1278	1825	1824.01	0.85	-1524	1853	1838	1814	1799	1775	1846	1807	280	545	500	1310	1	1	56025871	1025	17.59	2.01	12	0.05	104.00	911.00	3065	20240126	-40.33	1655	20241115	10.51	3065	-40.33	20240126	1655	10.51	20241115	3065	-40.33	20240126	1655	10.51	20241115	2.46	N	042510	500	280 억	474676	N	N	0	N	N
63	20241120	110502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1826	1	2	0.05	39536033	21668	22.20	1812	1839	1811	2370	1278	1825	1824.63	0.85	-1854	1853	1838	1814	1799	1775	1846	1807	280	545	500	1310	1	1	56025871	1023	17.56	2.00	12	0.04	104.00	911.00	3065	20240126	-40.42	1655	20241115	10.33	3065	-40.42	20240126	1655	10.33	20241115	3065	-40.42	20240126	1655	10.33	20241115	2.46	N	042510	500	280 억	474676	N	N	0	N	N
64	20241120	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1819	-6	5	-0.33	27688453	15155	15.53	1812	1839	1811	2370	1278	1825	1827.02	0.85	-1974	1853	1838	1814	1799	1775	1846	1807	280	545	500	1310	1	1	56025871	1019	17.49	2.00	12	0.03	104.00	911.00	3065	20240126	-40.65	1655	20241115	9.91	3065	-40.65	20240126	1655	9.91	20241115	3065	-40.65	20240126	1655	9.91	20241115	2.46	N	042510	500	280 억	474676	N	N	0	N	N
65	20241120	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1825	0	3	0.00	7383946	4053	4.15	1812	1825	1811	2370	1278	1825	1821.84	0.85	3401	1853	1838	1814	1799	1775	1846	1807	280	545	500	1310	1	1	56025871	1022	17.55	2.00	12	0.01	104.00	911.00	3065	20240126	-40.46	1655	20241115	10.27	3065	-40.46	20240126	1655	10.27	20241115	3065	-40.46	20240126	1655	10.27	20241115	2.46	N	042510	500	280 억	474676	N	N	0	N	N
66	20241119	160439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1825	15	2	0.83	176673150	97224	90.91	1815	1829	1790	2350	1267	1810	1817.18	0.83	7189	1878	1844	1783	1749	1688	1861	1766	280	540	500	1300	1	1	56025871	1022	17.55	2.00	12	0.17	104.00	911.00	3065	20240126	-40.46	1655	20241115	10.27	3065	-40.46	20240126	1655	10.27	20241115	3065	-40.46	20240126	1655	10.27	20241115	2.51	N	042510	500	280 억	466999	N	N	0	N	N
67	20241119	150443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1825	15	2	0.83	174326323	95937	89.71	1815	1829	1790	2350	1267	1810	1817.09	0.83	7025	1878	1844	1783	1749	1688	1861	1766	280	540	500	1300	1	1	56025871	1022	17.55	2.00	12	0.17	104.00	911.00	3065	20240126	-40.46	1655	20241115	10.27	3065	-40.46	20240126	1655	10.27	20241115	3065	-40.46	20240126	1655	10.27	20241115	2.51	N	042510	500	280 억	466999	N	N	0	N	N
68	20241119	140442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1825	15	2	0.83	168999515	93017	86.98	1815	1828	1790	2350	1267	1810	1816.87	0.83	5006	1878	1844	1783	1749	1688	1861	1766	280	540	500	1300	1	1	56025871	1022	17.55	2.00	12	0.17	104.00	911.00	3065	20240126	-40.46	1655	20241115	10.27	3065	-40.46	20240126	1655	10.27	20241115	3065	-40.46	20240126	1655	10.27	20241115	2.51	N	042510	500	280 억	466999	N	N	0	N	N
69	20241119	130444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1819	9	2	0.50	113031379	62281	58.24	1815	1820	1790	2350	1267	1810	1814.86	0.83	7523	1878	1844	1783	1749	1688	1861	1766	280	540	500	1300	1	1	56025871	1019	17.49	2.00	12	0.11	104.00	911.00	3065	20240126	-40.65	1655	20241115	9.91	3065	-40.65	20240126	1655	9.91	20241115	3065	-40.65	20240126	1655	9.91	20241115	2.51	N	042510	500	280 억	466999	N	N	0	N	N
70	20241119	120441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1819	9	2	0.50	99602783	54901	51.34	1815	1820	1790	2350	1267	1810	1814.23	0.83	5098	1878	1844	1783	1749	1688	1861	1766	280	540	500	1300	1	1	56025871	1019	17.49	2.00	12	0.10	104.00	911.00	3065	20240126	-40.65	1655	20241115	9.91	3065	-40.65	20240126	1655	9.91	20241115	3065	-40.65	20240126	1655	9.91	20241115	2.51	N	042510	500	280 억	466999	N	N	0	N	N
71	20241119	110445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1808	-2	5	-0.11	54128773	29825	27.89	1815	1820	1790	2350	1267	1810	1814.88	0.83	2608	1878	1844	1783	1749	1688	1861	1766	280	540	500	1300	1	1	56025871	1013	17.38	1.98	12	0.05	104.00	911.00	3065	20240126	-41.01	1655	20241115	9.24	3065	-41.01	20240126	1655	9.24	20241115	3065	-41.01	20240126	1655	9.24	20241115	2.51	N	042510	500	280 억	466999	N	N	0	N	N
72	20241119	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1815	5	2	0.28	41665054	22950	21.46	1815	1820	1790	2350	1267	1810	1815.47	0.83	7424	1878	1844	1783	1749	1688	1861	1766	280	540	500	1300	1	1	56025871	1017	17.45	1.99	12	0.04	104.00	911.00	3065	20240126	-40.78	1655	20241115	9.67	3065	-40.78	20240126	1655	9.67	20241115	3065	-40.78	20240126	1655	9.67	20241115	2.51	N	042510	500	280 억	466999	N	N	0	N	N
73	20241119	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1816	6	2	0.33	8343224	4609	4.31	1815	1817	1790	2350	1267	1810	1810.20	0.83	853	1878	1844	1783	1749	1688	1861	1766	280	540	500	1300	1	1	56025871	1017	17.46	1.99	12	0.01	104.00	911.00	3065	20240126	-40.75	1655	20241115	9.73	3065	-40.75	20240126	1655	9.73	20241115	3065	-40.75	20240126	1655	9.73	20241115	2.51	N	042510	500	280 억	466999	N	N	0	N	N
74	20241118	160440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1810	73	2	4.20	190731285	106854	98.05	1723	1817	1722	2255	1216	1737	1784.95	0.79	22615	1794	1765	1710	1681	1626	1780	1696	280	518	500	1250	1	1	56025871	1014	17.40	1.99	12	0.19	104.00	911.00	3065	20240126	-40.95	1655	20241115	9.37	3065	-40.95	20240126	1655	9.37	20241115	3065	-40.95	20240126	1655	9.37	20241115	2.55	N	042510	500	280 억	444830	N	N	0	N	N
75	20241118	150443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1795	58	2	3.34	181706223	101854	93.46	1723	1817	1722	2255	1216	1737	1783.99	0.79	22051	1794	1765	1710	1681	1626	1780	1696	280	518	500	1250	1	1	56025871	1006	17.26	1.97	12	0.18	104.00	911.00	3065	20240126	-41.44	1655	20241115	8.46	3065	-41.44	20240126	1655	8.46	20241115	3065	-41.44	20240126	1655	8.46	20241115	2.55	N	042510	500	280 억	444830	N	N	0	N	N
76	20241118	140445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1799	62	2	3.57	175186762	98223	90.13	1723	1817	1722	2255	1216	1737	1783.56	0.79	21969	1794	1765	1710	1681	1626	1780	1696	280	518	500	1250	1	1	56025871	1008	17.30	1.97	12	0.18	104.00	911.00	3065	20240126	-41.31	1655	20241115	8.70	3065	-41.31	20240126	1655	8.70	20241115	3065	-41.31	20240126	1655	8.70	20241115	2.55	N	042510	500	280 억	444830	N	N	0	N	N
77	20241118	130443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1796	59	2	3.40	161443059	90563	83.10	1723	1817	1722	2255	1216	1737	1782.66	0.79	19889	1794	1765	1710	1681	1626	1780	1696	280	518	500	1250	1	1	56025871	1006	17.27	1.97	12	0.16	104.00	911.00	3065	20240126	-41.40	1655	20241115	8.52	3065	-41.40	20240126	1655	8.52	20241115	3065	-41.40	20240126	1655	8.52	20241115	2.55	N	042510	500	280 억	444830	N	N	0	N	N
78	20241118	120445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1800	63	2	3.63	149636656	84003	77.08	1723	1817	1722	2255	1216	1737	1781.33	0.79	23614	1794	1765	1710	1681	1626	1780	1696	280	518	500	1250	1	1	56025871	1008	17.31	1.98	12	0.15	104.00	911.00	3065	20240126	-41.27	1655	20241115	8.76	3065	-41.27	20240126	1655	8.76	20241115	3065	-41.27	20240126	1655	8.76	20241115	2.55	N	042510	500	280 억	444830	N	N	0	N	N
79	20241118	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1802	65	2	3.74	115835677	65289	59.91	1723	1802	1722	2255	1216	1737	1774.20	0.79	23550	1794	1765	1710	1681	1626	1780	1696	280	518	500	1250	1	1	56025871	1010	17.33	1.98	12	0.12	104.00	911.00	3065	20240126	-41.21	1655	20241115	8.88	3065	-41.21	20240126	1655	8.88	20241115	3065	-41.21	20240126	1655	8.88	20241115	2.55	N	042510	500	280 억	444830	N	N	0	N	N
80	20241118	100442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1779	42	2	2.42	62519335	35529	32.60	1723	1791	1722	2255	1216	1737	1759.67	0.79	17422	1794	1765	1710	1681	1626	1780	1696	280	518	500	1250	1	1	56025871	997	17.11	1.95	12	0.06	104.00	911.00	3065	20240126	-41.96	1655	20241115	7.49	3065	-41.96	20240126	1655	7.49	20241115	3065	-41.96	20240126	1655	7.49	20241115	2.55	N	042510	500	280 억	444830	N	N	0	N	N
81	20241118	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1723	-14	5	-0.81	11071675	6424	5.89	1723	1745	1723	2255	1216	1737	1723.49	0.79	940	1794	1765	1710	1681	1626	1780	1696	280	518	500	1250	1	1	56025871	965	16.57	1.89	12	0.01	104.00	911.00	3065	20240126	-43.78	1655	20241115	4.11	3065	-43.78	20240126	1655	4.11	20241115	3065	-43.78	20240126	1655	4.11	20241115	2.55	N	042510	500	280 억	444830	N	N	0	N	N
82	20241115	160453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1737	47	2	2.78	177633784	103691	57.78	1655	1739	1655	2195	1183	1690	1712.54	0.75	23686	1783	1736	1707	1660	1631	1722	1646	280	505	500	1210	1	1	56025871	973	16.70	1.91	12	0.19	104.00	911.00	3065	20240126	-43.33	1655	20241115	4.95	3065	-43.33	20240126	1655	4.95	20241115	3065	-43.33	20240126	1655	4.95	20241115	2.62	N	042510	500	280 억	420720	N	N	0	N	N
83	20241115	150504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1737	47	2	2.78	141535678	82878	46.18	1655	1739	1655	2195	1183	1690	1707.76	0.75	22618	1783	1736	1707	1660	1631	1722	1646	280	505	500	1210	1	1	56025871	973	16.70	1.91	12	0.15	104.00	911.00	3065	20240126	-43.33	1655	20241115	4.95	3065	-43.33	20240126	1655	4.95	20241115	3065	-43.33	20240126	1655	4.95	20241115	2.62	N	042510	500	280 억	420720	N	N	0	N	N
84	20241115	140501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1729	39	2	2.31	128510394	75372	42.00	1655	1733	1655	2195	1183	1690	1705.02	0.75	15943	1783	1736	1707	1660	1631	1722	1646	280	505	500	1210	1	1	56025871	969	16.62	1.90	12	0.13	104.00	911.00	3065	20240126	-43.59	1655	20241115	4.47	3065	-43.59	20240126	1655	4.47	20241115	3065	-43.59	20240126	1655	4.47	20241115	2.62	N	042510	500	280 억	420720	N	N	0	N	N
85	20241115	130501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1730	40	2	2.37	124069792	72805	40.57	1655	1733	1655	2195	1183	1690	1704.14	0.75	14458	1783	1736	1707	1660	1631	1722	1646	280	505	500	1210	1	1	56025871	969	16.63	1.90	12	0.13	104.00	911.00	3065	20240126	-43.56	1655	20241115	4.53	3065	-43.56	20240126	1655	4.53	20241115	3065	-43.56	20240126	1655	4.53	20241115	2.62	N	042510	500	280 억	420720	N	N	0	N	N
86	20241115	120503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1718	28	2	1.66	101626865	59805	33.33	1655	1725	1655	2195	1183	1690	1699.30	0.75	2916	1783	1736	1707	1660	1631	1722	1646	280	505	500	1210	1	1	56025871	963	16.52	1.89	12	0.11	104.00	911.00	3065	20240126	-43.95	1655	20241115	3.81	3065	-43.95	20240126	1655	3.81	20241115	3065	-43.95	20240126	1655	3.81	20241115	2.62	N	042510	500	280 억	420720	N	N	0	N	N
87	20241115	110452	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1715	25	2	1.48	94172156	55463	30.91	1655	1717	1655	2195	1183	1690	1697.93	0.75	675	1783	1736	1707	1660	1631	1722	1646	280	505	500	1210	1	1	56025871	961	16.49	1.88	12	0.10	104.00	911.00	3065	20240126	-44.05	1655	20241115	3.63	3065	-44.05	20240126	1655	3.63	20241115	3065	-44.05	20240126	1655	3.63	20241115	2.62	N	042510	500	280 억	420720	N	N	0	N	N
88	20241115	100453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1705	15	2	0.89	69177558	40809	22.74	1655	1717	1655	2195	1183	1690	1695.15	0.75	-3383	1783	1736	1707	1660	1631	1722	1646	280	505	500	1210	1	1	56025871	955	16.39	1.87	12	0.07	104.00	911.00	3065	20240126	-44.37	1655	20241115	3.02	3065	-44.37	20240126	1655	3.02	20241115	3065	-44.37	20240126	1655	3.02	20241115	2.62	N	042510	500	280 억	420720	N	N	0	N	N
89	20241115	090508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1689	-1	5	-0.06	18064785	10846	6.04	1655	1709	1655	2195	1183	1690	1665.57	0.75	1153	1783	1736	1707	1660	1631	1722	1646	280	505	500	1210	1	1	56025871	946	16.24	1.85	12	0.02	104.00	911.00	3065	20240126	-44.89	1655	20241115	2.05	3065	-44.89	20240126	1655	2.05	20241115	3065	-44.89	20240126	1655	2.05	20241115	2.62	N	042510	500	280 억	420720	N	N	0	N	N
90	20241114	160448	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1722	20	2	1.18	296585893	173276	86.43	1702	1754	1678	2210	1192	1702	1711.67	0.65	49217	1820	1761	1731	1672	1642	1746	1657	280	508	500	1220	1	1	56025871	965	16.56	1.89	12	0.31	104.00	911.00	3065	20240126	-43.82	1678	20241114	2.62	3065	-43.82	20240126	1678	2.62	20241114	3065	-43.82	20240126	1678	2.62	20241114	2.65	N	042510	500	280 억	362831	N	N	0	N	N
91	20241114	150450	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1720	18	2	1.06	280916329	164165	81.88	1702	1754	1678	2210	1192	1702	1711.21	0.65	49386	1820	1761	1731	1672	1642	1746	1657	280	508	500	1220	1	1	56025871	964	16.54	1.89	12	0.29	104.00	911.00	3065	20240126	-43.88	1678	20241114	2.50	3065	-43.88	20240126	1678	2.50	20241114	3065	-43.88	20240126	1678	2.50	20241114	2.65	N	042510	500	280 억	362831	N	N	0	N	N
92	20241114	140447	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1720	18	2	1.06	248333594	145127	72.39	1702	1754	1678	2210	1192	1702	1711.18	0.65	40306	1820	1761	1731	1672	1642	1746	1657	280	508	500	1220	1	1	56025871	964	16.54	1.89	12	0.26	104.00	911.00	3065	20240126	-43.88	1678	20241114	2.50	3065	-43.88	20240126	1678	2.50	20241114	3065	-43.88	20240126	1678	2.50	20241114	2.65	N	042510	500	280 억	362831	N	N	0	N	N
93	20241114	130448	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1679	-23	5	-1.35	195482141	113880	56.80	1702	1754	1679	2210	1192	1702	1716.63	0.65	25195	1820	1761	1731	1672	1642	1746	1657	280	508	500	1220	1	1	56025871	941	16.14	1.84	12	0.20	104.00	911.00	3065	20240126	-45.22	1679	20241114	0.00	3065	-45.22	20240126	1679	0.00	20241114	3065	-45.22	20240126	1679	0.00	20241114	2.65	N	042510	500	280 억	362831	N	N	0	N	N
94	20241114	120448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1706	4	2	0.24	145705464	84513	42.15	1702	1754	1697	2210	1192	1702	1724.19	0.65	25145	1820	1761	1731	1672	1642	1746	1657	280	508	500	1220	1	1	56025871	956	16.40	1.87	12	0.15	104.00	911.00	3065	20240126	-44.34	1689	20240805	1.01	3065	-44.34	20240126	1689	1.01	20240805	3065	-44.34	20240126	1689	1.01	20240805	2.65	N	042510	500	280 억	362831	N	N	0	N	N
95	20241114	110449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1724	22	2	1.29	92707844	53579	26.72	1702	1754	1702	2210	1192	1702	1730.57	0.65	22553	1820	1761	1731	1672	1642	1746	1657	280	508	500	1220	1	1	56025871	966	16.58	1.89	12	0.10	104.00	911.00	3065	20240126	-43.75	1689	20240805	2.07	3065	-43.75	20240126	1689	2.07	20240805	3065	-43.75	20240126	1689	2.07	20240805	2.65	N	042510	500	280 억	362831	N	N	0	N	N
96	20241114	100507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1707	5	2	0.29	21615469	12584	6.28	1702	1754	1702	2210	1192	1702	1718.34	0.65	3904	1820	1761	1731	1672	1642	1746	1657	280	508	500	1220	1	1	56025871	956	16.41	1.87	12	0.02	104.00	911.00	3065	20240126	-44.31	1689	20240805	1.07	3065	-44.31	20240126	1689	1.07	20240805	3065	-44.31	20240126	1689	1.07	20240805	2.65	N	042510	500	280 억	362831	N	N	0	N	N
97	20241114	090444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1702	0	3	0.00	0	0	0.00	0	0	0	2210	1192	1702	0.00	0.65	0	1820	1761	1731	1672	1642	1746	1657	280	508	500	1220	1	1	56025871	954	16.37	1.87	12	0.00	104.00	911.00	3065	20240126	-44.47	1689	20240805	0.77	3065	-44.47	20240126	1689	0.77	20240805	3065	-44.47	20240126	1689	0.77	20240805	2.65	N	042510	500	280 억	362831	N	N	0	N	N
98	20241113	160229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1702	-64	5	-3.62	339078461	195686	77.04	1760	1790	1701	2295	1237	1766	1732.82	0.60	24388	1912	1838	1801	1727	1690	1820	1709	280	529	500	1270	1	1	56025871	954	16.37	1.87	12	0.35	104.00	911.00	3065	20240126	-44.47	1689	20240805	0.77	3065	-44.47	20240126	1689	0.77	20240805	3065	-44.47	20240126	1689	0.77	20240805	2.67	N	042510	500	280 억	338243	N	N	0	N	N
99	20241113	150248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1714	-52	5	-2.94	294593065	169604	66.77	1760	1790	1705	2295	1237	1766	1736.95	0.60	25067	1912	1838	1801	1727	1690	1820	1709	280	529	500	1270	1	1	56025871	960	16.48	1.88	12	0.30	104.00	911.00	3065	20240126	-44.08	1689	20240805	1.48	3065	-44.08	20240126	1689	1.48	20240805	3065	-44.08	20240126	1689	1.48	20240805	2.67	N	042510	500	280 억	338243	N	N	0	N	N
100	20241113	140243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1721	-45	5	-2.55	257505506	147933	58.24	1760	1790	1707	2295	1237	1766	1740.69	0.60	18497	1912	1838	1801	1727	1690	1820	1709	280	529	500	1270	1	1	56025871	964	16.55	1.89	12	0.26	104.00	911.00	3065	20240126	-43.85	1689	20240805	1.89	3065	-43.85	20240126	1689	1.89	20240805	3065	-43.85	20240126	1689	1.89	20240805	2.67	N	042510	500	280 억	338243	N	N	0	N	N
101	20241113	130242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1717	-49	5	-2.77	195563451	111921	44.06	1760	1790	1715	2295	1237	1766	1747.33	0.60	5340	1912	1838	1801	1727	1690	1820	1709	280	529	500	1270	1	1	56025871	962	16.51	1.88	12	0.20	104.00	911.00	3065	20240126	-43.98	1689	20240805	1.66	3065	-43.98	20240126	1689	1.66	20240805	3065	-43.98	20240126	1689	1.66	20240805	2.67	N	042510	500	280 억	338243	N	N	0	N	N
102	20241113	120239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1735	-31	5	-1.76	113086341	64226	25.28	1760	1790	1735	2295	1237	1766	1760.76	0.60	-6354	1912	1838	1801	1727	1690	1820	1709	280	529	500	1270	1	1	56025871	972	16.68	1.90	12	0.11	104.00	911.00	3065	20240126	-43.39	1689	20240805	2.72	3065	-43.39	20240126	1689	2.72	20240805	3065	-43.39	20240126	1689	2.72	20240805	2.67	N	042510	500	280 억	338243	N	N	0	N	N
103	20241113	110238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1745	-21	5	-1.19	87701854	49618	19.53	1760	1790	1743	2295	1237	1766	1767.54	0.60	-6732	1912	1838	1801	1727	1690	1820	1709	280	529	500	1270	1	1	56025871	978	16.78	1.92	12	0.09	104.00	911.00	3065	20240126	-43.07	1689	20240805	3.32	3065	-43.07	20240126	1689	3.32	20240805	3065	-43.07	20240126	1689	3.32	20240805	2.67	N	042510	500	280 억	338243	N	N	0	N	N
104	20241113	100239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1767	1	2	0.06	57935228	32651	12.85	1760	1790	1759	2295	1237	1766	1774.38	0.60	-6486	1912	1838	1801	1727	1690	1820	1709	280	529	500	1270	1	1	56025871	990	16.99	1.94	12	0.06	104.00	911.00	3065	20240126	-42.35	1689	20240805	4.62	3065	-42.35	20240126	1689	4.62	20240805	3065	-42.35	20240126	1689	4.62	20240805	2.67	N	042510	500	280 억	338243	N	N	0	N	N
105	20241113	090234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1775	9	2	0.51	2764970	1571	0.62	1760	1775	1759	2295	1237	1766	1760.01	0.60	73	1912	1838	1801	1727	1690	1820	1709	280	529	500	1270	1	1	56025871	994	17.07	1.95	12	0.00	104.00	911.00	3065	20240126	-42.09	1689	20240805	5.09	3065	-42.09	20240126	1689	5.09	20240805	3065	-42.09	20240126	1689	5.09	20240805	2.67	N	042510	500	280 억	338243	N	N	0	N	N
106	20241112	160433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1766	-110	5	-5.86	453931294	251699	131.47	1875	1875	1764	2435	1314	1876	1803.68	0.68	-44002	1968	1922	1895	1849	1822	1908	1835	280	559	500	1350	1	1	56025871	989	16.98	1.94	12	0.45	104.00	911.00	3065	20240126	-42.38	1689	20240805	4.56	3065	-42.38	20240126	1689	4.56	20240805	3065	-42.38	20240126	1689	4.56	20240805	2.71	N	042510	500	280 억	382818	N	N	0	N	N
107	20241112	150436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1768	-108	5	-5.76	416240877	230357	120.32	1875	1875	1764	2435	1314	1876	1806.94	0.68	-44353	1968	1922	1895	1849	1822	1908	1835	280	559	500	1350	1	1	56025871	991	17.00	1.94	12	0.41	104.00	911.00	3065	20240126	-42.32	1689	20240805	4.68	3065	-42.32	20240126	1689	4.68	20240805	3065	-42.32	20240126	1689	4.68	20240805	2.71	N	042510	500	280 억	382818	N	N	0	N	N
108	20241112	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1775	-101	5	-5.38	323382753	177911	92.93	1875	1875	1774	2435	1314	1876	1817.67	0.68	-35936	1968	1922	1895	1849	1822	1908	1835	280	559	500	1350	1	1	56025871	994	17.07	1.95	12	0.32	104.00	911.00	3065	20240126	-42.09	1689	20240805	5.09	3065	-42.09	20240126	1689	5.09	20240805	3065	-42.09	20240126	1689	5.09	20240805	2.71	N	042510	500	280 억	382818	N	N	0	N	N
109	20241112	130438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1799	-77	5	-4.10	278859787	152935	79.88	1875	1875	1790	2435	1314	1876	1823.39	0.68	-33821	1968	1922	1895	1849	1822	1908	1835	280	559	500	1350	1	1	56025871	1008	17.30	1.97	12	0.27	104.00	911.00	3065	20240126	-41.31	1689	20240805	6.51	3065	-41.31	20240126	1689	6.51	20240805	3065	-41.31	20240126	1689	6.51	20240805	2.71	N	042510	500	280 억	382818	N	N	0	N	N
110	20241112	120437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1815	-61	5	-3.25	214558529	117221	61.23	1875	1875	1809	2435	1314	1876	1830.38	0.68	-31564	1968	1922	1895	1849	1822	1908	1835	280	559	500	1350	1	1	56025871	1017	17.45	1.99	12	0.21	104.00	911.00	3065	20240126	-40.78	1689	20240805	7.46	3065	-40.78	20240126	1689	7.46	20240805	3065	-40.78	20240126	1689	7.46	20240805	2.71	N	042510	500	280 억	382818	N	N	0	N	N
111	20241112	110437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1822	-54	5	-2.88	168270444	91724	47.91	1875	1875	1815	2435	1314	1876	1834.53	0.68	-21811	1968	1922	1895	1849	1822	1908	1835	280	559	500	1350	1	1	56025871	1021	17.52	2.00	12	0.16	104.00	911.00	3065	20240126	-40.55	1689	20240805	7.87	3065	-40.55	20240126	1689	7.87	20240805	3065	-40.55	20240126	1689	7.87	20240805	2.71	N	042510	500	280 억	382818	N	N	0	N	N
112	20241112	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1822	-54	5	-2.88	140315910	76397	39.91	1875	1875	1815	2435	1314	1876	1836.67	0.68	-25790	1968	1922	1895	1849	1822	1908	1835	280	559	500	1350	1	1	56025871	1021	17.52	2.00	12	0.14	104.00	911.00	3065	20240126	-40.55	1689	20240805	7.87	3065	-40.55	20240126	1689	7.87	20240805	3065	-40.55	20240126	1689	7.87	20240805	2.71	N	042510	500	280 억	382818	N	N	0	N	N
113	20241112	090435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1857	-19	5	-1.01	14245029	7642	3.99	1875	1875	1857	2435	1314	1876	1864.04	0.68	-2620	1968	1922	1895	1849	1822	1908	1835	280	559	500	1350	1	1	56025871	1040	17.86	2.04	12	0.01	104.00	911.00	3065	20240126	-39.41	1689	20240805	9.95	3065	-39.41	20240126	1689	9.95	20240805	3065	-39.41	20240126	1689	9.95	20240805	2.71	N	042510	500	280 억	382818	N	N	0	N	N
114	20241111	160433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1876	-54	5	-2.80	360604317	191437	61.18	1936	1941	1868	2505	1351	1930	1883.68	0.79	-58510	1973	1951	1935	1913	1897	1962	1924	280	575	500	1380	1	1	56025871	1051	18.04	2.06	12	0.34	104.00	911.00	3065	20240126	-38.79	1689	20240805	11.07	3065	-38.79	20240126	1689	11.07	20240805	3065	-38.79	20240126	1689	11.07	20240805	2.71	N	042510	500	280 억	440608	N	N	0	N	N
115	20241111	150446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1873	-57	5	-2.95	345101543	183161	58.54	1936	1941	1868	2505	1351	1930	1884.14	0.79	-57536	1973	1951	1935	1913	1897	1962	1924	280	575	500	1380	1	1	56025871	1049	18.01	2.06	12	0.33	104.00	911.00	3065	20240126	-38.89	1689	20240805	10.89	3065	-38.89	20240126	1689	10.89	20240805	3065	-38.89	20240126	1689	10.89	20240805	2.71	N	042510	500	280 억	440608	N	N	0	N	N
116	20241111	140437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1872	-58	5	-3.01	317531284	168432	53.83	1936	1941	1868	2505	1351	1930	1885.22	0.79	-52251	1973	1951	1935	1913	1897	1962	1924	280	575	500	1380	1	1	56025871	1049	18.00	2.05	12	0.30	104.00	911.00	3065	20240126	-38.92	1689	20240805	10.83	3065	-38.92	20240126	1689	10.83	20240805	3065	-38.92	20240126	1689	10.83	20240805	2.71	N	042510	500	280 억	440608	N	N	0	N	N
117	20241111	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1876	-54	5	-2.80	216828106	114696	36.66	1936	1941	1874	2505	1351	1930	1890.46	0.79	-39770	1973	1951	1935	1913	1897	1962	1924	280	575	500	1380	1	1	56025871	1051	18.04	2.06	12	0.20	104.00	911.00	3065	20240126	-38.79	1689	20240805	11.07	3065	-38.79	20240126	1689	11.07	20240805	3065	-38.79	20240126	1689	11.07	20240805	2.71	N	042510	500	280 억	440608	N	N	0	N	N
118	20241111	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1884	-46	5	-2.38	198554454	104958	33.54	1936	1941	1874	2505	1351	1930	1891.75	0.79	-38485	1973	1951	1935	1913	1897	1962	1924	280	575	500	1380	1	1	56025871	1056	18.12	2.07	12	0.19	104.00	911.00	3065	20240126	-38.53	1689	20240805	11.55	3065	-38.53	20240126	1689	11.55	20240805	3065	-38.53	20240126	1689	11.55	20240805	2.71	N	042510	500	280 억	440608	N	N	0	N	N
119	20241111	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1884	-46	5	-2.38	142656833	75204	24.03	1936	1941	1884	2505	1351	1930	1896.93	0.79	-39873	1973	1951	1935	1913	1897	1962	1924	280	575	500	1380	1	1	56025871	1056	18.12	2.07	12	0.13	104.00	911.00	3065	20240126	-38.53	1689	20240805	11.55	3065	-38.53	20240126	1689	11.55	20240805	3065	-38.53	20240126	1689	11.55	20240805	2.71	N	042510	500	280 억	440608	N	N	0	N	N
120	20241111	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1888	-42	5	-2.18	120234319	63332	20.24	1936	1941	1888	2505	1351	1930	1898.48	0.79	-32044	1973	1951	1935	1913	1897	1962	1924	280	575	500	1380	1	1	56025871	1058	18.15	2.07	12	0.11	104.00	911.00	3065	20240126	-38.40	1689	20240805	11.78	3065	-38.40	20240126	1689	11.78	20240805	3065	-38.40	20240126	1689	11.78	20240805	2.71	N	042510	500	280 억	440608	N	N	0	N	N
121	20241111	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	0	3	0.00	12533464	6511	2.08	1936	1936	1910	2505	1351	1930	1924.97	0.79	-1117	1973	1951	1935	1913	1897	1962	1924	280	575	500	1380	1	1	56025871	1081	18.56	2.12	12	0.01	104.00	911.00	3065	20240126	-37.03	1689	20240805	14.27	3065	-37.03	20240126	1689	14.27	20240805	3065	-37.03	20240126	1689	14.27	20240805	2.71	N	042510	500	280 억	440608	N	N	0	N	N
122	20241108	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	60	2	3.21	604195640	312212	270.50	1919	1957	1919	2430	1309	1870	1935.21	0.63	85267	1944	1906	1882	1844	1820	1895	1833	280	560	500	1340	1	1	56025871	1081	18.56	2.12	12	0.56	104.00	911.00	3065	20240126	-37.03	1689	20240805	14.27	3065	-37.03	20240126	1689	14.27	20240805	3065	-37.03	20240126	1689	14.27	20240805	2.71	N	042510	500	280 억	355301	N	N	0	N	N
123	20241108	150435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1920	50	2	2.67	574443678	296744	257.10	1919	1957	1919	2430	1309	1870	1935.82	0.63	82211	1944	1906	1882	1844	1820	1895	1833	280	560	500	1340	1	1	56025871	1076	18.46	2.11	12	0.53	104.00	911.00	3065	20240126	-37.36	1689	20240805	13.68	3065	-37.36	20240126	1689	13.68	20240805	3065	-37.36	20240126	1689	13.68	20240805	2.71	N	042510	500	280 억	355301	N	N	0	N	N
124	20241108	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	59	2	3.16	529873759	273564	237.01	1919	1957	1919	2430	1309	1870	1936.93	0.63	77257	1944	1906	1882	1844	1820	1895	1833	280	560	500	1340	1	1	56025871	1081	18.55	2.12	12	0.49	104.00	911.00	3065	20240126	-37.06	1689	20240805	14.21	3065	-37.06	20240126	1689	14.21	20240805	3065	-37.06	20240126	1689	14.21	20240805	2.71	N	042510	500	280 억	355301	N	N	0	N	N
125	20241108	130433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1942	72	2	3.85	488967066	252374	218.66	1919	1957	1919	2430	1309	1870	1937.47	0.63	78361	1944	1906	1882	1844	1820	1895	1833	280	560	500	1340	1	1	56025871	1088	18.67	2.13	12	0.45	104.00	911.00	3065	20240126	-36.64	1689	20240805	14.98	3065	-36.64	20240126	1689	14.98	20240805	3065	-36.64	20240126	1689	14.98	20240805	2.71	N	042510	500	280 억	355301	N	N	0	N	N
126	20241108	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1933	63	2	3.37	353639271	182870	158.44	1919	1945	1919	2430	1309	1870	1933.83	0.63	46720	1944	1906	1882	1844	1820	1895	1833	280	560	500	1340	1	1	56025871	1083	18.59	2.12	12	0.33	104.00	911.00	3065	20240126	-36.93	1689	20240805	14.45	3065	-36.93	20240126	1689	14.45	20240805	3065	-36.93	20240126	1689	14.45	20240805	2.71	N	042510	500	280 억	355301	N	N	0	N	N
127	20241108	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1934	64	2	3.42	317452783	164148	142.22	1919	1945	1919	2430	1309	1870	1933.94	0.63	43448	1944	1906	1882	1844	1820	1895	1833	280	560	500	1340	1	1	56025871	1084	18.60	2.12	12	0.29	104.00	911.00	3065	20240126	-36.90	1689	20240805	14.51	3065	-36.90	20240126	1689	14.51	20240805	3065	-36.90	20240126	1689	14.51	20240805	2.71	N	042510	500	280 억	355301	N	N	0	N	N
128	20241108	100437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1922	52	2	2.78	265566531	137371	119.02	1919	1945	1919	2430	1309	1870	1933.21	0.63	45938	1944	1906	1882	1844	1820	1895	1833	280	560	500	1340	1	1	56025871	1077	18.48	2.11	12	0.25	104.00	911.00	3065	20240126	-37.29	1689	20240805	13.80	3065	-37.29	20240126	1689	13.80	20240805	3065	-37.29	20240126	1689	13.80	20240805	2.71	N	042510	500	280 억	355301	N	N	0	N	N
129	20241108	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1926	56	2	2.99	102527189	53173	46.07	1919	1944	1919	2430	1309	1870	1928.18	0.63	19132	1944	1906	1882	1844	1820	1895	1833	280	560	500	1340	1	1	56025871	1079	18.52	2.11	12	0.09	104.00	911.00	3065	20240126	-37.16	1689	20240805	14.03	3065	-37.16	20240126	1689	14.03	20240805	3065	-37.16	20240126	1689	14.03	20240805	2.71	N	042510	500	280 억	355301	N	N	0	N	N
130	20241107	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1870	-20	5	-1.06	173846437	92833	84.00	1920	1920	1858	2455	1323	1890	1872.68	0.69	-28873	1968	1929	1902	1863	1836	1915	1849	280	565	500	1360	1	1	56025871	1048	17.98	2.05	12	0.17	104.00	911.00	3065	20240126	-38.99	1689	20240805	10.72	3065	-38.99	20240126	1689	10.72	20240805	3065	-38.99	20240126	1689	10.72	20240805	2.67	N	042510	500	280 억	383978	N	N	0	N	N
131	20241107	150432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1870	-20	5	-1.06	165905527	88587	80.16	1920	1920	1858	2455	1323	1890	1872.80	0.69	-28812	1968	1929	1902	1863	1836	1915	1849	280	565	500	1360	1	1	56025871	1048	17.98	2.05	12	0.16	104.00	911.00	3065	20240126	-38.99	1689	20240805	10.72	3065	-38.99	20240126	1689	10.72	20240805	3065	-38.99	20240126	1689	10.72	20240805	2.67	N	042510	500	280 억	383978	N	N	0	N	N
132	20241107	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1878	-12	5	-0.63	136154180	72698	65.78	1920	1920	1858	2455	1323	1890	1872.87	0.69	-21375	1968	1929	1902	1863	1836	1915	1849	280	565	500	1360	1	1	56025871	1052	18.06	2.06	12	0.13	104.00	911.00	3065	20240126	-38.73	1689	20240805	11.19	3065	-38.73	20240126	1689	11.19	20240805	3065	-38.73	20240126	1689	11.19	20240805	2.67	N	042510	500	280 억	383978	N	N	0	N	N
133	20241107	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1880	-10	5	-0.53	126137134	67350	60.94	1920	1920	1858	2455	1323	1890	1872.86	0.69	-19230	1968	1929	1902	1863	1836	1915	1849	280	565	500	1360	1	1	56025871	1053	18.08	2.06	12	0.12	104.00	911.00	3065	20240126	-38.66	1689	20240805	11.31	3065	-38.66	20240126	1689	11.31	20240805	3065	-38.66	20240126	1689	11.31	20240805	2.67	N	042510	500	280 억	383978	N	N	0	N	N
134	20241107	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1874	-16	5	-0.85	111175247	59386	53.74	1920	1920	1858	2455	1323	1890	1872.08	0.69	-19393	1968	1929	1902	1863	1836	1915	1849	280	565	500	1360	1	1	56025871	1050	18.02	2.06	12	0.11	104.00	911.00	3065	20240126	-38.86	1689	20240805	10.95	3065	-38.86	20240126	1689	10.95	20240805	3065	-38.86	20240126	1689	10.95	20240805	2.67	N	042510	500	280 억	383978	N	N	0	N	N
135	20241107	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1875	-15	5	-0.79	88326092	47124	42.64	1920	1920	1858	2455	1323	1890	1874.33	0.69	-20802	1968	1929	1902	1863	1836	1915	1849	280	565	500	1360	1	1	56025871	1050	18.03	2.06	12	0.08	104.00	911.00	3065	20240126	-38.83	1689	20240805	11.01	3065	-38.83	20240126	1689	11.01	20240805	3065	-38.83	20240126	1689	11.01	20240805	2.67	N	042510	500	280 억	383978	N	N	0	N	N
136	20241107	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1867	-23	5	-1.22	50004936	26573	24.05	1920	1920	1863	2455	1323	1890	1881.79	0.69	-15549	1968	1929	1902	1863	1836	1915	1849	280	565	500	1360	1	1	56025871	1046	17.95	2.05	12	0.05	104.00	911.00	3065	20240126	-39.09	1689	20240805	10.54	3065	-39.09	20240126	1689	10.54	20240805	3065	-39.09	20240126	1689	10.54	20240805	2.67	N	042510	500	280 억	383978	N	N	0	N	N
137	20241107	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1890	0	3	0.00	13266853	6961	6.30	1920	1920	1890	2455	1323	1890	1905.88	0.69	-4347	1968	1929	1902	1863	1836	1915	1849	280	565	500	1360	1	1	56025871	1059	18.17	2.07	12	0.01	104.00	911.00	3065	20240126	-38.34	1689	20240805	11.90	3065	-38.34	20240126	1689	11.90	20240805	3065	-38.34	20240126	1689	11.90	20240805	2.67	N	042510	500	280 억	383978	N	N	0	N	N
138	20241106	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1890	-39	5	-2.02	204634737	107532	70.25	1931	1941	1875	2505	1351	1929	1903.04	0.70	-8922	1970	1949	1920	1899	1870	1960	1910	280	576	500	1380	1	1	56025871	1059	18.17	2.07	12	0.19	104.00	911.00	3065	20240126	-38.34	1689	20240805	11.90	3065	-38.34	20240126	1689	11.90	20240805	3065	-38.34	20240126	1689	11.90	20240805	2.67	N	042510	500	280 억	392621	N	N	0	N	N
139	20241106	150446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1892	-37	5	-1.92	190164206	99875	65.25	1931	1941	1875	2505	1351	1929	1904.02	0.70	-7646	1970	1949	1920	1899	1870	1960	1910	280	576	500	1380	1	1	56025871	1060	18.19	2.08	12	0.18	104.00	911.00	3065	20240126	-38.27	1689	20240805	12.02	3065	-38.27	20240126	1689	12.02	20240805	3065	-38.27	20240126	1689	12.02	20240805	2.67	N	042510	500	280 억	392621	N	N	0	N	N
140	20241106	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1878	-51	5	-2.64	141776636	74221	48.49	1931	1941	1875	2505	1351	1929	1910.20	0.70	-22374	1970	1949	1920	1899	1870	1960	1910	280	576	500	1380	1	1	56025871	1052	18.06	2.06	12	0.13	104.00	911.00	3065	20240126	-38.73	1689	20240805	11.19	3065	-38.73	20240126	1689	11.19	20240805	3065	-38.73	20240126	1689	11.19	20240805	2.67	N	042510	500	280 억	392621	N	N	0	N	N
141	20241106	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1895	-34	5	-1.76	109118899	56873	37.16	1931	1941	1894	2505	1351	1929	1918.64	0.70	-12493	1970	1949	1920	1899	1870	1960	1910	280	576	500	1380	1	1	56025871	1062	18.22	2.08	12	0.10	104.00	911.00	3065	20240126	-38.17	1689	20240805	12.20	3065	-38.17	20240126	1689	12.20	20240805	3065	-38.17	20240126	1689	12.20	20240805	2.67	N	042510	500	280 억	392621	N	N	0	N	N
142	20241106	120433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1927	-2	5	-0.10	56152533	29097	19.01	1931	1941	1910	2505	1351	1929	1929.84	0.70	-1042	1970	1949	1920	1899	1870	1960	1910	280	576	500	1380	1	1	56025871	1080	18.53	2.12	12	0.05	104.00	911.00	3065	20240126	-37.13	1689	20240805	14.09	3065	-37.13	20240126	1689	14.09	20240805	3065	-37.13	20240126	1689	14.09	20240805	2.67	N	042510	500	280 억	392621	N	N	0	N	N
143	20241106	110437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	0	3	0.00	46805849	24248	15.84	1931	1941	1910	2505	1351	1929	1930.30	0.70	1949	1970	1949	1920	1899	1870	1960	1910	280	576	500	1380	1	1	56025871	1081	18.55	2.12	12	0.04	104.00	911.00	3065	20240126	-37.06	1689	20240805	14.21	3065	-37.06	20240126	1689	14.21	20240805	3065	-37.06	20240126	1689	14.21	20240805	2.67	N	042510	500	280 억	392621	N	N	0	N	N
144	20241106	100437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1935	6	2	0.31	23982648	12442	8.13	1931	1935	1910	2505	1351	1929	1927.56	0.70	1733	1970	1949	1920	1899	1870	1960	1910	280	576	500	1380	1	1	56025871	1084	18.61	2.12	12	0.02	104.00	911.00	3065	20240126	-36.87	1689	20240805	14.56	3065	-36.87	20240126	1689	14.56	20240805	3065	-36.87	20240126	1689	14.56	20240805	2.67	N	042510	500	280 억	392621	N	N	0	N	N
145	20241106	090435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1934	5	2	0.26	7852798	4084	2.67	1931	1935	1910	2505	1351	1929	1922.82	0.70	-1541	1970	1949	1920	1899	1870	1960	1910	280	576	500	1380	1	1	56025871	1084	18.60	2.12	12	0.01	104.00	911.00	3065	20240126	-36.90	1689	20240805	14.51	3065	-36.90	20240126	1689	14.51	20240805	3065	-36.90	20240126	1689	14.51	20240805	2.67	N	042510	500	280 억	392621	N	N	0	N	N
146	20241105	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1929	32	2	1.69	293499446	152160	147.93	1897	1941	1891	2465	1328	1897	1928.89	0.65	30322	1929	1912	1887	1870	1845	1921	1879	280	568	500	1360	1	1	56025871	1081	18.55	2.12	12	0.27	104.00	911.00	3065	20240126	-37.06	1689	20240805	14.21	3065	-37.06	20240126	1689	14.21	20240805	3065	-37.06	20240126	1689	14.21	20240805	2.69	N	042510	500	280 억	362303	N	N	0	N	N
147	20241105	150432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1926	29	2	1.53	279384605	144838	140.81	1897	1941	1891	2465	1328	1897	1928.95	0.65	30078	1929	1912	1887	1870	1845	1921	1879	280	568	500	1360	1	1	56025871	1079	18.52	2.11	12	0.26	104.00	911.00	3065	20240126	-37.16	1689	20240805	14.03	3065	-37.16	20240126	1689	14.03	20240805	3065	-37.16	20240126	1689	14.03	20240805	2.69	N	042510	500	280 억	362303	N	N	0	N	N
148	20241105	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1923	26	2	1.37	264287435	136993	133.18	1897	1941	1891	2465	1328	1897	1929.20	0.65	28190	1929	1912	1887	1870	1845	1921	1879	280	568	500	1360	1	1	56025871	1077	18.49	2.11	12	0.24	104.00	911.00	3065	20240126	-37.26	1689	20240805	13.85	3065	-37.26	20240126	1689	13.85	20240805	3065	-37.26	20240126	1689	13.85	20240805	2.69	N	042510	500	280 억	362303	N	N	0	N	N
149	20241105	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1937	40	2	2.11	216649536	112315	109.19	1897	1941	1891	2465	1328	1897	1928.95	0.65	46809	1929	1912	1887	1870	1845	1921	1879	280	568	500	1360	1	1	56025871	1085	18.62	2.13	12	0.20	104.00	911.00	3065	20240126	-36.80	1689	20240805	14.68	3065	-36.80	20240126	1689	14.68	20240805	3065	-36.80	20240126	1689	14.68	20240805	2.69	N	042510	500	280 억	362303	N	N	0	N	N
150	20241105	120428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1935	38	2	2.00	191730016	99444	96.68	1897	1941	1891	2465	1328	1897	1928.02	0.65	37499	1929	1912	1887	1870	1845	1921	1879	280	568	500	1360	1	1	56025871	1084	18.61	2.12	12	0.18	104.00	911.00	3065	20240126	-36.87	1689	20240805	14.56	3065	-36.87	20240126	1689	14.56	20240805	3065	-36.87	20240126	1689	14.56	20240805	2.69	N	042510	500	280 억	362303	N	N	0	N	N
151	20241105	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1935	38	2	2.00	178907970	92809	90.23	1897	1941	1891	2465	1328	1897	1927.70	0.65	36646	1929	1912	1887	1870	1845	1921	1879	280	568	500	1360	1	1	56025871	1084	18.61	2.12	12	0.17	104.00	911.00	3065	20240126	-36.87	1689	20240805	14.56	3065	-36.87	20240126	1689	14.56	20240805	3065	-36.87	20240126	1689	14.56	20240805	2.69	N	042510	500	280 억	362303	N	N	0	N	N
152	20241105	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1926	29	2	1.53	148189849	76911	74.77	1897	1941	1891	2465	1328	1897	1926.77	0.65	28505	1929	1912	1887	1870	1845	1921	1879	280	568	500	1360	1	1	56025871	1079	18.52	2.11	12	0.14	104.00	911.00	3065	20240126	-37.16	1689	20240805	14.03	3065	-37.16	20240126	1689	14.03	20240805	3065	-37.16	20240126	1689	14.03	20240805	2.69	N	042510	500	280 억	362303	N	N	0	N	N
153	20241105	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1897	0	3	0.00	14343715	7565	7.35	1897	1897	1891	2465	1328	1897	1896.06	0.65	-4496	1929	1912	1887	1870	1845	1921	1879	280	568	500	1360	1	1	56025871	1063	18.24	2.08	12	0.01	104.00	911.00	3065	20240126	-38.11	1689	20240805	12.31	3065	-38.11	20240126	1689	12.31	20240805	3065	-38.11	20240126	1689	12.31	20240805	2.69	N	042510	500	280 억	362303	N	N	0	N	N
154	20241104	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1897	2	2	0.11	193241094	102438	103.70	1883	1904	1862	2460	1327	1895	1886.41	0.60	28428	1928	1911	1894	1877	1860	1903	1869	280	565	500	1360	1	1	56025871	1063	18.24	2.08	12	0.18	104.00	911.00	3065	20240126	-38.11	1689	20240805	12.31	3065	-38.11	20240126	1689	12.31	20240805	3065	-38.11	20240126	1689	12.31	20240805	2.69	N	042510	500	280 억	334125	N	N	0	N	N
155	20241104	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1886	-9	5	-0.47	186046863	98637	99.85	1883	1904	1862	2460	1327	1895	1886.18	0.60	28382	1928	1911	1894	1877	1860	1903	1869	280	565	500	1360	1	1	56025871	1057	18.13	2.07	12	0.18	104.00	911.00	3065	20240126	-38.47	1689	20240805	11.66	3065	-38.47	20240126	1689	11.66	20240805	3065	-38.47	20240126	1689	11.66	20240805	2.69	N	042510	500	280 억	334125	N	N	0	N	N
156	20241104	140423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1891	-4	5	-0.21	161070061	85428	86.48	1883	1904	1862	2460	1327	1895	1885.45	0.60	22664	1928	1911	1894	1877	1860	1903	1869	280	565	500	1360	1	1	56025871	1059	18.18	2.08	12	0.15	104.00	911.00	3065	20240126	-38.30	1689	20240805	11.96	3065	-38.30	20240126	1689	11.96	20240805	3065	-38.30	20240126	1689	11.96	20240805	2.69	N	042510	500	280 억	334125	N	N	0	N	N
157	20241104	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1895	0	3	0.00	130307013	69156	70.01	1883	1904	1862	2460	1327	1895	1884.25	0.60	22797	1928	1911	1894	1877	1860	1903	1869	280	565	500	1360	1	1	56025871	1062	18.22	2.08	12	0.12	104.00	911.00	3065	20240126	-38.17	1689	20240805	12.20	3065	-38.17	20240126	1689	12.20	20240805	3065	-38.17	20240126	1689	12.20	20240805	2.69	N	042510	500	280 억	334125	N	N	0	N	N
158	20241104	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1900	5	2	0.26	123796612	65716	66.53	1883	1904	1862	2460	1327	1895	1883.81	0.60	22195	1928	1911	1894	1877	1860	1903	1869	280	565	500	1360	1	1	56025871	1064	18.27	2.09	12	0.12	104.00	911.00	3065	20240126	-38.01	1689	20240805	12.49	3065	-38.01	20240126	1689	12.49	20240805	3065	-38.01	20240126	1689	12.49	20240805	2.69	N	042510	500	280 억	334125	N	N	0	N	N
159	20241104	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1897	2	2	0.11	108639871	57733	58.44	1883	1897	1862	2460	1327	1895	1881.76	0.60	19626	1928	1911	1894	1877	1860	1903	1869	280	565	500	1360	1	1	56025871	1063	18.24	2.08	12	0.10	104.00	911.00	3065	20240126	-38.11	1689	20240805	12.31	3065	-38.11	20240126	1689	12.31	20240805	3065	-38.11	20240126	1689	12.31	20240805	2.69	N	042510	500	280 억	334125	N	N	0	N	N
160	20241104	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1885	-10	5	-0.53	63407911	33802	34.22	1883	1892	1862	2460	1327	1895	1875.86	0.60	2731	1928	1911	1894	1877	1860	1903	1869	280	565	500	1360	1	1	56025871	1056	18.12	2.07	12	0.06	104.00	911.00	3065	20240126	-38.50	1689	20240805	11.60	3065	-38.50	20240126	1689	11.60	20240805	3065	-38.50	20240126	1689	11.60	20240805	2.69	N	042510	500	280 억	334125	N	N	0	N	N
161	20241104	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1883	-12	5	-0.63	2264082	1203	1.22	1883	1883	1877	2460	1327	1895	1882.02	0.60	-180	1928	1911	1894	1877	1860	1903	1869	280	565	500	1360	1	1	56025871	1055	18.11	2.07	12	0.00	104.00	911.00	3065	20240126	-38.56	1689	20240805	11.49	3065	-38.56	20240126	1689	11.49	20240805	3065	-38.56	20240126	1689	11.49	20240805	2.69	N	042510	500	280 억	334125	N	N	0	N	N
162	20241101	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1895	-16	5	-0.84	182117484	96492	145.77	1910	1911	1877	2480	1338	1911	1887.37	0.60	-3579	1960	1935	1914	1889	1868	1925	1879	280	569	500	1370	1	1	56025871	1062	18.22	2.08	12	0.17	104.00	911.00	3065	20240126	-38.17	1689	20240805	12.20	3065	-38.17	20240126	1689	12.20	20240805	3065	-38.17	20240126	1689	12.20	20240805	2.67	N	042510	500	280 억	337623	N	N	0	N	N
163	20241101	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1879	-32	5	-1.67	158487491	83953	126.83	1910	1911	1878	2480	1338	1911	1887.81	0.60	-3983	1960	1935	1914	1889	1868	1925	1879	280	569	500	1370	1	1	56025871	1053	18.07	2.06	12	0.15	104.00	911.00	3065	20240126	-38.69	1689	20240805	11.25	3065	-38.69	20240126	1689	11.25	20240805	3065	-38.69	20240126	1689	11.25	20240805	2.67	N	042510	500	280 억	337623	N	N	0	N	N
164	20241101	140407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1893	-18	5	-0.94	130568049	69124	104.43	1910	1911	1878	2480	1338	1911	1888.90	0.60	-2568	1960	1935	1914	1889	1868	1925	1879	280	569	500	1370	1	1	56025871	1061	18.20	2.08	12	0.12	104.00	911.00	3065	20240126	-38.24	1689	20240805	12.08	3065	-38.24	20240126	1689	12.08	20240805	3065	-38.24	20240126	1689	12.08	20240805	2.67	N	042510	500	280 억	337623	N	N	0	N	N
165	20241101	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1895	-16	5	-0.84	122551672	64874	98.01	1910	1911	1878	2480	1338	1911	1889.07	0.60	-2343	1960	1935	1914	1889	1868	1925	1879	280	569	500	1370	1	1	56025871	1062	18.22	2.08	12	0.12	104.00	911.00	3065	20240126	-38.17	1689	20240805	12.20	3065	-38.17	20240126	1689	12.20	20240805	3065	-38.17	20240126	1689	12.20	20240805	2.67	N	042510	500	280 억	337623	N	N	0	N	N
166	20241101	120445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1899	-12	5	-0.63	117508791	62215	93.99	1910	1911	1878	2480	1338	1911	1888.75	0.60	-3037	1960	1935	1914	1889	1868	1925	1879	280	569	500	1370	1	1	56025871	1064	18.26	2.08	12	0.11	104.00	911.00	3065	20240126	-38.04	1689	20240805	12.43	3065	-38.04	20240126	1689	12.43	20240805	3065	-38.04	20240126	1689	12.43	20240805	2.67	N	042510	500	280 억	337623	N	N	0	N	N
167	20241101	110444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1889	-22	5	-1.15	100012679	52976	80.03	1910	1911	1878	2480	1338	1911	1887.89	0.60	-1728	1960	1935	1914	1889	1868	1925	1879	280	569	500	1370	1	1	56025871	1058	18.16	2.07	12	0.09	104.00	911.00	3065	20240126	-38.37	1689	20240805	11.84	3065	-38.37	20240126	1689	11.84	20240805	3065	-38.37	20240126	1689	11.84	20240805	2.67	N	042510	500	280 억	337623	N	N	0	N	N
168	20241101	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1900	-11	5	-0.58	35255114	18596	28.09	1910	1911	1886	2480	1338	1911	1895.84	0.60	-957	1960	1935	1914	1889	1868	1925	1879	280	569	500	1370	1	1	56025871	1064	18.27	2.09	12	0.03	104.00	911.00	3065	20240126	-38.01	1689	20240805	12.49	3065	-38.01	20240126	1689	12.49	20240805	3065	-38.01	20240126	1689	12.49	20240805	2.67	N	042510	500	280 억	337623	N	N	0	N	N
169	20241101	090443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1910	-1	5	-0.05	7731331	4055	6.13	1910	1911	1887	2480	1338	1911	1906.61	0.60	-2724	1960	1935	1914	1889	1868	1925	1879	280	569	500	1370	1	1	56025871	1070	18.37	2.10	12	0.01	104.00	911.00	3065	20240126	-37.68	1689	20240805	13.08	3065	-37.68	20240126	1689	13.08	20240805	3065	-37.68	20240126	1689	13.08	20240805	2.67	N	042510	500	280 억	337623	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History