KissMeData/053350/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	20	2	0.55	18526855	5083	19.85	3645	3665	3630	4735	2555	3645	3644.85	0.02	-403	3895	3770	3675	3550	3455	3722	3502	99	1090	500	2550	5	1	19790916	725	-244.33	0.60	12	0.03	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3990	N	N	N	N
3	20241129	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	15	2	0.41	17149230	4707	18.38	3645	3665	3630	4735	2555	3645	3643.35	0.02	-280	3895	3770	3675	3550	3455	3722	3502	99	1090	500	2550	5	1	19790916	724	-244.00	0.60	12	0.02	-15.00	6093.00	4285	20241119	-14.59	3000	20240416	22.00	4285	-14.59	20241119	3000	22.00	20240416	4285	-14.59	20241119	3000	22.00	20240416	0.15	N	053350	500	98 억	3990	N	N	N	N
4	20241129	140612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3635	-10	5	-0.27	13309785	3650	14.25	3645	3665	3635	4735	2555	3645	3646.52	0.02	-279	3895	3770	3675	3550	3455	3722	3502	99	1090	500	2550	5	1	19790916	719	-242.33	0.60	12	0.02	-15.00	6093.00	4285	20241119	-15.17	3000	20240416	21.17	4285	-15.17	20241119	3000	21.17	20240416	4285	-15.17	20241119	3000	21.17	20240416	0.15	N	053350	500	98 억	3990	N	N	N	N
5	20241129	130611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	-5	5	-0.14	7179045	1967	7.68	3645	3665	3640	4735	2555	3645	3649.74	0.02	-231	3895	3770	3675	3550	3455	3722	3502	99	1090	500	2550	5	1	19790916	720	-242.67	0.60	12	0.01	-15.00	6093.00	4285	20241119	-15.05	3000	20240416	21.33	4285	-15.05	20241119	3000	21.33	20240416	4285	-15.05	20241119	3000	21.33	20240416	0.15	N	053350	500	98 억	3990	N	N	N	N
6	20241129	120613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	0	3	0.00	7131710	1954	7.63	3645	3665	3640	4735	2555	3645	3649.80	0.02	-231	3895	3770	3675	3550	3455	3722	3502	99	1090	500	2550	5	1	19790916	721	-243.00	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.94	3000	20240416	21.50	4285	-14.94	20241119	3000	21.50	20240416	4285	-14.94	20241119	3000	21.50	20240416	0.15	N	053350	500	98 억	3990	N	N	N	N
7	20241129	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	-5	5	-0.14	5518885	1511	5.90	3645	3665	3640	4735	2555	3645	3652.47	0.02	-182	3895	3770	3675	3550	3455	3722	3502	99	1090	500	2550	5	1	19790916	720	-242.67	0.60	12	0.01	-15.00	6093.00	4285	20241119	-15.05	3000	20240416	21.33	4285	-15.05	20241119	3000	21.33	20240416	4285	-15.05	20241119	3000	21.33	20240416	0.15	N	053350	500	98 억	3990	N	N	N	N
8	20241129	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	20	2	0.55	2072290	566	2.21	3645	3665	3640	4735	2555	3645	3661.29	0.02	-221	3895	3770	3675	3550	3455	3722	3502	99	1090	500	2550	5	1	19790916	725	-244.33	0.60	12	0.00	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3990	N	N	N	N
9	20241129	090611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	0	3	0.00	40090	11	0.04	3645	3645	3640	4735	2555	3645	3644.55	0.02	-10	3895	3770	3675	3550	3455	3722	3502	99	1090	500	2550	5	1	19790916	721	-243.00	0.60	12	0.00	-15.00	6093.00	4285	20241119	-14.94	3000	20240416	21.50	4285	-14.94	20241119	3000	21.50	20240416	4285	-14.94	20241119	3000	21.50	20240416	0.15	N	053350	500	98 억	3990	N	N	N	N
10	20241128	160605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	-145	5	-3.83	88664880	24099	73.55	3790	3800	3580	4925	2655	3790	3679.19	0.02	-66	4043	3916	3833	3706	3623	3875	3665	99	1135	500	2650	5	1	19790916	721	-243.00	0.60	12	0.12	-15.00	6093.00	4285	20241119	-14.94	3000	20240416	21.50	4285	-14.94	20241119	3000	21.50	20240416	4285	-14.94	20241119	3000	21.50	20240416	0.17	N	053350	500	98 억	4056	N	N	N	N
11	20241128	150615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3650	-140	5	-3.69	83902900	22793	69.57	3790	3800	3580	4925	2655	3790	3681.08	0.02	68	4043	3916	3833	3706	3623	3875	3665	99	1135	500	2650	5	1	19790916	722	-243.33	0.60	12	0.12	-15.00	6093.00	4285	20241119	-14.82	3000	20240416	21.67	4285	-14.82	20241119	3000	21.67	20240416	4285	-14.82	20241119	3000	21.67	20240416	0.17	N	053350	500	98 억	4056	N	N	N	N
12	20241128	140614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	-145	5	-3.83	83308750	22631	69.07	3790	3800	3580	4925	2655	3790	3681.18	0.02	77	4043	3916	3833	3706	3623	3875	3665	99	1135	500	2650	5	1	19790916	721	-243.00	0.60	12	0.11	-15.00	6093.00	4285	20241119	-14.94	3000	20240416	21.50	4285	-14.94	20241119	3000	21.50	20240416	4285	-14.94	20241119	3000	21.50	20240416	0.17	N	053350	500	98 억	4056	N	N	N	N
13	20241128	130611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	-135	5	-3.56	80351635	21820	66.60	3790	3800	3580	4925	2655	3790	3682.48	0.02	818	4043	3916	3833	3706	3623	3875	3665	99	1135	500	2650	5	1	19790916	723	-243.67	0.60	12	0.11	-15.00	6093.00	4285	20241119	-14.70	3000	20240416	21.83	4285	-14.70	20241119	3000	21.83	20240416	4285	-14.70	20241119	3000	21.83	20240416	0.17	N	053350	500	98 억	4056	N	N	N	N
14	20241128	120615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	-145	5	-3.83	79154405	21492	65.60	3790	3800	3580	4925	2655	3790	3682.97	0.02	841	4043	3916	3833	3706	3623	3875	3665	99	1135	500	2650	5	1	19790916	721	-243.00	0.60	12	0.11	-15.00	6093.00	4285	20241119	-14.94	3000	20240416	21.50	4285	-14.94	20241119	3000	21.50	20240416	4285	-14.94	20241119	3000	21.50	20240416	0.17	N	053350	500	98 억	4056	N	N	N	N
15	20241128	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	-130	5	-3.43	63666170	17242	52.62	3790	3800	3580	4925	2655	3790	3692.50	0.02	513	4043	3916	3833	3706	3623	3875	3665	99	1135	500	2650	5	1	19790916	724	-244.00	0.60	12	0.09	-15.00	6093.00	4285	20241119	-14.59	3000	20240416	22.00	4285	-14.59	20241119	3000	22.00	20240416	4285	-14.59	20241119	3000	22.00	20240416	0.17	N	053350	500	98 억	4056	N	N	N	N
16	20241128	100615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-30	5	-0.79	9804265	2600	7.94	3790	3800	3750	4925	2655	3790	3770.87	0.02	-140	4043	3916	3833	3706	3623	3875	3665	99	1135	500	2650	5	1	19790916	744	-250.67	0.62	12	0.01	-15.00	6093.00	4285	20241119	-12.25	3000	20240416	25.33	4285	-12.25	20241119	3000	25.33	20240416	4285	-12.25	20241119	3000	25.33	20240416	0.17	N	053350	500	98 억	4056	N	N	N	N
17	20241128	090613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	0	3	0.00	966450	255	0.78	3790	3790	3790	4925	2655	3790	3790.00	0.02	-38	4043	3916	3833	3706	3623	3875	3665	99	1135	500	2650	5	1	19790916	750	-252.67	0.62	12	0.00	-15.00	6093.00	4285	20241119	-11.55	3000	20240416	26.33	4285	-11.55	20241119	3000	26.33	20240416	4285	-11.55	20241119	3000	26.33	20240416	0.17	N	053350	500	98 억	4056	N	N	N	N
18	20241127	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	25	2	0.66	125275155	32660	82.70	3950	3960	3750	4890	2640	3765	3835.74	0.03	-1536	4075	3920	3835	3680	3595	3877	3637	99	1125	500	2630	5	1	19790916	750	-252.67	0.62	12	0.17	-15.00	6093.00	4285	20241119	-11.55	3000	20240416	26.33	4285	-11.55	20241119	3000	26.33	20240416	4285	-11.55	20241119	3000	26.33	20240416	0.18	N	053350	500	98 억	5559	N	N	N	N
19	20241127	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-5	5	-0.13	123599290	32217	81.58	3950	3960	3750	4890	2640	3765	3836.46	0.03	-1587	4075	3920	3835	3680	3595	3877	3637	99	1125	500	2630	5	1	19790916	744	-250.67	0.62	12	0.16	-15.00	6093.00	4285	20241119	-12.25	3000	20240416	25.33	4285	-12.25	20241119	3000	25.33	20240416	4285	-12.25	20241119	3000	25.33	20240416	0.18	N	053350	500	98 억	5559	N	N	N	N
20	20241127	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	-15	5	-0.40	114865140	29891	75.69	3950	3960	3750	4890	2640	3765	3842.80	0.03	-1582	4075	3920	3835	3680	3595	3877	3637	99	1125	500	2630	5	1	19790916	742	-250.00	0.62	12	0.15	-15.00	6093.00	4285	20241119	-12.49	3000	20240416	25.00	4285	-12.49	20241119	3000	25.00	20240416	4285	-12.49	20241119	3000	25.00	20240416	0.18	N	053350	500	98 억	5559	N	N	N	N
21	20241127	130605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-5	5	-0.13	102122860	26497	67.09	3950	3960	3750	4890	2640	3765	3854.13	0.03	-1491	4075	3920	3835	3680	3595	3877	3637	99	1125	500	2630	5	1	19790916	744	-250.67	0.62	12	0.13	-15.00	6093.00	4285	20241119	-12.25	3000	20240416	25.33	4285	-12.25	20241119	3000	25.33	20240416	4285	-12.25	20241119	3000	25.33	20240416	0.18	N	053350	500	98 억	5559	N	N	N	N
22	20241127	120610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	5	2	0.13	94019535	24340	61.63	3950	3960	3760	4890	2640	3765	3862.76	0.03	-1491	4075	3920	3835	3680	3595	3877	3637	99	1125	500	2630	5	1	19790916	746	-251.33	0.62	12	0.12	-15.00	6093.00	4285	20241119	-12.02	3000	20240416	25.67	4285	-12.02	20241119	3000	25.67	20240416	4285	-12.02	20241119	3000	25.67	20240416	0.18	N	053350	500	98 억	5559	N	N	N	N
23	20241127	110609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	45	2	1.20	78486690	20221	51.20	3950	3960	3770	4890	2640	3765	3881.44	0.03	-1137	4075	3920	3835	3680	3595	3877	3637	99	1125	500	2630	5	1	19790916	754	-254.00	0.63	12	0.10	-15.00	6093.00	4285	20241119	-11.09	3000	20240416	27.00	4285	-11.09	20241119	3000	27.00	20240416	4285	-11.09	20241119	3000	27.00	20240416	0.18	N	053350	500	98 억	5559	N	N	N	N
24	20241127	100609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	40	2	1.06	73545125	18920	47.91	3950	3960	3805	4890	2640	3765	3887.16	0.03	-1113	4075	3920	3835	3680	3595	3877	3637	99	1125	500	2630	5	1	19790916	753	-253.67	0.62	12	0.10	-15.00	6093.00	4285	20241119	-11.20	3000	20240416	26.83	4285	-11.20	20241119	3000	26.83	20240416	4285	-11.20	20241119	3000	26.83	20240416	0.18	N	053350	500	98 억	5559	N	N	N	N
25	20241127	090606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3870	105	2	2.79	23971050	6183	15.66	3950	3960	3825	4890	2640	3765	3876.93	0.03	-404	4075	3920	3835	3680	3595	3877	3637	99	1125	500	2630	5	1	19790916	766	-258.00	0.64	12	0.03	-15.00	6093.00	4285	20241119	-9.68	3000	20240416	29.00	4285	-9.68	20241119	3000	29.00	20240416	4285	-9.68	20241119	3000	29.00	20240416	0.18	N	053350	500	98 억	5559	N	N	N	N
26	20241126	160602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-230	5	-5.76	141829585	37049	234.90	3955	3990	3750	5190	2800	3995	3828.16	0.03	-1088	4271	4132	4061	3922	3851	4097	3887	99	1195	500	2790	5	1	19790916	745	-251.00	0.62	12	0.19	-15.00	6093.00	4285	20241119	-12.14	3000	20240416	25.50	4285	-12.14	20241119	3000	25.50	20240416	4285	-12.14	20241119	3000	25.50	20240416	0.16	N	053350	500	98 억	6673	N	N	N	N
27	20241126	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	-190	5	-4.76	128980795	33647	213.33	3955	3990	3750	5190	2800	3995	3833.35	0.03	-229	4271	4132	4061	3922	3851	4097	3887	99	1195	500	2790	5	1	19790916	753	-253.67	0.62	12	0.17	-15.00	6093.00	4285	20241119	-11.20	3000	20240416	26.83	4285	-11.20	20241119	3000	26.83	20240416	4285	-11.20	20241119	3000	26.83	20240416	0.16	N	053350	500	98 억	6673	N	N	N	N
28	20241126	140604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	-175	5	-4.38	90866150	23552	149.33	3955	3990	3790	5190	2800	3995	3858.11	0.03	-607	4271	4132	4061	3922	3851	4097	3887	99	1195	500	2790	5	1	19790916	756	-254.67	0.63	12	0.12	-15.00	6093.00	4285	20241119	-10.85	3000	20240416	27.33	4285	-10.85	20241119	3000	27.33	20240416	4285	-10.85	20241119	3000	27.33	20240416	0.16	N	053350	500	98 억	6673	N	N	N	N
29	20241126	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-170	5	-4.26	69456965	17941	113.75	3955	3990	3805	5190	2800	3995	3871.41	0.03	-1146	4271	4132	4061	3922	3851	4097	3887	99	1195	500	2790	5	1	19790916	757	-255.00	0.63	12	0.09	-15.00	6093.00	4285	20241119	-10.74	3000	20240416	27.50	4285	-10.74	20241119	3000	27.50	20240416	4285	-10.74	20241119	3000	27.50	20240416	0.16	N	053350	500	98 억	6673	N	N	N	N
30	20241126	120608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3865	-130	5	-3.25	57771635	14887	94.39	3955	3990	3805	5190	2800	3995	3880.68	0.03	-1071	4271	4132	4061	3922	3851	4097	3887	99	1195	500	2790	5	1	19790916	765	-257.67	0.63	12	0.08	-15.00	6093.00	4285	20241119	-9.80	3000	20240416	28.83	4285	-9.80	20241119	3000	28.83	20240416	4285	-9.80	20241119	3000	28.83	20240416	0.16	N	053350	500	98 억	6673	N	N	N	N
31	20241126	110611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3880	-115	5	-2.88	47104675	12109	76.78	3955	3990	3850	5190	2800	3995	3890.05	0.03	-1100	4271	4132	4061	3922	3851	4097	3887	99	1195	500	2790	5	1	19790916	768	-258.67	0.64	12	0.06	-15.00	6093.00	4285	20241119	-9.45	3000	20240416	29.33	4285	-9.45	20241119	3000	29.33	20240416	4285	-9.45	20241119	3000	29.33	20240416	0.16	N	053350	500	98 억	6673	N	N	N	N
32	20241126	100612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3925	-70	5	-1.75	24835335	6359	40.32	3955	3990	3870	5190	2800	3995	3905.54	0.03	-494	4271	4132	4061	3922	3851	4097	3887	99	1195	500	2790	5	1	19790916	777	-261.67	0.64	12	0.03	-15.00	6093.00	4285	20241119	-8.40	3000	20240416	30.83	4285	-8.40	20241119	3000	30.83	20240416	4285	-8.40	20241119	3000	30.83	20240416	0.16	N	053350	500	98 억	6673	N	N	N	N
33	20241126	090606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3930	-65	5	-1.63	13876125	3566	22.61	3955	3955	3870	5190	2800	3995	3891.23	0.03	64	4271	4132	4061	3922	3851	4097	3887	99	1195	500	2790	5	1	19790916	778	-262.00	0.65	12	0.02	-15.00	6093.00	4285	20241119	-8.28	3000	20240416	31.00	4285	-8.28	20241119	3000	31.00	20240416	4285	-8.28	20241119	3000	31.00	20240416	0.16	N	053350	500	98 억	6673	N	N	N	N
34	20241125	160553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3995	-15	5	-0.37	61111145	15043	53.95	4050	4200	3990	5210	2810	4010	4062.43	0.04	-2134	4203	4106	4043	3946	3883	4075	3915	99	1200	500	2800	5	1	19790916	791	-266.33	0.66	12	0.08	-15.00	6093.00	4285	20241119	-6.77	3000	20240416	33.17	4285	-6.77	20241119	3000	33.17	20240416	4285	-6.77	20241119	3000	33.17	20240416	0.16	N	053350	500	98 억	8791	N	N	N	N
35	20241125	150603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	-5	5	-0.12	58668995	14432	51.76	4050	4200	3990	5210	2810	4010	4065.20	0.04	-2039	4203	4106	4043	3946	3883	4075	3915	99	1200	500	2800	5	1	19790916	793	-267.00	0.66	12	0.07	-15.00	6093.00	4285	20241119	-6.53	3000	20240416	33.50	4285	-6.53	20241119	3000	33.50	20240416	4285	-6.53	20241119	3000	33.50	20240416	0.16	N	053350	500	98 억	8791	N	N	N	N
36	20241125	140602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-10	5	-0.25	56452885	13878	49.77	4050	4200	3990	5210	2810	4010	4067.80	0.04	-1865	4203	4106	4043	3946	3883	4075	3915	99	1200	500	2800	5	1	19790916	792	-266.67	0.66	12	0.07	-15.00	6093.00	4285	20241119	-6.65	3000	20240416	33.33	4285	-6.65	20241119	3000	33.33	20240416	4285	-6.65	20241119	3000	33.33	20240416	0.16	N	053350	500	98 억	8791	N	N	N	N
37	20241125	130556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	5	2	0.12	50368610	12360	44.33	4050	4200	4005	5210	2810	4010	4075.13	0.04	-1803	4203	4106	4043	3946	3883	4075	3915	99	1200	500	2800	5	1	19790916	795	-267.67	0.66	12	0.06	-15.00	6093.00	4285	20241119	-6.30	3000	20240416	33.83	4285	-6.30	20241119	3000	33.83	20240416	4285	-6.30	20241119	3000	33.83	20240416	0.16	N	053350	500	98 억	8791	N	N	N	N
38	20241125	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	10	2	0.25	37317490	9108	32.67	4050	4200	4005	5210	2810	4010	4097.22	0.04	-1911	4203	4106	4043	3946	3883	4075	3915	99	1200	500	2800	5	1	19790916	796	-268.00	0.66	12	0.05	-15.00	6093.00	4285	20241119	-6.18	3000	20240416	34.00	4285	-6.18	20241119	3000	34.00	20240416	4285	-6.18	20241119	3000	34.00	20240416	0.16	N	053350	500	98 억	8791	N	N	N	N
39	20241125	110600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	5	2	0.12	27829265	6745	24.19	4050	4200	4015	5210	2810	4010	4125.91	0.04	-1882	4203	4106	4043	3946	3883	4075	3915	99	1200	500	2800	5	1	19790916	795	-267.67	0.66	12	0.03	-15.00	6093.00	4285	20241119	-6.30	3000	20240416	33.83	4285	-6.30	20241119	3000	33.83	20240416	4285	-6.30	20241119	3000	33.83	20240416	0.16	N	053350	500	98 억	8791	N	N	N	N
40	20241125	100553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4035	25	2	0.62	25304800	6119	21.95	4050	4200	4015	5210	2810	4010	4135.45	0.04	-1871	4203	4106	4043	3946	3883	4075	3915	99	1200	500	2800	5	1	19790916	799	-269.00	0.66	12	0.03	-15.00	6093.00	4285	20241119	-5.83	3000	20240416	34.50	4285	-5.83	20241119	3000	34.50	20240416	4285	-5.83	20241119	3000	34.50	20240416	0.16	N	053350	500	98 억	8791	N	N	N	N
41	20241125	090554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	185	2	4.61	6244695	1503	5.39	4050	4200	4045	5210	2810	4010	4154.82	0.04	-383	4203	4106	4043	3946	3883	4075	3915	99	1200	500	2800	5	1	19790916	830	-279.67	0.69	12	0.01	-15.00	6093.00	4285	20241119	-2.10	3000	20240416	39.83	4285	-2.10	20241119	3000	39.83	20240416	4285	-2.10	20241119	3000	39.83	20240416	0.16	N	053350	500	98 억	8791	N	N	N	N
42	20241122	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	-135	5	-3.26	113089615	27870	130.76	4140	4140	3980	5380	2905	4145	4057.75	0.05	-787	4345	4245	4045	3945	3745	4295	3995	99	1235	500	2900	5	1	19790916	794	-267.33	0.66	12	0.14	-15.00	6093.00	4285	20241119	-6.42	3000	20240416	33.67	4285	-6.42	20241119	3000	33.67	20240416	4285	-6.42	20241119	3000	33.67	20240416	0.16	N	053350	500	98 억	9558	N	N	N	N
43	20241122	150531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	-135	5	-3.26	109658230	27016	126.75	4140	4140	3980	5380	2905	4145	4059.01	0.05	-249	4345	4245	4045	3945	3745	4295	3995	99	1235	500	2900	5	1	19790916	794	-267.33	0.66	12	0.14	-15.00	6093.00	4285	20241119	-6.42	3000	20240416	33.67	4285	-6.42	20241119	3000	33.67	20240416	4285	-6.42	20241119	3000	33.67	20240416	0.16	N	053350	500	98 억	9558	N	N	N	N
44	20241122	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-95	5	-2.29	99122290	24406	114.51	4140	4140	3980	5380	2905	4145	4061.39	0.05	120	4345	4245	4045	3945	3745	4295	3995	99	1235	500	2900	5	1	19790916	802	-270.00	0.66	12	0.12	-15.00	6093.00	4285	20241119	-5.48	3000	20240416	35.00	4285	-5.48	20241119	3000	35.00	20240416	4285	-5.48	20241119	3000	35.00	20240416	0.16	N	053350	500	98 억	9558	N	N	N	N
45	20241122	130531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	-115	5	-2.77	71009485	17417	81.72	4140	4140	4015	5380	2905	4145	4077.02	0.05	554	4345	4245	4045	3945	3745	4295	3995	99	1235	500	2900	5	1	19790916	798	-268.67	0.66	12	0.09	-15.00	6093.00	4285	20241119	-5.95	3000	20240416	34.33	4285	-5.95	20241119	3000	34.33	20240416	4285	-5.95	20241119	3000	34.33	20240416	0.16	N	053350	500	98 억	9558	N	N	N	N
46	20241122	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	-100	5	-2.41	57965450	14189	66.57	4140	4140	4015	5380	2905	4145	4085.24	0.05	588	4345	4245	4045	3945	3745	4295	3995	99	1235	500	2900	5	1	19790916	801	-269.67	0.66	12	0.07	-15.00	6093.00	4285	20241119	-5.60	3000	20240416	34.83	4285	-5.60	20241119	3000	34.83	20240416	4285	-5.60	20241119	3000	34.83	20240416	0.16	N	053350	500	98 억	9558	N	N	N	N
47	20241122	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-90	5	-2.17	53857360	13175	61.81	4140	4140	4015	5380	2905	4145	4087.85	0.05	659	4345	4245	4045	3945	3745	4295	3995	99	1235	500	2900	5	1	19790916	803	-270.33	0.67	12	0.07	-15.00	6093.00	4285	20241119	-5.37	3000	20240416	35.17	4285	-5.37	20241119	3000	35.17	20240416	4285	-5.37	20241119	3000	35.17	20240416	0.16	N	053350	500	98 억	9558	N	N	N	N
48	20241122	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	-85	5	-2.05	52443735	12827	60.18	4140	4140	4015	5380	2905	4145	4088.54	0.05	523	4345	4245	4045	3945	3745	4295	3995	99	1235	500	2900	5	1	19790916	804	-270.67	0.67	12	0.06	-15.00	6093.00	4285	20241119	-5.25	3000	20240416	35.33	4285	-5.25	20241119	3000	35.33	20240416	4285	-5.25	20241119	3000	35.33	20240416	0.16	N	053350	500	98 억	9558	N	N	N	N
49	20241122	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4125	-20	5	-0.48	6625695	1627	7.63	4140	4140	4015	5380	2905	4145	4072.34	0.05	-9	4345	4245	4045	3945	3745	4295	3995	99	1235	500	2900	5	1	19790916	816	-275.00	0.68	12	0.01	-15.00	6093.00	4285	20241119	-3.73	3000	20240416	37.50	4285	-3.73	20241119	3000	37.50	20240416	4285	-3.73	20241119	3000	37.50	20240416	0.16	N	053350	500	98 억	9558	N	N	N	N
50	20241121	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	140	2	3.50	79394720	20088	42.57	4050	4145	3845	5200	2805	4005	3952.30	0.04	1258	4281	4142	3941	3802	3601	4212	3872	99	1195	500	2800	5	1	19790916	820	-276.33	0.68	12	0.10	-15.00	6093.00	4285	20241119	-3.27	3000	20240416	38.17	4285	-3.27	20241119	3000	38.17	20240416	4285	-3.27	20241119	3000	38.17	20240416	0.12	N	053350	500	98 억	8300	N	N	N	N
51	20241121	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	10	2	0.25	71248965	18108	38.37	4050	4070	3845	5200	2805	4005	3934.67	0.04	1558	4281	4142	3941	3802	3601	4212	3872	99	1195	500	2800	5	1	19790916	795	-267.67	0.66	12	0.09	-15.00	6093.00	4285	20241119	-6.30	3000	20240416	33.83	4285	-6.30	20241119	3000	33.83	20240416	4285	-6.30	20241119	3000	33.83	20240416	0.12	N	053350	500	98 억	8300	N	N	N	N
52	20241121	140540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3900	-105	5	-2.62	54698620	13984	29.63	4050	4050	3845	5200	2805	4005	3911.51	0.04	1539	4281	4142	3941	3802	3601	4212	3872	99	1195	500	2800	5	1	19790916	772	-260.00	0.64	12	0.07	-15.00	6093.00	4285	20241119	-8.98	3000	20240416	30.00	4285	-8.98	20241119	3000	30.00	20240416	4285	-8.98	20241119	3000	30.00	20240416	0.12	N	053350	500	98 억	8300	N	N	N	N
53	20241121	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3910	-95	5	-2.37	42095025	10786	22.86	4050	4050	3845	5200	2805	4005	3902.75	0.04	2182	4281	4142	3941	3802	3601	4212	3872	99	1195	500	2800	5	1	19790916	774	-260.67	0.64	12	0.05	-15.00	6093.00	4285	20241119	-8.75	3000	20240416	30.33	4285	-8.75	20241119	3000	30.33	20240416	4285	-8.75	20241119	3000	30.33	20240416	0.12	N	053350	500	98 억	8300	N	N	N	N
54	20241121	120535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3900	-105	5	-2.62	41876175	10730	22.74	4050	4050	3845	5200	2805	4005	3902.72	0.04	2229	4281	4142	3941	3802	3601	4212	3872	99	1195	500	2800	5	1	19790916	772	-260.00	0.64	12	0.05	-15.00	6093.00	4285	20241119	-8.98	3000	20240416	30.00	4285	-8.98	20241119	3000	30.00	20240416	4285	-8.98	20241119	3000	30.00	20240416	0.12	N	053350	500	98 억	8300	N	N	N	N
55	20241121	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3900	-105	5	-2.62	41649440	10672	22.62	4050	4050	3845	5200	2805	4005	3902.68	0.04	2189	4281	4142	3941	3802	3601	4212	3872	99	1195	500	2800	5	1	19790916	772	-260.00	0.64	12	0.05	-15.00	6093.00	4285	20241119	-8.98	3000	20240416	30.00	4285	-8.98	20241119	3000	30.00	20240416	4285	-8.98	20241119	3000	30.00	20240416	0.12	N	053350	500	98 억	8300	N	N	N	N
56	20241121	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3880	-125	5	-3.12	38674340	9908	21.00	4050	4050	3845	5200	2805	4005	3903.34	0.04	2651	4281	4142	3941	3802	3601	4212	3872	99	1195	500	2800	5	1	19790916	768	-258.67	0.64	12	0.05	-15.00	6093.00	4285	20241119	-9.45	3000	20240416	29.33	4285	-9.45	20241119	3000	29.33	20240416	4285	-9.45	20241119	3000	29.33	20240416	0.12	N	053350	500	98 억	8300	N	N	N	N
57	20241121	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3965	-40	5	-1.00	2428095	609	1.29	4050	4050	3945	5200	2805	4005	3987.02	0.04	313	4281	4142	3941	3802	3601	4212	3872	99	1195	500	2800	5	1	19790916	785	-264.33	0.65	12	0.00	-15.00	6093.00	4285	20241119	-7.47	3000	20240416	32.17	4285	-7.47	20241119	3000	32.17	20240416	4285	-7.47	20241119	3000	32.17	20240416	0.12	N	053350	500	98 억	8300	N	N	N	N
58	20241120	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	225	2	5.95	184330415	47187	18.60	3910	4080	3740	4910	2650	3780	3906.34	0.03	1619	4773	4276	3788	3291	2803	4525	3540	99	1130	500	2640	5	1	19790916	793	-267.00	0.66	12	0.24	-15.00	6093.00	4285	20241119	-6.53	3000	20240416	33.50	4285	-6.53	20241119	3000	33.50	20240416	4285	-6.53	20241119	3000	33.50	20240416	0.12	N	053350	500	98 억	6681	N	N	N	N
59	20241120	150541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	230	2	6.08	158368690	40758	16.07	3910	4040	3740	4910	2650	3780	3885.59	0.03	788	4773	4276	3788	3291	2803	4525	3540	99	1130	500	2640	5	1	19790916	794	-267.33	0.66	12	0.21	-15.00	6093.00	4285	20241119	-6.42	3000	20240416	33.67	4285	-6.42	20241119	3000	33.67	20240416	4285	-6.42	20241119	3000	33.67	20240416	0.12	N	053350	500	98 억	6681	N	N	N	N
60	20241120	140540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	110	2	2.91	125450210	32462	12.80	3910	3945	3740	4910	2650	3780	3864.52	0.03	837	4773	4276	3788	3291	2803	4525	3540	99	1130	500	2640	5	1	19790916	770	-259.33	0.64	12	0.16	-15.00	6093.00	4285	20241119	-9.22	3000	20240416	29.67	4285	-9.22	20241119	3000	29.67	20240416	4285	-9.22	20241119	3000	29.67	20240416	0.12	N	053350	500	98 억	6681	N	N	N	N
61	20241120	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3945	165	2	4.37	113725190	29446	11.61	3910	3945	3740	4910	2650	3780	3862.16	0.03	446	4773	4276	3788	3291	2803	4525	3540	99	1130	500	2640	5	1	19790916	781	-263.00	0.65	12	0.15	-15.00	6093.00	4285	20241119	-7.93	3000	20240416	31.50	4285	-7.93	20241119	3000	31.50	20240416	4285	-7.93	20241119	3000	31.50	20240416	0.12	N	053350	500	98 억	6681	N	N	N	N
62	20241120	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3905	125	2	3.31	97234575	25239	9.95	3910	3940	3740	4910	2650	3780	3852.55	0.03	234	4773	4276	3788	3291	2803	4525	3540	99	1130	500	2640	5	1	19790916	773	-260.33	0.64	12	0.13	-15.00	6093.00	4285	20241119	-8.87	3000	20240416	30.17	4285	-8.87	20241119	3000	30.17	20240416	4285	-8.87	20241119	3000	30.17	20240416	0.12	N	053350	500	98 억	6681	N	N	N	N
63	20241120	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3920	140	2	3.70	85160940	22154	8.73	3910	3940	3740	4910	2650	3780	3844.04	0.03	191	4773	4276	3788	3291	2803	4525	3540	99	1130	500	2640	5	1	19790916	776	-261.33	0.64	12	0.11	-15.00	6093.00	4285	20241119	-8.52	3000	20240416	30.67	4285	-8.52	20241119	3000	30.67	20240416	4285	-8.52	20241119	3000	30.67	20240416	0.12	N	053350	500	98 억	6681	N	N	N	N
64	20241120	100541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	80	2	2.12	53713775	14087	5.55	3910	3910	3740	4910	2650	3780	3813.00	0.03	-1279	4773	4276	3788	3291	2803	4525	3540	99	1130	500	2640	5	1	19790916	764	-257.33	0.63	12	0.07	-15.00	6093.00	4285	20241119	-9.92	3000	20240416	28.67	4285	-9.92	20241119	3000	28.67	20240416	4285	-9.92	20241119	3000	28.67	20240416	0.12	N	053350	500	98 억	6681	N	N	N	N
65	20241120	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	40	2	1.06	5491570	1413	0.56	3910	3910	3820	4910	2650	3780	3886.46	0.03	-510	4773	4276	3788	3291	2803	4525	3540	99	1130	500	2640	5	1	19790916	756	-254.67	0.63	12	0.01	-15.00	6093.00	4285	20241119	-10.85	3000	20240416	27.33	4285	-10.85	20241119	3000	27.33	20240416	4285	-10.85	20241119	3000	27.33	20240416	0.12	N	053350	500	98 억	6681	N	N	N	N
66	20241119	160513	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	3780	480	2	14.55	961325605	253566	2663.79	3300	4285	3300	4290	2310	3300	3791.24	0.04	-1934	3383	3341	3298	3256	3213	3362	3277	99	990	500	2310	5	1	19790916	748	-252.00	0.62	12	1.28	-15.00	6093.00	4285	20241119	-11.79	3000	20240416	26.00	4285	-11.79	20241119	3000	26.00	20240416	4285	-11.79	20241119	3000	26.00	20240416	0.12	N	053350	500	98 억	8147	N	N	N	N
67	20241119	150519	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	3750	450	2	13.64	942529475	248586	2611.47	3300	4285	3300	4290	2310	3300	3791.56	0.04	-1918	3383	3341	3298	3256	3213	3362	3277	99	990	500	2310	5	1	19790916	742	-250.00	0.62	12	1.26	-15.00	6093.00	4285	20241119	-12.49	3000	20240416	25.00	4285	-12.49	20241119	3000	25.00	20240416	4285	-12.49	20241119	3000	25.00	20240416	0.12	N	053350	500	98 억	8147	N	N	N	N
68	20241119	140517	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	3760	460	2	13.94	869183315	228966	2405.36	3300	4285	3300	4290	2310	3300	3796.12	0.04	-1932	3383	3341	3298	3256	3213	3362	3277	99	990	500	2310	5	1	19790916	744	-250.67	0.62	12	1.16	-15.00	6093.00	4285	20241119	-12.25	3000	20240416	25.33	4285	-12.25	20241119	3000	25.33	20240416	4285	-12.25	20241119	3000	25.33	20240416	0.12	N	053350	500	98 억	8147	N	N	N	N
69	20241119	130519	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	3730	430	2	13.03	799345845	210371	2210.01	3300	4285	3300	4290	2310	3300	3799.70	0.04	-3260	3383	3341	3298	3256	3213	3362	3277	99	990	500	2310	5	1	19790916	738	-248.67	0.61	12	1.06	-15.00	6093.00	4285	20241119	-12.95	3000	20240416	24.33	4285	-12.95	20241119	3000	24.33	20240416	4285	-12.95	20241119	3000	24.33	20240416	0.12	N	053350	500	98 억	8147	N	N	N	N
70	20241119	120514	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	3455	155	2	4.70	668901235	175008	1838.51	3300	4285	3300	4290	2310	3300	3822.12	0.04	-2232	3383	3341	3298	3256	3213	3362	3277	99	990	500	2310	5	1	19790916	684	-230.33	0.57	12	0.88	-15.00	6093.00	4285	20241119	-19.37	3000	20240416	15.17	4285	-19.37	20241119	3000	15.17	20240416	4285	-19.37	20241119	3000	15.17	20240416	0.12	N	053350	500	98 억	8147	N	N	N	N
71	20241119	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3535	235	2	7.12	31389770	8967	94.20	3300	3660	3300	4290	2310	3300	3500.59	0.04	-123	3383	3341	3298	3256	3213	3362	3277	99	990	500	2310	5	1	19790916	700	-235.67	0.58	12	0.05	-15.00	6093.00	4260	20241016	-17.02	3000	20240416	17.83	4260	-17.02	20241016	3000	17.83	20240416	4260	-17.02	20241016	3000	17.83	20240416	0.12	N	053350	500	98 억	8147	N	N	N	N
72	20241119	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	325	2	9.85	22803330	6516	68.45	3300	3660	3300	4290	2310	3300	3499.59	0.04	-507	3383	3341	3298	3256	3213	3362	3277	99	990	500	2310	5	1	19790916	717	-241.67	0.59	12	0.03	-15.00	6093.00	4260	20241016	-14.91	3000	20240416	20.83	4260	-14.91	20241016	3000	20.83	20240416	4260	-14.91	20241016	3000	20.83	20240416	0.12	N	053350	500	98 억	8147	N	N	N	N
73	20241119	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	5	2	0.15	161905	49	0.51	3300	3305	3300	4290	2310	3300	3304.18	0.04	-47	3383	3341	3298	3256	3213	3362	3277	99	990	500	2310	5	1	19790916	654	-220.33	0.54	12	0.00	-15.00	6093.00	4260	20241016	-22.42	3000	20240416	10.17	4260	-22.42	20241016	3000	10.17	20240416	4260	-22.42	20241016	3000	10.17	20240416	0.12	N	053350	500	98 억	8147	N	N	N	N
74	20241118	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	45	2	1.38	31378260	9519	81.78	3255	3340	3255	4230	2280	3255	3296.49	0.03	2037	3595	3425	3340	3170	3085	3382	3127	99	975	500	2270	5	1	19790916	653	-220.00	0.54	12	0.05	-15.00	6093.00	4260	20241016	-22.54	3000	20240416	10.00	4260	-22.54	20241016	3000	10.00	20240416	4260	-22.54	20241016	3000	10.00	20240416	0.12	N	053350	500	98 억	6110	N	N	N	N
75	20241118	150519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3320	65	2	2.00	26123725	7934	68.16	3255	3340	3255	4230	2280	3255	3292.75	0.03	1516	3595	3425	3340	3170	3085	3382	3127	99	975	500	2270	5	1	19790916	657	-221.33	0.54	12	0.04	-15.00	6093.00	4260	20241016	-22.07	3000	20240416	10.67	4260	-22.07	20241016	3000	10.67	20240416	4260	-22.07	20241016	3000	10.67	20240416	0.12	N	053350	500	98 억	6110	N	N	N	N
76	20241118	140520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3320	65	2	2.00	24433775	7425	63.79	3255	3340	3255	4230	2280	3255	3290.86	0.03	1215	3595	3425	3340	3170	3085	3382	3127	99	975	500	2270	5	1	19790916	657	-221.33	0.54	12	0.04	-15.00	6093.00	4260	20241016	-22.07	3000	20240416	10.67	4260	-22.07	20241016	3000	10.67	20240416	4260	-22.07	20241016	3000	10.67	20240416	0.12	N	053350	500	98 억	6110	N	N	N	N
77	20241118	130518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	50	2	1.54	23719705	7209	61.93	3255	3340	3255	4230	2280	3255	3290.41	0.03	1215	3595	3425	3340	3170	3085	3382	3127	99	975	500	2270	5	1	19790916	654	-220.33	0.54	12	0.04	-15.00	6093.00	4260	20241016	-22.42	3000	20240416	10.17	4260	-22.42	20241016	3000	10.17	20240416	4260	-22.42	20241016	3000	10.17	20240416	0.12	N	053350	500	98 억	6110	N	N	N	N
78	20241118	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	45	2	1.38	22666080	6891	59.20	3255	3325	3255	4230	2280	3255	3289.35	0.03	1279	3595	3425	3340	3170	3085	3382	3127	99	975	500	2270	5	1	19790916	653	-220.00	0.54	12	0.03	-15.00	6093.00	4260	20241016	-22.54	3000	20240416	10.00	4260	-22.54	20241016	3000	10.00	20240416	4260	-22.54	20241016	3000	10.00	20240416	0.12	N	053350	500	98 억	6110	N	N	N	N
79	20241118	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3310	55	2	1.69	21430950	6517	55.99	3255	3325	3255	4230	2280	3255	3288.60	0.03	1080	3595	3425	3340	3170	3085	3382	3127	99	975	500	2270	5	1	19790916	655	-220.67	0.54	12	0.03	-15.00	6093.00	4260	20241016	-22.30	3000	20240416	10.33	4260	-22.30	20241016	3000	10.33	20240416	4260	-22.30	20241016	3000	10.33	20240416	0.12	N	053350	500	98 억	6110	N	N	N	N
80	20241118	100517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	45	2	1.38	15860695	4837	41.55	3255	3325	3255	4230	2280	3255	3279.16	0.03	1088	3595	3425	3340	3170	3085	3382	3127	99	975	500	2270	5	1	19790916	653	-220.00	0.54	12	0.02	-15.00	6093.00	4260	20241016	-22.54	3000	20240416	10.00	4260	-22.54	20241016	3000	10.00	20240416	4260	-22.54	20241016	3000	10.00	20240416	0.12	N	053350	500	98 억	6110	N	N	N	N
81	20241118	090513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3265	10	2	0.31	6343625	1947	16.73	3255	3275	3255	4230	2280	3255	3258.19	0.03	188	3595	3425	3340	3170	3085	3382	3127	99	975	500	2270	5	1	19790916	646	-217.67	0.54	12	0.01	-15.00	6093.00	4260	20241016	-23.36	3000	20240416	8.83	4260	-23.36	20241016	3000	8.83	20240416	4260	-23.36	20241016	3000	8.83	20240416	0.12	N	053350	500	98 억	6110	N	N	N	N
82	20241115	160530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3255	-240	5	-6.87	38517755	11587	127.23	3495	3510	3255	4540	2450	3495	3324.22	0.03	-374	3628	3561	3483	3416	3338	3567	3422	99	1045	500	2440	5	1	19790916	644	-217.00	0.53	12	0.06	-15.00	6093.00	4260	20241016	-23.59	3000	20240416	8.50	4260	-23.59	20241016	3000	8.50	20240416	4260	-23.59	20241016	3000	8.50	20240416	0.13	N	053350	500	98 억	6284	N	N	N	N
83	20241115	150542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	-190	5	-5.44	29440600	8823	96.88	3495	3510	3290	4540	2450	3495	3336.80	0.03	357	3628	3561	3483	3416	3338	3567	3422	99	1045	500	2440	5	1	19790916	654	-220.33	0.54	12	0.04	-15.00	6093.00	4260	20241016	-22.42	3000	20240416	10.17	4260	-22.42	20241016	3000	10.17	20240416	4260	-22.42	20241016	3000	10.17	20240416	0.13	N	053350	500	98 억	6284	N	N	N	N
84	20241115	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	-160	5	-4.58	20952920	6261	68.75	3495	3510	3290	4540	2450	3495	3346.58	0.03	-195	3628	3561	3483	3416	3338	3567	3422	99	1045	500	2440	5	1	19790916	660	-222.33	0.55	12	0.03	-15.00	6093.00	4260	20241016	-21.71	3000	20240416	11.17	4260	-21.71	20241016	3000	11.17	20240416	4260	-21.71	20241016	3000	11.17	20240416	0.13	N	053350	500	98 억	6284	N	N	N	N
85	20241115	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3325	-170	5	-4.86	17256500	5149	56.54	3495	3510	3290	4540	2450	3495	3351.43	0.03	112	3628	3561	3483	3416	3338	3567	3422	99	1045	500	2440	5	1	19790916	658	-221.67	0.55	12	0.03	-15.00	6093.00	4260	20241016	-21.95	3000	20240416	10.83	4260	-21.95	20241016	3000	10.83	20240416	4260	-21.95	20241016	3000	10.83	20240416	0.13	N	053350	500	98 억	6284	N	N	N	N
86	20241115	120542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3345	-150	5	-4.29	16734700	4993	54.83	3495	3510	3290	4540	2450	3495	3351.63	0.03	120	3628	3561	3483	3416	3338	3567	3422	99	1045	500	2440	5	1	19790916	662	-223.00	0.55	12	0.03	-15.00	6093.00	4260	20241016	-21.48	3000	20240416	11.50	4260	-21.48	20241016	3000	11.50	20240416	4260	-21.48	20241016	3000	11.50	20240416	0.13	N	053350	500	98 억	6284	N	N	N	N
87	20241115	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3430	-65	5	-1.86	14422935	4295	47.16	3495	3510	3290	4540	2450	3495	3358.08	0.03	-155	3628	3561	3483	3416	3338	3567	3422	99	1045	500	2440	5	1	19790916	679	-228.67	0.56	12	0.02	-15.00	6093.00	4260	20241016	-19.48	3000	20240416	14.33	4260	-19.48	20241016	3000	14.33	20240416	4260	-19.48	20241016	3000	14.33	20240416	0.13	N	053350	500	98 억	6284	N	N	N	N
88	20241115	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3425	-70	5	-2.00	5494935	1610	17.68	3495	3510	3310	4540	2450	3495	3413.00	0.03	126	3628	3561	3483	3416	3338	3567	3422	99	1045	500	2440	5	1	19790916	678	-228.33	0.56	12	0.01	-15.00	6093.00	4260	20241016	-19.60	3000	20240416	14.17	4260	-19.60	20241016	3000	14.17	20240416	4260	-19.60	20241016	3000	14.17	20240416	0.13	N	053350	500	98 억	6284	N	N	N	N
89	20241115	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3505	10	2	0.29	754935	216	2.37	3495	3505	3490	4540	2450	3495	3495.07	0.03	-3	3628	3561	3483	3416	3338	3567	3422	99	1045	500	2440	5	1	19790916	694	-233.67	0.58	12	0.00	-15.00	6093.00	4260	20241016	-17.72	3000	20240416	16.83	4260	-17.72	20241016	3000	16.83	20240416	4260	-17.72	20241016	3000	16.83	20240416	0.13	N	053350	500	98 억	6284	N	N	N	N
90	20241114	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3440	35	2	1.03	30931190	8895	36.07	3495	3550	3405	4425	2385	3405	3477.37	0.03	757	3918	3661	3528	3271	3138	3595	3205	99	1020	500	2380	5	1	19790916	681	-229.33	0.56	12	0.04	-15.00	6093.00	4260	20241016	-19.25	3000	20240416	14.67	4260	-19.25	20241016	3000	14.67	20240416	4260	-19.25	20241016	3000	14.67	20240416	0.13	N	053350	500	98 억	5665	N	N	N	N
91	20241114	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	70	2	2.06	30417975	8746	35.47	3495	3550	3405	4425	2385	3405	3477.93	0.03	759	3918	3661	3528	3271	3138	3595	3205	99	1020	500	2380	5	1	19790916	688	-231.67	0.57	12	0.04	-15.00	6093.00	4260	20241016	-18.43	3000	20240416	15.83	4260	-18.43	20241016	3000	15.83	20240416	4260	-18.43	20241016	3000	15.83	20240416	0.13	N	053350	500	98 억	5665	N	N	N	N
92	20241114	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	70	2	2.06	30206000	8685	35.22	3495	3550	3405	4425	2385	3405	3477.95	0.03	759	3918	3661	3528	3271	3138	3595	3205	99	1020	500	2380	5	1	19790916	688	-231.67	0.57	12	0.04	-15.00	6093.00	4260	20241016	-18.43	3000	20240416	15.83	4260	-18.43	20241016	3000	15.83	20240416	4260	-18.43	20241016	3000	15.83	20240416	0.13	N	053350	500	98 억	5665	N	N	N	N
93	20241114	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	90	2	2.64	25389755	7289	29.56	3495	3550	3405	4425	2385	3405	3483.30	0.03	394	3918	3661	3528	3271	3138	3595	3205	99	1020	500	2380	5	1	19790916	692	-233.00	0.57	12	0.04	-15.00	6093.00	4260	20241016	-17.96	3000	20240416	16.50	4260	-17.96	20241016	3000	16.50	20240416	4260	-17.96	20241016	3000	16.50	20240416	0.13	N	053350	500	98 억	5665	N	N	N	N
94	20241114	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	90	2	2.64	19708995	5658	22.95	3495	3550	3405	4425	2385	3405	3483.39	0.03	234	3918	3661	3528	3271	3138	3595	3205	99	1020	500	2380	5	1	19790916	692	-233.00	0.57	12	0.03	-15.00	6093.00	4260	20241016	-17.96	3000	20240416	16.50	4260	-17.96	20241016	3000	16.50	20240416	4260	-17.96	20241016	3000	16.50	20240416	0.13	N	053350	500	98 억	5665	N	N	N	N
95	20241114	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3490	85	2	2.50	6378855	1846	7.49	3495	3495	3405	4425	2385	3405	3455.50	0.03	50	3918	3661	3528	3271	3138	3595	3205	99	1020	500	2380	5	1	19790916	691	-232.67	0.57	12	0.01	-15.00	6093.00	4260	20241016	-18.08	3000	20240416	16.33	4260	-18.08	20241016	3000	16.33	20240416	4260	-18.08	20241016	3000	16.33	20240416	0.13	N	053350	500	98 억	5665	N	N	N	N
96	20241114	100544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3410	5	2	0.15	1354840	394	1.60	3495	3495	3405	4425	2385	3405	3438.68	0.03	150	3918	3661	3528	3271	3138	3595	3205	99	1020	500	2380	5	1	19790916	675	-227.33	0.56	12	0.00	-15.00	6093.00	4260	20241016	-19.95	3000	20240416	13.67	4260	-19.95	20241016	3000	13.67	20240416	4260	-19.95	20241016	3000	13.67	20240416	0.13	N	053350	500	98 억	5665	N	N	N	N
97	20241114	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3405	0	3	0.00	0	0	0.00	0	0	0	4425	2385	3405	0.00	0.03	0	3918	3661	3528	3271	3138	3595	3205	99	1020	500	2380	5	1	19790916	674	-227.00	0.56	12	0.00	-15.00	6093.00	4260	20241016	-20.07	3000	20240416	13.50	4260	-20.07	20241016	3000	13.50	20240416	4260	-20.07	20241016	3000	13.50	20240416	0.13	N	053350	500	98 억	5665	N	N	N	N
98	20241113	160258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3405	-390	5	-10.28	85941925	24657	127.53	3785	3785	3395	4930	2660	3795	3485.50	0.03	-1174	4171	3982	3801	3612	3431	3892	3522	99	1135	500	2650	5	1	19790916	674	-227.00	0.56	12	0.12	-15.00	6093.00	4260	20241016	-20.07	3000	20240416	13.50	4260	-20.07	20241016	3000	13.50	20240416	4260	-20.07	20241016	3000	13.50	20240416	0.13	N	053350	500	98 억	6820	N	N	N	N
99	20241113	150318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3500	-295	5	-7.77	73057260	20891	108.05	3785	3785	3395	4930	2660	3795	3497.07	0.03	-731	4171	3982	3801	3612	3431	3892	3522	99	1135	500	2650	5	1	19790916	693	-233.33	0.57	12	0.11	-15.00	6093.00	4260	20241016	-17.84	3000	20240416	16.67	4260	-17.84	20241016	3000	16.67	20240416	4260	-17.84	20241016	3000	16.67	20240416	0.13	N	053350	500	98 억	6820	N	N	N	N
100	20241113	140314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	-310	5	-8.17	65378780	18696	96.70	3785	3785	3395	4930	2660	3795	3496.94	0.03	-306	4171	3982	3801	3612	3431	3892	3522	99	1135	500	2650	5	1	19790916	690	-232.33	0.57	12	0.09	-15.00	6093.00	4260	20241016	-18.19	3000	20240416	16.17	4260	-18.19	20241016	3000	16.17	20240416	4260	-18.19	20241016	3000	16.17	20240416	0.13	N	053350	500	98 억	6820	N	N	N	N
101	20241113	130313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3515	-280	5	-7.38	44446980	12608	65.21	3785	3785	3420	4930	2660	3795	3525.30	0.03	-244	4171	3982	3801	3612	3431	3892	3522	99	1135	500	2650	5	1	19790916	696	-234.33	0.58	12	0.06	-15.00	6093.00	4260	20241016	-17.49	3000	20240416	17.17	4260	-17.49	20241016	3000	17.17	20240416	4260	-17.49	20241016	3000	17.17	20240416	0.13	N	053350	500	98 억	6820	N	N	N	N
102	20241113	120312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3545	-250	5	-6.59	14681985	4034	20.86	3785	3785	3525	4930	2660	3795	3639.56	0.03	-152	4171	3982	3801	3612	3431	3892	3522	99	1135	500	2650	5	1	19790916	702	-236.33	0.58	12	0.02	-15.00	6093.00	4260	20241016	-16.78	3000	20240416	18.17	4260	-16.78	20241016	3000	18.17	20240416	4260	-16.78	20241016	3000	18.17	20240416	0.13	N	053350	500	98 억	6820	N	N	N	N
103	20241113	110310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3650	-145	5	-3.82	5575245	1492	7.72	3785	3785	3650	4930	2660	3795	3736.76	0.03	-142	4171	3982	3801	3612	3431	3892	3522	99	1135	500	2650	5	1	19790916	722	-243.33	0.60	12	0.01	-15.00	6093.00	4260	20241016	-14.32	3000	20240416	21.67	4260	-14.32	20241016	3000	21.67	20240416	4260	-14.32	20241016	3000	21.67	20240416	0.13	N	053350	500	98 억	6820	N	N	N	N
104	20241113	100311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3650	-145	5	-3.82	4548560	1211	6.26	3785	3785	3650	4930	2660	3795	3756.04	0.03	-102	4171	3982	3801	3612	3431	3892	3522	99	1135	500	2650	5	1	19790916	722	-243.33	0.60	12	0.01	-15.00	6093.00	4260	20241016	-14.32	3000	20240416	21.67	4260	-14.32	20241016	3000	21.67	20240416	4260	-14.32	20241016	3000	21.67	20240416	0.13	N	053350	500	98 억	6820	N	N	N	N
105	20241113	090304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-10	5	-0.26	15140	4	0.02	3785	3785	3785	4930	2660	3795	3785.00	0.03	-4	4171	3982	3801	3612	3431	3892	3522	99	1135	500	2650	5	1	19790916	749	-252.33	0.62	12	0.00	-15.00	6093.00	4260	20241016	-11.15	3000	20240416	26.17	4260	-11.15	20241016	3000	26.17	20240416	4260	-11.15	20241016	3000	26.17	20240416	0.13	N	053350	500	98 억	6820	N	N	N	N
106	20241112	160506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	-205	5	-5.12	73232095	19334	277.23	3990	3990	3620	5200	2800	4000	3787.74	0.04	-687	4180	4090	3980	3890	3780	4100	3900	99	1200	500	2800	5	1	19790916	751	-253.00	0.62	12	0.10	-15.00	6093.00	4260	20241016	-10.92	3000	20240416	26.50	4260	-10.92	20241016	3000	26.50	20240416	4260	-10.92	20241016	3000	26.50	20240416	0.13	N	053350	500	98 억	7507	N	N	N	N
107	20241112	150510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	-200	5	-5.00	68312965	18037	258.63	3990	3990	3620	5200	2800	4000	3787.38	0.04	-262	4180	4090	3980	3890	3780	4100	3900	99	1200	500	2800	5	1	19790916	752	-253.33	0.62	12	0.09	-15.00	6093.00	4260	20241016	-10.80	3000	20240416	26.67	4260	-10.80	20241016	3000	26.67	20240416	4260	-10.80	20241016	3000	26.67	20240416	0.13	N	053350	500	98 억	7507	N	N	N	N
108	20241112	140518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3705	-295	5	-7.38	51395445	13517	193.82	3990	3990	3620	5200	2800	4000	3802.28	0.04	19	4180	4090	3980	3890	3780	4100	3900	99	1200	500	2800	5	1	19790916	733	-247.00	0.61	12	0.07	-15.00	6093.00	4260	20241016	-13.03	3000	20240416	23.50	4260	-13.03	20241016	3000	23.50	20240416	4260	-13.03	20241016	3000	23.50	20240416	0.13	N	053350	500	98 억	7507	N	N	N	N
109	20241112	130512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3925	-75	5	-1.88	32075220	8350	119.73	3990	3990	3795	5200	2800	4000	3841.34	0.04	-359	4180	4090	3980	3890	3780	4100	3900	99	1200	500	2800	5	1	19790916	777	-261.67	0.64	12	0.04	-15.00	6093.00	4260	20241016	-7.86	3000	20240416	30.83	4260	-7.86	20241016	3000	30.83	20240416	4260	-7.86	20241016	3000	30.83	20240416	0.13	N	053350	500	98 억	7507	N	N	N	N
110	20241112	120511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	-200	5	-5.00	21520000	5624	80.64	3990	3990	3795	5200	2800	4000	3826.46	0.04	248	4180	4090	3980	3890	3780	4100	3900	99	1200	500	2800	5	1	19790916	752	-253.33	0.62	12	0.03	-15.00	6093.00	4260	20241016	-10.80	3000	20240416	26.67	4260	-10.80	20241016	3000	26.67	20240416	4260	-10.80	20241016	3000	26.67	20240416	0.13	N	053350	500	98 억	7507	N	N	N	N
111	20241112	110510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	-200	5	-5.00	16074740	4204	60.28	3990	3990	3795	5200	2800	4000	3823.68	0.04	597	4180	4090	3980	3890	3780	4100	3900	99	1200	500	2800	5	1	19790916	752	-253.33	0.62	12	0.02	-15.00	6093.00	4260	20241016	-10.80	3000	20240416	26.67	4260	-10.80	20241016	3000	26.67	20240416	4260	-10.80	20241016	3000	26.67	20240416	0.13	N	053350	500	98 억	7507	N	N	N	N
112	20241112	100510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3940	-60	5	-1.50	6866670	1785	25.60	3990	3990	3820	5200	2800	4000	3846.87	0.04	256	4180	4090	3980	3890	3780	4100	3900	99	1200	500	2800	5	1	19790916	780	-262.67	0.65	12	0.01	-15.00	6093.00	4260	20241016	-7.51	3000	20240416	31.33	4260	-7.51	20241016	3000	31.33	20240416	4260	-7.51	20241016	3000	31.33	20240416	0.13	N	053350	500	98 억	7507	N	N	N	N
113	20241112	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3990	-10	5	-0.25	27930	7	0.10	3990	3990	3990	5200	2800	4000	3990.00	0.04	-2	4180	4090	3980	3890	3780	4100	3900	99	1200	500	2800	5	1	19790916	790	-266.00	0.65	12	0.00	-15.00	6093.00	4260	20241016	-6.34	3000	20240416	33.00	4260	-6.34	20241016	3000	33.00	20240416	4260	-6.34	20241016	3000	33.00	20240416	0.13	N	053350	500	98 억	7507	N	N	N	N
114	20241111	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	20	2	0.50	27211640	6974	43.13	4000	4070	3870	5170	2790	3980	3901.87	0.04	-233	4100	4040	4000	3940	3900	4070	3970	99	1190	500	2780	5	1	19790916	792	-266.67	0.66	12	0.04	-15.00	6093.00	4260	20241016	-6.10	3000	20240416	33.33	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.13	N	053350	500	98 억	7729	N	N	N	N
115	20241111	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3885	-95	5	-2.39	22939370	5883	36.38	4000	4070	3870	5170	2790	3980	3899.26	0.04	-158	4100	4040	4000	3940	3900	4070	3970	99	1190	500	2780	5	1	19790916	769	-259.00	0.64	12	0.03	-15.00	6093.00	4260	20241016	-8.80	3000	20240416	29.50	4260	-8.80	20241016	3000	29.50	20240416	4260	-8.80	20241016	3000	29.50	20240416	0.13	N	053350	500	98 억	7729	N	N	N	N
116	20241111	140513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3905	-75	5	-1.88	21859240	5605	34.66	4000	4070	3870	5170	2790	3980	3899.95	0.04	-66	4100	4040	4000	3940	3900	4070	3970	99	1190	500	2780	5	1	19790916	773	-260.33	0.64	12	0.03	-15.00	6093.00	4260	20241016	-8.33	3000	20240416	30.17	4260	-8.33	20241016	3000	30.17	20240416	4260	-8.33	20241016	3000	30.17	20240416	0.13	N	053350	500	98 억	7729	N	N	N	N
117	20241111	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3905	-75	5	-1.88	21128855	5418	33.50	4000	4070	3870	5170	2790	3980	3899.75	0.04	-63	4100	4040	4000	3940	3900	4070	3970	99	1190	500	2780	5	1	19790916	773	-260.33	0.64	12	0.03	-15.00	6093.00	4260	20241016	-8.33	3000	20240416	30.17	4260	-8.33	20241016	3000	30.17	20240416	4260	-8.33	20241016	3000	30.17	20240416	0.13	N	053350	500	98 억	7729	N	N	N	N
118	20241111	120509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3905	-75	5	-1.88	21128855	5418	33.50	4000	4070	3870	5170	2790	3980	3899.75	0.04	-63	4100	4040	4000	3940	3900	4070	3970	99	1190	500	2780	5	1	19790916	773	-260.33	0.64	12	0.03	-15.00	6093.00	4260	20241016	-8.33	3000	20240416	30.17	4260	-8.33	20241016	3000	30.17	20240416	4260	-8.33	20241016	3000	30.17	20240416	0.13	N	053350	500	98 억	7729	N	N	N	N
119	20241111	110509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3880	-100	5	-2.51	20146830	5165	31.94	4000	4070	3870	5170	2790	3980	3900.64	0.04	-59	4100	4040	4000	3940	3900	4070	3970	99	1190	500	2780	5	1	19790916	768	-258.67	0.64	12	0.03	-15.00	6093.00	4260	20241016	-8.92	3000	20240416	29.33	4260	-8.92	20241016	3000	29.33	20240416	4260	-8.92	20241016	3000	29.33	20240416	0.13	N	053350	500	98 억	7729	N	N	N	N
120	20241111	100507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3910	-70	5	-1.76	2717555	693	4.29	4000	4070	3880	5170	2790	3980	3921.44	0.04	86	4100	4040	4000	3940	3900	4070	3970	99	1190	500	2780	5	1	19790916	774	-260.67	0.64	12	0.00	-15.00	6093.00	4260	20241016	-8.22	3000	20240416	30.33	4260	-8.22	20241016	3000	30.33	20240416	4260	-8.22	20241016	3000	30.33	20240416	0.13	N	053350	500	98 억	7729	N	N	N	N
121	20241111	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3985	5	2	0.13	251200	62	0.38	4000	4070	3985	5170	2790	3980	4051.61	0.04	-42	4100	4040	4000	3940	3900	4070	3970	99	1190	500	2780	5	1	19790916	789	-265.67	0.65	12	0.00	-15.00	6093.00	4260	20241016	-6.46	3000	20240416	32.83	4260	-6.46	20241016	3000	32.83	20240416	4260	-6.46	20241016	3000	32.83	20240416	0.13	N	053350	500	98 억	7729	N	N	N	N
122	20241108	160502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3980	10	2	0.25	64339665	16171	107.58	3970	4060	3960	5160	2780	3970	3978.71	0.03	1928	4223	4096	3968	3841	3713	4032	3777	99	1190	500	2770	5	1	19790916	788	-265.33	0.65	12	0.08	-15.00	6093.00	4260	20241016	-6.57	3000	20240416	32.67	4260	-6.57	20241016	3000	32.67	20240416	4260	-6.57	20241016	3000	32.67	20240416	0.13	N	053350	500	98 억	5794	N	N	N	N
123	20241108	150509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	30	2	0.76	61496290	15455	102.82	3970	4060	3960	5160	2780	3970	3979.05	0.03	1928	4223	4096	3968	3841	3713	4032	3777	99	1190	500	2770	5	1	19790916	792	-266.67	0.66	12	0.08	-15.00	6093.00	4260	20241016	-6.10	3000	20240416	33.33	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.13	N	053350	500	98 억	5794	N	N	N	N
124	20241108	140508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	30	2	0.76	40416575	10170	67.66	3970	4060	3970	5160	2780	3970	3974.10	0.03	1857	4223	4096	3968	3841	3713	4032	3777	99	1190	500	2770	5	1	19790916	792	-266.67	0.66	12	0.05	-15.00	6093.00	4260	20241016	-6.10	3000	20240416	33.33	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.13	N	053350	500	98 억	5794	N	N	N	N
125	20241108	130508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3990	20	2	0.50	40081285	10086	67.10	3970	4060	3970	5160	2780	3970	3973.95	0.03	1857	4223	4096	3968	3841	3713	4032	3777	99	1190	500	2770	5	1	19790916	790	-266.00	0.65	12	0.05	-15.00	6093.00	4260	20241016	-6.34	3000	20240416	33.00	4260	-6.34	20241016	3000	33.00	20240416	4260	-6.34	20241016	3000	33.00	20240416	0.13	N	053350	500	98 억	5794	N	N	N	N
126	20241108	120507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3975	5	2	0.13	39965740	10057	66.91	3970	4060	3970	5160	2780	3970	3973.92	0.03	1860	4223	4096	3968	3841	3713	4032	3777	99	1190	500	2770	5	1	19790916	787	-265.00	0.65	12	0.05	-15.00	6093.00	4260	20241016	-6.69	3000	20240416	32.50	4260	-6.69	20241016	3000	32.50	20240416	4260	-6.69	20241016	3000	32.50	20240416	0.13	N	053350	500	98 억	5794	N	N	N	N
127	20241108	110508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	40	2	1.01	38862465	9780	65.07	3970	4060	3970	5160	2780	3970	3973.67	0.03	1821	4223	4096	3968	3841	3713	4032	3777	99	1190	500	2770	5	1	19790916	794	-267.33	0.66	12	0.05	-15.00	6093.00	4260	20241016	-5.87	3000	20240416	33.67	4260	-5.87	20241016	3000	33.67	20240416	4260	-5.87	20241016	3000	33.67	20240416	0.13	N	053350	500	98 억	5794	N	N	N	N
128	20241108	100513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3975	5	2	0.13	37865735	9529	63.40	3970	4060	3970	5160	2780	3970	3973.74	0.03	1789	4223	4096	3968	3841	3713	4032	3777	99	1190	500	2770	5	1	19790916	787	-265.00	0.65	12	0.05	-15.00	6093.00	4260	20241016	-6.69	3000	20240416	32.50	4260	-6.69	20241016	3000	32.50	20240416	4260	-6.69	20241016	3000	32.50	20240416	0.13	N	053350	500	98 억	5794	N	N	N	N
129	20241108	090502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3970	0	3	0.00	27790	7	0.05	3970	3970	3970	5160	2780	3970	3970.00	0.03	-2	4223	4096	3968	3841	3713	4032	3777	99	1190	500	2770	5	1	19790916	786	-264.67	0.65	12	0.00	-15.00	6093.00	4260	20241016	-6.81	3000	20240416	32.33	4260	-6.81	20241016	3000	32.33	20240416	4260	-6.81	20241016	3000	32.33	20240416	0.13	N	053350	500	98 억	5794	N	N	N	N
130	20241107	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3970	-105	5	-2.58	60423715	15017	469.13	4090	4095	3840	5290	2855	4075	4023.69	0.03	74	4178	4126	4088	4036	3998	4152	4062	99	1215	500	2850	5	1	19790916	786	-264.67	0.65	12	0.08	-15.00	6093.00	4260	20241016	-6.81	3000	20240416	32.33	4260	-6.81	20241016	3000	32.33	20240416	4260	-6.81	20241016	3000	32.33	20240416	0.13	N	053350	500	98 억	5720	N	N	N	N
131	20241107	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3985	-90	5	-2.21	54779600	13599	424.84	4090	4095	3840	5290	2855	4075	4028.21	0.03	-44	4178	4126	4088	4036	3998	4152	4062	99	1215	500	2850	5	1	19790916	789	-265.67	0.65	12	0.07	-15.00	6093.00	4260	20241016	-6.46	3000	20240416	32.83	4260	-6.46	20241016	3000	32.83	20240416	4260	-6.46	20241016	3000	32.83	20240416	0.13	N	053350	500	98 억	5720	N	N	N	N
132	20241107	140507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-75	5	-1.84	32246805	7943	248.14	4090	4095	3840	5290	2855	4075	4059.78	0.03	-42	4178	4126	4088	4036	3998	4152	4062	99	1215	500	2850	5	1	19790916	792	-266.67	0.66	12	0.04	-15.00	6093.00	4260	20241016	-6.10	3000	20240416	33.33	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.13	N	053350	500	98 억	5720	N	N	N	N
133	20241107	130508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	20	2	0.49	13597760	3337	104.25	4090	4095	4065	5290	2855	4075	4074.85	0.03	-39	4178	4126	4088	4036	3998	4152	4062	99	1215	500	2850	5	1	19790916	810	-273.00	0.67	12	0.02	-15.00	6093.00	4260	20241016	-3.87	3000	20240416	36.50	4260	-3.87	20241016	3000	36.50	20240416	4260	-3.87	20241016	3000	36.50	20240416	0.13	N	053350	500	98 억	5720	N	N	N	N
134	20241107	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	20	2	0.49	13597760	3337	104.25	4090	4095	4065	5290	2855	4075	4074.85	0.03	-39	4178	4126	4088	4036	3998	4152	4062	99	1215	500	2850	5	1	19790916	810	-273.00	0.67	12	0.02	-15.00	6093.00	4260	20241016	-3.87	3000	20240416	36.50	4260	-3.87	20241016	3000	36.50	20240416	4260	-3.87	20241016	3000	36.50	20240416	0.13	N	053350	500	98 억	5720	N	N	N	N
135	20241107	110505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	20	2	0.49	13597760	3337	104.25	4090	4095	4065	5290	2855	4075	4074.85	0.03	-39	4178	4126	4088	4036	3998	4152	4062	99	1215	500	2850	5	1	19790916	810	-273.00	0.67	12	0.02	-15.00	6093.00	4260	20241016	-3.87	3000	20240416	36.50	4260	-3.87	20241016	3000	36.50	20240416	4260	-3.87	20241016	3000	36.50	20240416	0.13	N	053350	500	98 억	5720	N	N	N	N
136	20241107	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-10	5	-0.25	10136120	2490	77.79	4090	4090	4065	5290	2855	4075	4070.73	0.03	-29	4178	4126	4088	4036	3998	4152	4062	99	1215	500	2850	5	1	19790916	805	-271.00	0.67	12	0.01	-15.00	6093.00	4260	20241016	-4.58	3000	20240416	35.50	4260	-4.58	20241016	3000	35.50	20240416	4260	-4.58	20241016	3000	35.50	20240416	0.13	N	053350	500	98 억	5720	N	N	N	N
137	20241107	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	15	2	0.37	36810	9	0.28	4090	4090	4090	5290	2855	4075	4090.00	0.03	0	4178	4126	4088	4036	3998	4152	4062	99	1215	500	2850	5	1	19790916	809	-272.67	0.67	12	0.00	-15.00	6093.00	4260	20241016	-3.99	3000	20240416	36.33	4260	-3.99	20241016	3000	36.33	20240416	4260	-3.99	20241016	3000	36.33	20240416	0.13	N	053350	500	98 억	5720	N	N	N	N
138	20241106	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4075	-35	5	-0.85	13044525	3201	31.29	4070	4140	4050	5340	2880	4110	4075.14	0.03	74	4220	4165	4105	4050	3990	4167	4052	99	1230	500	2870	5	1	19790916	806	-271.67	0.67	12	0.02	-15.00	6093.00	4260	20241016	-4.34	3000	20240416	35.83	4260	-4.34	20241016	3000	35.83	20240416	4260	-4.34	20241016	3000	35.83	20240416	0.13	N	053350	500	98 억	5646	N	N	N	N
139	20241106	150521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	-25	5	-0.61	11801350	2896	28.31	4070	4140	4050	5340	2880	4110	4075.05	0.03	326	4220	4165	4105	4050	3990	4167	4052	99	1230	500	2870	5	1	19790916	808	-272.33	0.67	12	0.01	-15.00	6093.00	4260	20241016	-4.11	3000	20240416	36.17	4260	-4.11	20241016	3000	36.17	20240416	4260	-4.11	20241016	3000	36.17	20240416	0.13	N	053350	500	98 억	5646	N	N	N	N
140	20241106	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-55	5	-1.34	11732135	2879	28.14	4070	4140	4050	5340	2880	4110	4075.07	0.03	328	4220	4165	4105	4050	3990	4167	4052	99	1230	500	2870	5	1	19790916	803	-270.33	0.67	12	0.01	-15.00	6093.00	4260	20241016	-4.81	3000	20240416	35.17	4260	-4.81	20241016	3000	35.17	20240416	4260	-4.81	20241016	3000	35.17	20240416	0.13	N	053350	500	98 억	5646	N	N	N	N
141	20241106	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-60	5	-1.46	11613770	2850	27.86	4070	4140	4050	5340	2880	4110	4075.01	0.03	330	4220	4165	4105	4050	3990	4167	4052	99	1230	500	2870	5	1	19790916	802	-270.00	0.66	12	0.01	-15.00	6093.00	4260	20241016	-4.93	3000	20240416	35.00	4260	-4.93	20241016	3000	35.00	20240416	4260	-4.93	20241016	3000	35.00	20240416	0.13	N	053350	500	98 억	5646	N	N	N	N
142	20241106	120506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-60	5	-1.46	11573090	2840	27.76	4070	4140	4050	5340	2880	4110	4075.03	0.03	328	4220	4165	4105	4050	3990	4167	4052	99	1230	500	2870	5	1	19790916	802	-270.00	0.66	12	0.01	-15.00	6093.00	4260	20241016	-4.93	3000	20240416	35.00	4260	-4.93	20241016	3000	35.00	20240416	4260	-4.93	20241016	3000	35.00	20240416	0.13	N	053350	500	98 억	5646	N	N	N	N
143	20241106	110510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	-15	5	-0.36	10305375	2527	24.70	4070	4140	4055	5340	2880	4110	4078.11	0.03	297	4220	4165	4105	4050	3990	4167	4052	99	1230	500	2870	5	1	19790916	810	-273.00	0.67	12	0.01	-15.00	6093.00	4260	20241016	-3.87	3000	20240416	36.50	4260	-3.87	20241016	3000	36.50	20240416	4260	-3.87	20241016	3000	36.50	20240416	0.13	N	053350	500	98 억	5646	N	N	N	N
144	20241106	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	-15	5	-0.36	10264425	2517	24.60	4070	4140	4055	5340	2880	4110	4078.04	0.03	297	4220	4165	4105	4050	3990	4167	4052	99	1230	500	2870	5	1	19790916	810	-273.00	0.67	12	0.01	-15.00	6093.00	4260	20241016	-3.87	3000	20240416	36.50	4260	-3.87	20241016	3000	36.50	20240416	4260	-3.87	20241016	3000	36.50	20240416	0.13	N	053350	500	98 억	5646	N	N	N	N
145	20241106	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4105	-5	5	-0.12	5295105	1301	12.72	4070	4105	4070	5340	2880	4110	4070.03	0.03	213	4220	4165	4105	4050	3990	4167	4052	99	1230	500	2870	5	1	19790916	812	-273.67	0.67	12	0.01	-15.00	6093.00	4260	20241016	-3.64	3000	20240416	36.83	4260	-3.64	20241016	3000	36.83	20240416	4260	-3.64	20241016	3000	36.83	20240416	0.13	N	053350	500	98 억	5646	N	N	N	N
146	20241105	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	10	2	0.24	41899270	10230	77.33	4110	4160	4045	5330	2870	4100	4095.73	0.03	-25	4260	4180	4090	4010	3920	4220	4050	99	1230	500	2870	5	1	19790916	813	-274.00	0.67	12	0.05	-15.00	6093.00	4260	20241016	-3.52	3000	20240416	37.00	4260	-3.52	20241016	3000	37.00	20240416	4260	-3.52	20241016	3000	37.00	20240416	0.13	N	053350	500	98 억	5671	N	N	N	N
147	20241105	150505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	-20	5	-0.49	41714320	10185	76.99	4110	4160	4045	5330	2870	4100	4095.66	0.03	-25	4260	4180	4090	4010	3920	4220	4050	99	1230	500	2870	5	1	19790916	807	-272.00	0.67	12	0.05	-15.00	6093.00	4260	20241016	-4.23	3000	20240416	36.00	4260	-4.23	20241016	3000	36.00	20240416	4260	-4.23	20241016	3000	36.00	20240416	0.13	N	053350	500	98 억	5671	N	N	N	N
148	20241105	140501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	10	2	0.24	41110275	10037	75.87	4110	4160	4045	5330	2870	4100	4095.87	0.03	-25	4260	4180	4090	4010	3920	4220	4050	99	1230	500	2870	5	1	19790916	813	-274.00	0.67	12	0.05	-15.00	6093.00	4260	20241016	-3.52	3000	20240416	37.00	4260	-3.52	20241016	3000	37.00	20240416	4260	-3.52	20241016	3000	37.00	20240416	0.13	N	053350	500	98 억	5671	N	N	N	N
149	20241105	130503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4105	5	2	0.12	19275680	4712	35.62	4110	4160	4045	5330	2870	4100	4090.76	0.03	33	4260	4180	4090	4010	3920	4220	4050	99	1230	500	2870	5	1	19790916	812	-273.67	0.67	12	0.02	-15.00	6093.00	4260	20241016	-3.64	3000	20240416	36.83	4260	-3.64	20241016	3000	36.83	20240416	4260	-3.64	20241016	3000	36.83	20240416	0.13	N	053350	500	98 억	5671	N	N	N	N
150	20241105	120500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	20	2	0.49	18251355	4461	33.72	4110	4160	4045	5330	2870	4100	4091.31	0.03	79	4260	4180	4090	4010	3920	4220	4050	99	1230	500	2870	5	1	19790916	815	-274.67	0.68	12	0.02	-15.00	6093.00	4260	20241016	-3.29	3000	20240416	37.33	4260	-3.29	20241016	3000	37.33	20240416	4260	-3.29	20241016	3000	37.33	20240416	0.13	N	053350	500	98 억	5671	N	N	N	N
151	20241105	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	-55	5	-1.34	15769015	3860	29.18	4110	4160	4045	5330	2870	4100	4085.24	0.03	111	4260	4180	4090	4010	3920	4220	4050	99	1230	500	2870	5	1	19790916	801	-269.67	0.66	12	0.02	-15.00	6093.00	4260	20241016	-5.05	3000	20240416	34.83	4260	-5.05	20241016	3000	34.83	20240416	4260	-5.05	20241016	3000	34.83	20240416	0.13	N	053350	500	98 억	5671	N	N	N	N
152	20241105	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-35	5	-0.85	13770670	3369	25.47	4110	4160	4050	5330	2870	4100	4087.47	0.03	60	4260	4180	4090	4010	3920	4220	4050	99	1230	500	2870	5	1	19790916	805	-271.00	0.67	12	0.02	-15.00	6093.00	4260	20241016	-4.58	3000	20240416	35.50	4260	-4.58	20241016	3000	35.50	20240416	4260	-4.58	20241016	3000	35.50	20240416	0.13	N	053350	500	98 억	5671	N	N	N	N
153	20241105	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-45	5	-1.10	150345	37	0.28	4110	4110	4055	5330	2870	4100	4063.38	0.03	0	4260	4180	4090	4010	3920	4220	4050	99	1230	500	2870	5	1	19790916	803	-270.33	0.67	12	0.00	-15.00	6093.00	4260	20241016	-4.81	3000	20240416	35.17	4260	-4.81	20241016	3000	35.17	20240416	4260	-4.81	20241016	3000	35.17	20240416	0.13	N	053350	500	98 억	5671	N	N	N	N
154	20241104	160456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	10	2	0.24	53667655	13229	426.19	4050	4170	4000	5310	2865	4090	4056.82	0.04	-1258	4210	4150	4100	4040	3990	4180	4070	99	1220	500	2860	5	1	19790916	811	-273.33	0.67	12	0.07	-15.00	6093.00	4260	20241016	-3.76	3000	20240416	36.67	4260	-3.76	20241016	3000	36.67	20240416	4260	-3.76	20241016	3000	36.67	20240416	0.13	N	053350	500	98 억	6929	N	N	N	N
155	20241104	150505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4075	-15	5	-0.37	39877505	9834	316.82	4050	4170	4000	5310	2865	4090	4055.06	0.04	-1155	4210	4150	4100	4040	3990	4180	4070	99	1220	500	2860	5	1	19790916	806	-271.67	0.67	12	0.05	-15.00	6093.00	4260	20241016	-4.34	3000	20240416	35.83	4260	-4.34	20241016	3000	35.83	20240416	4260	-4.34	20241016	3000	35.83	20240416	0.13	N	053350	500	98 억	6929	N	N	N	N
156	20241104	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	5	2	0.12	36367655	8984	289.43	4050	4170	4000	5310	2865	4090	4048.05	0.04	-1044	4210	4150	4100	4040	3990	4180	4070	99	1220	500	2860	5	1	19790916	810	-273.00	0.67	12	0.05	-15.00	6093.00	4260	20241016	-3.87	3000	20240416	36.50	4260	-3.87	20241016	3000	36.50	20240416	4260	-3.87	20241016	3000	36.50	20240416	0.13	N	053350	500	98 억	6929	N	N	N	N
157	20241104	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	60	2	1.47	32131595	7944	255.93	4050	4170	4000	5310	2865	4090	4044.76	0.04	-1039	4210	4150	4100	4040	3990	4180	4070	99	1220	500	2860	5	1	19790916	821	-276.67	0.68	12	0.04	-15.00	6093.00	4260	20241016	-2.58	3000	20240416	38.33	4260	-2.58	20241016	3000	38.33	20240416	4260	-2.58	20241016	3000	38.33	20240416	0.13	N	053350	500	98 억	6929	N	N	N	N
158	20241104	120448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	-45	5	-1.10	14646865	3645	117.43	4050	4100	4000	5310	2865	4090	4018.34	0.04	-278	4210	4150	4100	4040	3990	4180	4070	99	1220	500	2860	5	1	19790916	801	-269.67	0.66	12	0.02	-15.00	6093.00	4260	20241016	-5.05	3000	20240416	34.83	4260	-5.05	20241016	3000	34.83	20240416	4260	-5.05	20241016	3000	34.83	20240416	0.13	N	053350	500	98 억	6929	N	N	N	N
159	20241104	110446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	-70	5	-1.71	14046505	3496	112.63	4050	4100	4000	5310	2865	4090	4017.88	0.04	-276	4210	4150	4100	4040	3990	4180	4070	99	1220	500	2860	5	1	19790916	796	-268.00	0.66	12	0.02	-15.00	6093.00	4260	20241016	-5.63	3000	20240416	34.00	4260	-5.63	20241016	3000	34.00	20240416	4260	-5.63	20241016	3000	34.00	20240416	0.13	N	053350	500	98 억	6929	N	N	N	N
160	20241104	100442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	-70	5	-1.71	11355900	2828	91.11	4050	4100	4000	5310	2865	4090	4015.52	0.04	-433	4210	4150	4100	4040	3990	4180	4070	99	1220	500	2860	5	1	19790916	796	-268.00	0.66	12	0.01	-15.00	6093.00	4260	20241016	-5.63	3000	20240416	34.00	4260	-5.63	20241016	3000	34.00	20240416	4260	-5.63	20241016	3000	34.00	20240416	0.13	N	053350	500	98 억	6929	N	N	N	N
161	20241104	090447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	5	2	0.12	297660	73	2.35	4050	4095	4050	5310	2865	4090	4077.53	0.04	13	4210	4150	4100	4040	3990	4180	4070	99	1220	500	2860	5	1	19790916	810	-273.00	0.67	12	0.00	-15.00	6093.00	4260	20241016	-3.87	3000	20240416	36.50	4260	-3.87	20241016	3000	36.50	20240416	4260	-3.87	20241016	3000	36.50	20240416	0.13	N	053350	500	98 억	6929	N	N	N	N
162	20241101	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	10	2	0.25	12631200	3104	60.30	4050	4160	4050	5300	2860	4080	4069.33	0.04	-543	4220	4150	4080	4010	3940	4185	4045	99	1220	500	2850	5	1	19790916	809	-272.67	0.67	12	0.02	-15.00	6093.00	4260	20241016	-3.99	3000	20240416	36.33	4260	-3.99	20241016	3000	36.33	20240416	4260	-3.99	20241016	3000	36.33	20240416	0.13	N	053350	500	98 억	7472	N	N	N	N
163	20241101	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	0	3	0.00	5985660	1468	28.52	4050	4160	4050	5300	2860	4080	4077.43	0.04	-54	4220	4150	4080	4010	3940	4185	4045	99	1220	500	2850	5	1	19790916	807	-272.00	0.67	12	0.01	-15.00	6093.00	4260	20241016	-4.23	3000	20240416	36.00	4260	-4.23	20241016	3000	36.00	20240416	4260	-4.23	20241016	3000	36.00	20240416	0.13	N	053350	500	98 억	7472	N	N	N	N
164	20241101	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	-20	5	-0.49	5961180	1462	28.40	4050	4160	4050	5300	2860	4080	4077.41	0.04	-48	4220	4150	4080	4010	3940	4185	4045	99	1220	500	2850	5	1	19790916	804	-270.67	0.67	12	0.01	-15.00	6093.00	4260	20241016	-4.69	3000	20240416	35.33	4260	-4.69	20241016	3000	35.33	20240416	4260	-4.69	20241016	3000	35.33	20240416	0.13	N	053350	500	98 억	7472	N	N	N	N
165	20241101	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	15	2	0.37	1865290	454	8.82	4050	4160	4050	5300	2860	4080	4108.57	0.04	-31	4220	4150	4080	4010	3940	4185	4045	99	1220	500	2850	5	1	19790916	810	-273.00	0.67	12	0.00	-15.00	6093.00	4260	20241016	-3.87	3000	20240416	36.50	4260	-3.87	20241016	3000	36.50	20240416	4260	-3.87	20241016	3000	36.50	20240416	0.13	N	053350	500	98 억	7472	N	N	N	N
166	20241101	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	15	2	0.37	1631950	397	7.71	4050	4160	4050	5300	2860	4080	4110.71	0.04	-17	4220	4150	4080	4010	3940	4185	4045	99	1220	500	2850	5	1	19790916	810	-273.00	0.67	12	0.00	-15.00	6093.00	4260	20241016	-3.87	3000	20240416	36.50	4260	-3.87	20241016	3000	36.50	20240416	4260	-3.87	20241016	3000	36.50	20240416	0.13	N	053350	500	98 억	7472	N	N	N	N
167	20241101	110518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	-20	5	-0.49	1627855	396	7.69	4050	4160	4050	5300	2860	4080	4110.74	0.04	-17	4220	4150	4080	4010	3940	4185	4045	99	1220	500	2850	5	1	19790916	804	-270.67	0.67	12	0.00	-15.00	6093.00	4260	20241016	-4.69	3000	20240416	35.33	4260	-4.69	20241016	3000	35.33	20240416	4260	-4.69	20241016	3000	35.33	20240416	0.13	N	053350	500	98 억	7472	N	N	N	N
168	20241101	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	-20	5	-0.49	1627855	396	7.69	4050	4160	4050	5300	2860	4080	4110.74	0.04	-17	4220	4150	4080	4010	3940	4185	4045	99	1220	500	2850	5	1	19790916	804	-270.67	0.67	12	0.00	-15.00	6093.00	4260	20241016	-4.69	3000	20240416	35.33	4260	-4.69	20241016	3000	35.33	20240416	4260	-4.69	20241016	3000	35.33	20240416	0.13	N	053350	500	98 억	7472	N	N	N	N
169	20241101	090518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	15	2	0.37	101295	25	0.49	4050	4095	4050	5300	2860	4080	4051.80	0.04	-4	4220	4150	4080	4010	3940	4185	4045	99	1220	500	2850	5	1	19790916	810	-273.00	0.67	12	0.00	-15.00	6093.00	4260	20241016	-3.87	3000	20240416	36.50	4260	-3.87	20241016	3000	36.50	20240416	4260	-3.87	20241016	3000	36.50	20240416	0.13	N	053350	500	98 억	7472	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History