KissMeData/348030/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	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	161309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	40	2	0.77	21413070	4060	90.14	5170	5350	5100	6780	3660	5220	5274.16	0.25	-453	5506	5362	5206	5062	4906	5370	5070	10	1560	100	3540	10	1	9603800	505	-10.37	0.70	12	0.04	-507.00	7524.00	9920	20240131	-46.98	3990	20240805	31.83	9920	-46.98	20240131	3990	31.83	20240805	9920	-46.98	20240131	3990	31.83	20240805	1.03	N	348030	100	9 억	24017	N	N	N	N
3	20241129	151326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-20	5	-0.38	20923780	3967	88.08	5170	5350	5100	6780	3660	5220	5274.46	0.25	-443	5506	5362	5206	5062	4906	5370	5070	10	1560	100	3540	10	1	9603800	499	-10.26	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.03	N	348030	100	9 억	24017	N	N	N	N
4	20241129	141328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	90	2	1.72	20349380	3857	85.63	5170	5350	5100	6780	3660	5220	5275.96	0.25	-442	5506	5362	5206	5062	4906	5370	5070	10	1560	100	3540	10	1	9603800	510	-10.47	0.71	12	0.04	-507.00	7524.00	9920	20240131	-46.47	3990	20240805	33.08	9920	-46.47	20240131	3990	33.08	20240805	9920	-46.47	20240131	3990	33.08	20240805	1.03	N	348030	100	9 억	24017	N	N	N	N
5	20241129	131323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	10	2	0.19	19999470	3791	84.17	5170	5350	5100	6780	3660	5220	5275.51	0.25	-442	5506	5362	5206	5062	4906	5370	5070	10	1560	100	3540	10	1	9603800	502	-10.32	0.70	12	0.04	-507.00	7524.00	9920	20240131	-47.28	3990	20240805	31.08	9920	-47.28	20240131	3990	31.08	20240805	9920	-47.28	20240131	3990	31.08	20240805	1.03	N	348030	100	9 억	24017	N	N	N	N
6	20241129	121326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	100	2	1.92	16247550	3084	68.47	5170	5350	5100	6780	3660	5220	5268.34	0.25	-372	5506	5362	5206	5062	4906	5370	5070	10	1560	100	3540	10	1	9603800	511	-10.49	0.71	12	0.03	-507.00	7524.00	9920	20240131	-46.37	3990	20240805	33.33	9920	-46.37	20240131	3990	33.33	20240805	9920	-46.37	20240131	3990	33.33	20240805	1.03	N	348030	100	9 억	24017	N	N	N	N
7	20241129	111328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	20	2	0.38	6769950	1299	28.84	5170	5350	5100	6780	3660	5220	5211.66	0.25	-263	5506	5362	5206	5062	4906	5370	5070	10	1560	100	3540	10	1	9603800	503	-10.34	0.70	12	0.01	-507.00	7524.00	9920	20240131	-47.18	3990	20240805	31.33	9920	-47.18	20240131	3990	31.33	20240805	9920	-47.18	20240131	3990	31.33	20240805	1.03	N	348030	100	9 억	24017	N	N	N	N
8	20241129	101319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	30	2	0.57	3437520	659	14.63	5170	5350	5120	6780	3660	5220	5216.27	0.25	-214	5506	5362	5206	5062	4906	5370	5070	10	1560	100	3540	10	1	9603800	504	-10.36	0.70	12	0.01	-507.00	7524.00	9920	20240131	-47.08	3990	20240805	31.58	9920	-47.08	20240131	3990	31.58	20240805	9920	-47.08	20240131	3990	31.58	20240805	1.03	N	348030	100	9 억	24017	N	N	N	N
9	20241129	091324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-50	5	-0.96	657010	124	2.75	5170	5350	5170	6780	3660	5220	5298.47	0.25	-12	5506	5362	5206	5062	4906	5370	5070	10	1560	100	3540	10	1	9603800	497	-10.20	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	9920	-47.88	20240131	3990	29.57	20240805	9920	-47.88	20240131	3990	29.57	20240805	1.03	N	348030	100	9 억	24017	N	N	N	N
10	20241128	161305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-10	5	-0.19	23464720	4504	214.99	5220	5350	5050	6790	3670	5230	5209.75	0.25	-231	5416	5322	5206	5112	4996	5370	5160	10	1560	100	3550	10	1	9603800	501	-10.30	0.69	12	0.05	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	9920	-47.38	20240131	3990	30.83	20240805	9920	-47.38	20240131	3990	30.83	20240805	1.07	N	348030	100	9 억	24244	N	N	N	N
11	20241128	151331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-10	5	-0.19	19878960	3817	182.20	5220	5350	5050	6790	3670	5230	5208.01	0.25	-231	5416	5322	5206	5112	4996	5370	5160	10	1560	100	3550	10	1	9603800	501	-10.30	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	9920	-47.38	20240131	3990	30.83	20240805	9920	-47.38	20240131	3990	30.83	20240805	1.07	N	348030	100	9 억	24244	N	N	N	N
12	20241128	141328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-30	5	-0.57	19873740	3816	182.15	5220	5350	5050	6790	3670	5230	5208.00	0.25	-231	5416	5322	5206	5112	4996	5370	5160	10	1560	100	3550	10	1	9603800	499	-10.26	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.07	N	348030	100	9 억	24244	N	N	N	N
13	20241128	131326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-10	5	-0.19	17249740	3312	158.09	5220	5350	5050	6790	3670	5230	5208.25	0.25	-217	5416	5322	5206	5112	4996	5370	5160	10	1560	100	3550	10	1	9603800	501	-10.30	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	9920	-47.38	20240131	3990	30.83	20240805	9920	-47.38	20240131	3990	30.83	20240805	1.07	N	348030	100	9 억	24244	N	N	N	N
14	20241128	121324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-30	5	-0.57	16872400	3240	154.65	5220	5350	5050	6790	3670	5230	5207.53	0.25	-217	5416	5322	5206	5112	4996	5370	5160	10	1560	100	3550	10	1	9603800	499	-10.26	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.07	N	348030	100	9 억	24244	N	N	N	N
15	20241128	111328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-40	5	-0.76	13393090	2575	122.91	5220	5350	5050	6790	3670	5230	5201.20	0.25	-190	5416	5322	5206	5112	4996	5370	5160	10	1560	100	3550	10	1	9603800	498	-10.24	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	9920	-47.68	20240131	3990	30.08	20240805	9920	-47.68	20240131	3990	30.08	20240805	1.07	N	348030	100	9 억	24244	N	N	N	N
16	20241128	101326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	100	2	1.91	3298560	625	29.83	5220	5350	5190	6790	3670	5230	5277.70	0.25	-60	5416	5322	5206	5112	4996	5370	5160	10	1560	100	3550	10	1	9603800	512	-10.51	0.71	12	0.01	-507.00	7524.00	9920	20240131	-46.27	3990	20240805	33.58	9920	-46.27	20240131	3990	33.58	20240805	9920	-46.27	20240131	3990	33.58	20240805	1.07	N	348030	100	9 억	24244	N	N	N	N
17	20241128	091324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-10	5	-0.19	10440	2	0.10	5220	5220	5220	6790	3670	5230	5220.00	0.25	0	5416	5322	5206	5112	4996	5370	5160	10	1560	100	3550	10	1	9603800	501	-10.30	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	9920	-47.38	20240131	3990	30.83	20240805	9920	-47.38	20240131	3990	30.83	20240805	1.07	N	348030	100	9 억	24244	N	N	N	N
18	20241127	161251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	30	2	0.58	10890560	2094	33.43	5180	5300	5090	6760	3640	5200	5200.81	0.25	-241	5446	5322	5226	5102	5006	5275	5055	10	1560	100	3530	10	1	9603800	502	-10.32	0.70	12	0.02	-507.00	7524.00	9920	20240131	-47.28	3990	20240805	31.08	9920	-47.28	20240131	3990	31.08	20240805	9920	-47.28	20240131	3990	31.08	20240805	1.06	N	348030	100	9 억	24485	N	N	N	N
19	20241127	151317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-30	5	-0.58	7995590	1540	24.59	5180	5300	5090	6760	3640	5200	5191.94	0.25	-220	5446	5322	5226	5102	5006	5275	5055	10	1560	100	3530	10	1	9603800	497	-10.20	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	9920	-47.88	20240131	3990	29.57	20240805	9920	-47.88	20240131	3990	29.57	20240805	1.06	N	348030	100	9 억	24485	N	N	N	N
20	20241127	141311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	0	3	0.00	7710980	1485	23.71	5180	5300	5090	6760	3640	5200	5192.58	0.25	-182	5446	5322	5226	5102	5006	5275	5055	10	1560	100	3530	10	1	9603800	499	-10.26	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.06	N	348030	100	9 억	24485	N	N	N	N
21	20241127	131307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-40	5	-0.77	5560470	1066	17.02	5180	5300	5090	6760	3640	5200	5216.20	0.25	-181	5446	5322	5226	5102	5006	5275	5055	10	1560	100	3530	10	1	9603800	496	-10.18	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	9920	-47.98	20240131	3990	29.32	20240805	9920	-47.98	20240131	3990	29.32	20240805	1.06	N	348030	100	9 억	24485	N	N	N	N
22	20241127	121320	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	10	2	0.19	5410670	1037	16.56	5180	5300	5090	6760	3640	5200	5217.62	0.25	-190	5446	5322	5226	5102	5006	5275	5055	10	1560	100	3530	10	1	9603800	500	-10.28	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	9920	-47.48	20240131	3990	30.58	20240805	9920	-47.48	20240131	3990	30.58	20240805	1.06	N	348030	100	9 억	24485	N	N	N	N
23	20241127	111314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	10	2	0.19	3947790	756	12.07	5180	5300	5090	6760	3640	5200	5221.94	0.25	-186	5446	5322	5226	5102	5006	5275	5055	10	1560	100	3530	10	1	9603800	500	-10.28	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	9920	-47.48	20240131	3990	30.58	20240805	9920	-47.48	20240131	3990	30.58	20240805	1.06	N	348030	100	9 억	24485	N	N	N	N
24	20241127	101315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	50	2	0.96	3699380	708	11.30	5180	5300	5090	6760	3640	5200	5225.11	0.25	-172	5446	5322	5226	5102	5006	5275	5055	10	1560	100	3530	10	1	9603800	504	-10.36	0.70	12	0.01	-507.00	7524.00	9920	20240131	-47.08	3990	20240805	31.58	9920	-47.08	20240131	3990	31.58	20240805	9920	-47.08	20240131	3990	31.58	20240805	1.06	N	348030	100	9 억	24485	N	N	N	N
25	20241127	091314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	100	2	1.92	2366830	451	7.20	5180	5300	5180	6760	3640	5200	5247.96	0.25	-128	5446	5322	5226	5102	5006	5275	5055	10	1560	100	3530	10	1	9603800	509	-10.45	0.70	12	0.00	-507.00	7524.00	9920	20240131	-46.57	3990	20240805	32.83	9920	-46.57	20240131	3990	32.83	20240805	9920	-46.57	20240131	3990	32.83	20240805	1.06	N	348030	100	9 억	24485	N	N	N	N
26	20241126	161252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	20	2	0.39	32800200	6252	88.21	5230	5350	5130	6730	3630	5180	5246.35	0.26	-274	5380	5280	5220	5120	5060	5250	5090	10	1550	100	3520	10	1	9603800	499	-10.26	0.69	12	0.07	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.07	N	348030	100	9 억	24759	N	N	N	N
27	20241126	151306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	40	2	0.77	32211780	6139	86.61	5230	5350	5130	6730	3630	5180	5247.07	0.26	-277	5380	5280	5220	5120	5060	5250	5090	10	1550	100	3520	10	1	9603800	501	-10.30	0.69	12	0.06	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	9920	-47.38	20240131	3990	30.83	20240805	9920	-47.38	20240131	3990	30.83	20240805	1.07	N	348030	100	9 억	24759	N	N	N	N
28	20241126	141309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	10	2	0.19	30524590	5816	82.05	5230	5350	5130	6730	3630	5180	5248.38	0.26	-572	5380	5280	5220	5120	5060	5250	5090	10	1550	100	3520	10	1	9603800	498	-10.24	0.69	12	0.06	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	9920	-47.68	20240131	3990	30.08	20240805	9920	-47.68	20240131	3990	30.08	20240805	1.07	N	348030	100	9 억	24759	N	N	N	N
29	20241126	131302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	0	3	0.00	25024820	4766	67.24	5230	5350	5130	6730	3630	5180	5250.70	0.26	-115	5380	5280	5220	5120	5060	5250	5090	10	1550	100	3520	10	1	9603800	497	-10.22	0.69	12	0.05	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	9920	-47.78	20240131	3990	29.82	20240805	9920	-47.78	20240131	3990	29.82	20240805	1.07	N	348030	100	9 억	24759	N	N	N	N
30	20241126	121310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	30	2	0.58	23423190	4458	62.90	5230	5350	5130	6730	3630	5180	5254.19	0.26	-122	5380	5280	5220	5120	5060	5250	5090	10	1550	100	3520	10	1	9603800	500	-10.28	0.69	12	0.05	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	9920	-47.48	20240131	3990	30.58	20240805	9920	-47.48	20240131	3990	30.58	20240805	1.07	N	348030	100	9 억	24759	N	N	N	N
31	20241126	111314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	110	2	2.12	17471330	3316	46.78	5230	5350	5130	6730	3630	5180	5268.80	0.26	-107	5380	5280	5220	5120	5060	5250	5090	10	1550	100	3520	10	1	9603800	508	-10.43	0.70	12	0.03	-507.00	7524.00	9920	20240131	-46.67	3990	20240805	32.58	9920	-46.67	20240131	3990	32.58	20240805	9920	-46.67	20240131	3990	32.58	20240805	1.07	N	348030	100	9 억	24759	N	N	N	N
32	20241126	101325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	50	2	0.97	12221600	2312	32.62	5230	5350	5130	6730	3630	5180	5286.16	0.26	-387	5380	5280	5220	5120	5060	5250	5090	10	1550	100	3520	10	1	9603800	502	-10.32	0.70	12	0.02	-507.00	7524.00	9920	20240131	-47.28	3990	20240805	31.08	9920	-47.28	20240131	3990	31.08	20240805	9920	-47.28	20240131	3990	31.08	20240805	1.07	N	348030	100	9 억	24759	N	N	N	N
33	20241126	091312	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	40	2	0.77	626190	120	1.69	5230	5240	5130	6730	3630	5180	5218.25	0.26	-101	5380	5280	5220	5120	5060	5250	5090	10	1550	100	3520	10	1	9603800	501	-10.30	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	9920	-47.38	20240131	3990	30.83	20240805	9920	-47.38	20240131	3990	30.83	20240805	1.07	N	348030	100	9 억	24759	N	N	N	N
34	20241125	161237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-60	5	-1.15	36974620	7086	51.19	5240	5320	5160	6810	3670	5240	5217.98	0.26	-304	5586	5412	5086	4912	4586	5500	5000	10	1570	100	3560	10	1	9603800	497	-10.22	0.69	12	0.07	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	9920	-47.78	20240131	3990	29.82	20240805	9920	-47.78	20240131	3990	29.82	20240805	1.08	N	348030	100	9 억	25050	N	N	N	N
35	20241125	151303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-40	5	-0.76	34849440	6677	48.24	5240	5320	5160	6810	3670	5240	5219.33	0.26	-533	5586	5412	5086	4912	4586	5500	5000	10	1570	100	3560	10	1	9603800	499	-10.26	0.69	12	0.07	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.08	N	348030	100	9 억	25050	N	N	N	N
36	20241125	141259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-60	5	-1.15	23380670	4487	32.42	5240	5270	5160	6810	3670	5240	5210.76	0.26	-274	5586	5412	5086	4912	4586	5500	5000	10	1570	100	3560	10	1	9603800	497	-10.22	0.69	12	0.05	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	9920	-47.78	20240131	3990	29.82	20240805	9920	-47.78	20240131	3990	29.82	20240805	1.08	N	348030	100	9 억	25050	N	N	N	N
37	20241125	131249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-50	5	-0.95	21469750	4118	29.75	5240	5270	5160	6810	3670	5240	5213.64	0.26	-274	5586	5412	5086	4912	4586	5500	5000	10	1570	100	3560	10	1	9603800	498	-10.24	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	9920	-47.68	20240131	3990	30.08	20240805	9920	-47.68	20240131	3990	30.08	20240805	1.08	N	348030	100	9 억	25050	N	N	N	N
38	20241125	121305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-20	5	-0.38	20775250	3984	28.78	5240	5270	5160	6810	3670	5240	5214.67	0.26	-266	5586	5412	5086	4912	4586	5500	5000	10	1570	100	3560	10	1	9603800	501	-10.30	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	9920	-47.38	20240131	3990	30.83	20240805	9920	-47.38	20240131	3990	30.83	20240805	1.08	N	348030	100	9 억	25050	N	N	N	N
39	20241125	111259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-60	5	-1.15	19449420	3728	26.93	5240	5270	5160	6810	3670	5240	5217.12	0.26	-256	5586	5412	5086	4912	4586	5500	5000	10	1570	100	3560	10	1	9603800	497	-10.22	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	9920	-47.78	20240131	3990	29.82	20240805	9920	-47.78	20240131	3990	29.82	20240805	1.08	N	348030	100	9 억	25050	N	N	N	N
40	20241125	101243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-80	5	-1.53	14081190	2690	19.43	5240	5270	5160	6810	3670	5240	5234.64	0.26	-198	5586	5412	5086	4912	4586	5500	5000	10	1570	100	3560	10	1	9603800	496	-10.18	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	9920	-47.98	20240131	3990	29.32	20240805	9920	-47.98	20240131	3990	29.32	20240805	1.08	N	348030	100	9 억	25050	N	N	N	N
41	20241125	091244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	30	2	0.57	11971020	2283	16.49	5240	5270	5240	6810	3670	5240	5243.55	0.26	-250	5586	5412	5086	4912	4586	5500	5000	10	1570	100	3560	10	1	9603800	506	-10.39	0.70	12	0.02	-507.00	7524.00	9920	20240131	-46.88	3990	20240805	32.08	9920	-46.88	20240131	3990	32.08	20240805	9920	-46.88	20240131	3990	32.08	20240805	1.08	N	348030	100	9 억	25050	N	N	N	N
42	20241122	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	305	2	6.18	68364265	13535	215.22	4830	5260	4760	6410	3455	4935	5050.81	0.26	-701	5148	5041	4893	4786	4638	4967	4712	10	1475	100	3350	10	1	9603800	503	-10.34	0.70	12	0.14	-507.00	7524.00	9920	20240131	-47.18	3990	20240805	31.33	9920	-47.18	20240131	3990	31.33	20240805	9920	-47.18	20240131	3990	31.33	20240805	1.08	N	348030	100	9 억	25437	N	N	N	N
43	20241122	151149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5080	145	2	2.94	49584135	9925	157.82	4830	5180	4760	6410	3455	4935	4995.88	0.26	-526	5148	5041	4893	4786	4638	4967	4712	10	1475	100	3350	10	1	9603800	488	-10.02	0.68	12	0.10	-507.00	7524.00	9920	20240131	-48.79	3990	20240805	27.32	9920	-48.79	20240131	3990	27.32	20240805	9920	-48.79	20240131	3990	27.32	20240805	1.08	N	348030	100	9 억	25437	N	N	N	N
44	20241122	141150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	175	2	3.55	45279095	9084	144.44	4830	5160	4760	6410	3455	4935	4984.49	0.26	-349	5148	5041	4893	4786	4638	4967	4712	10	1475	100	3350	10	1	9603800	491	-10.08	0.68	12	0.09	-507.00	7524.00	9920	20240131	-48.49	3990	20240805	28.07	9920	-48.49	20240131	3990	28.07	20240805	9920	-48.49	20240131	3990	28.07	20240805	1.08	N	348030	100	9 억	25437	N	N	N	N
45	20241122	131145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	60	2	1.22	23731095	4840	76.96	4830	5000	4760	6410	3455	4935	4903.12	0.26	-371	5148	5041	4893	4786	4638	4967	4712	10	1475	100	3350	5	1	9603800	480	-9.85	0.66	12	0.05	-507.00	7524.00	9920	20240131	-49.65	3990	20240805	25.19	9920	-49.65	20240131	3990	25.19	20240805	9920	-49.65	20240131	3990	25.19	20240805	1.08	N	348030	100	9 억	25437	N	N	N	N
46	20241122	121156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	-65	5	-1.32	16188635	3328	52.92	4830	4980	4760	6410	3455	4935	4864.37	0.26	-344	5148	5041	4893	4786	4638	4967	4712	10	1475	100	3350	5	1	9603800	468	-9.61	0.65	12	0.03	-507.00	7524.00	9920	20240131	-50.91	3990	20240805	22.06	9920	-50.91	20240131	3990	22.06	20240805	9920	-50.91	20240131	3990	22.06	20240805	1.08	N	348030	100	9 억	25437	N	N	N	N
47	20241122	111142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	5	2	0.10	15309765	3150	50.09	4830	4980	4760	6410	3455	4935	4860.24	0.26	-324	5148	5041	4893	4786	4638	4967	4712	10	1475	100	3350	5	1	9603800	474	-9.74	0.66	12	0.03	-507.00	7524.00	9920	20240131	-50.20	3990	20240805	23.81	9920	-50.20	20240131	3990	23.81	20240805	9920	-50.20	20240131	3990	23.81	20240805	1.08	N	348030	100	9 억	25437	N	N	N	N
48	20241122	101202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	-120	5	-2.43	11566405	2386	37.94	4830	4980	4760	6410	3455	4935	4847.61	0.26	-90	5148	5041	4893	4786	4638	4967	4712	10	1475	100	3350	5	1	9603800	462	-9.50	0.64	12	0.02	-507.00	7524.00	9920	20240131	-51.46	3990	20240805	20.68	9920	-51.46	20240131	3990	20.68	20240805	9920	-51.46	20240131	3990	20.68	20240805	1.08	N	348030	100	9 억	25437	N	N	N	N
49	20241122	091153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	-65	5	-1.32	4864275	1008	16.03	4830	4935	4760	6410	3455	4935	4825.67	0.26	194	5148	5041	4893	4786	4638	4967	4712	10	1475	100	3350	5	1	9603800	468	-9.61	0.65	12	0.01	-507.00	7524.00	9920	20240131	-50.91	3990	20240805	22.06	9920	-50.91	20240131	3990	22.06	20240805	9920	-50.91	20240131	3990	22.06	20240805	1.08	N	348030	100	9 억	25437	N	N	N	N
50	20241121	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4935	0	3	0.00	30459360	6288	132.32	4960	5000	4745	6410	3455	4935	4843.99	0.27	-389	5251	5092	4961	4802	4671	5172	4882	10	1475	100	3350	5	1	9603800	474	-9.73	0.66	12	0.07	-507.00	7524.00	9920	20240131	-50.25	3990	20240805	23.68	9920	-50.25	20240131	3990	23.68	20240805	9920	-50.25	20240131	3990	23.68	20240805	1.08	N	348030	100	9 억	25826	N	N	N	N
51	20241121	151204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4980	45	2	0.91	30355725	6267	131.88	4960	5000	4745	6410	3455	4935	4843.74	0.27	-372	5251	5092	4961	4802	4671	5172	4882	10	1475	100	3350	5	1	9603800	478	-9.82	0.66	12	0.07	-507.00	7524.00	9920	20240131	-49.80	3990	20240805	24.81	9920	-49.80	20240131	3990	24.81	20240805	9920	-49.80	20240131	3990	24.81	20240805	1.08	N	348030	100	9 억	25826	N	N	N	N
52	20241121	141202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	55	2	1.11	22831850	4720	99.33	4960	5000	4745	6410	3455	4935	4837.26	0.27	-362	5251	5092	4961	4802	4671	5172	4882	10	1475	100	3350	5	1	9603800	479	-9.84	0.66	12	0.05	-507.00	7524.00	9920	20240131	-49.70	3990	20240805	25.06	9920	-49.70	20240131	3990	25.06	20240805	9920	-49.70	20240131	3990	25.06	20240805	1.08	N	348030	100	9 억	25826	N	N	N	N
53	20241121	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	-10	5	-0.20	21593240	4470	94.07	4960	5000	4745	6410	3455	4935	4830.70	0.27	-307	5251	5092	4961	4802	4671	5172	4882	10	1475	100	3350	5	1	9603800	473	-9.71	0.65	12	0.05	-507.00	7524.00	9920	20240131	-50.35	3990	20240805	23.43	9920	-50.35	20240131	3990	23.43	20240805	9920	-50.35	20240131	3990	23.43	20240805	1.08	N	348030	100	9 억	25826	N	N	N	N
54	20241121	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	-5	5	-0.10	21408785	4432	93.27	4960	5000	4745	6410	3455	4935	4830.50	0.27	-338	5251	5092	4961	4802	4671	5172	4882	10	1475	100	3350	5	1	9603800	473	-9.72	0.66	12	0.05	-507.00	7524.00	9920	20240131	-50.30	3990	20240805	23.56	9920	-50.30	20240131	3990	23.56	20240805	9920	-50.30	20240131	3990	23.56	20240805	1.08	N	348030	100	9 억	25826	N	N	N	N
55	20241121	111200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	65	2	1.32	21379345	4426	93.14	4960	5000	4745	6410	3455	4935	4830.40	0.27	-335	5251	5092	4961	4802	4671	5172	4882	10	1475	100	3350	10	1	9603800	480	-9.86	0.66	12	0.05	-507.00	7524.00	9920	20240131	-49.60	3990	20240805	25.31	9920	-49.60	20240131	3990	25.31	20240805	9920	-49.60	20240131	3990	25.31	20240805	1.08	N	348030	100	9 억	25826	N	N	N	N
56	20241121	101158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	-55	5	-1.11	6671380	1389	29.23	4960	4960	4745	6410	3455	4935	4803.01	0.27	692	5251	5092	4961	4802	4671	5172	4882	10	1475	100	3350	5	1	9603800	469	-9.63	0.65	12	0.01	-507.00	7524.00	9920	20240131	-50.81	3990	20240805	22.31	9920	-50.81	20240131	3990	22.31	20240805	9920	-50.81	20240131	3990	22.31	20240805	1.08	N	348030	100	9 억	25826	N	N	N	N
57	20241121	091200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	25	2	0.51	9920	2	0.04	4960	4960	4960	6410	3455	4935	4960.00	0.27	0	5251	5092	4961	4802	4671	5172	4882	10	1475	100	3350	5	1	9603800	476	-9.78	0.66	12	0.00	-507.00	7524.00	9920	20240131	-50.00	3990	20240805	24.31	9920	-50.00	20240131	3990	24.31	20240805	9920	-50.00	20240131	3990	24.31	20240805	1.08	N	348030	100	9 억	25826	N	N	N	N
58	20241120	161148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4935	-15	5	-0.30	23252085	4752	202.30	4905	5120	4830	6430	3465	4950	4893.10	0.27	-439	5123	5036	4963	4876	4803	5000	4840	10	1480	100	3360	5	1	9603800	474	-9.73	0.66	12	0.05	-507.00	7524.00	9920	20240131	-50.25	3990	20240805	23.68	9920	-50.25	20240131	3990	23.68	20240805	9920	-50.25	20240131	3990	23.68	20240805	1.08	N	348030	100	9 억	26266	N	N	N	N
59	20241120	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4920	-30	5	-0.61	21834055	4461	189.91	4905	5120	4830	6430	3465	4950	4894.43	0.27	-450	5123	5036	4963	4876	4803	5000	4840	10	1480	100	3360	5	1	9603800	473	-9.70	0.65	12	0.05	-507.00	7524.00	9920	20240131	-50.40	3990	20240805	23.31	9920	-50.40	20240131	3990	23.31	20240805	9920	-50.40	20240131	3990	23.31	20240805	1.08	N	348030	100	9 억	26266	N	N	N	N
60	20241120	141206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4865	-85	5	-1.72	17212475	3508	149.34	4905	5120	4860	6430	3465	4950	4906.63	0.27	-363	5123	5036	4963	4876	4803	5000	4840	10	1480	100	3360	5	1	9603800	467	-9.60	0.65	12	0.04	-507.00	7524.00	9920	20240131	-50.96	3990	20240805	21.93	9920	-50.96	20240131	3990	21.93	20240805	9920	-50.96	20240131	3990	21.93	20240805	1.08	N	348030	100	9 억	26266	N	N	N	N
61	20241120	131207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	-40	5	-0.81	14769845	3006	127.97	4905	5120	4860	6430	3465	4950	4913.45	0.27	-161	5123	5036	4963	4876	4803	5000	4840	10	1480	100	3360	5	1	9603800	472	-9.68	0.65	12	0.03	-507.00	7524.00	9920	20240131	-50.50	3990	20240805	23.06	9920	-50.50	20240131	3990	23.06	20240805	9920	-50.50	20240131	3990	23.06	20240805	1.08	N	348030	100	9 억	26266	N	N	N	N
62	20241120	121205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	-65	5	-1.31	8745535	1771	75.39	4905	5120	4885	6430	3465	4950	4938.19	0.27	-60	5123	5036	4963	4876	4803	5000	4840	10	1480	100	3360	5	1	9603800	469	-9.64	0.65	12	0.02	-507.00	7524.00	9920	20240131	-50.76	3990	20240805	22.43	9920	-50.76	20240131	3990	22.43	20240805	9920	-50.76	20240131	3990	22.43	20240805	1.08	N	348030	100	9 억	26266	N	N	N	N
63	20241120	111210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	-60	5	-1.21	6168860	1244	52.96	4905	5120	4890	6430	3465	4950	4958.89	0.27	-18	5123	5036	4963	4876	4803	5000	4840	10	1480	100	3360	5	1	9603800	470	-9.64	0.65	12	0.01	-507.00	7524.00	9920	20240131	-50.71	3990	20240805	22.56	9920	-50.71	20240131	3990	22.56	20240805	9920	-50.71	20240131	3990	22.56	20240805	1.08	N	348030	100	9 억	26266	N	N	N	N
64	20241120	101208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	60	2	1.21	2669490	532	22.65	4905	5120	4905	6430	3465	4950	5017.84	0.27	-7	5123	5036	4963	4876	4803	5000	4840	10	1480	100	3360	10	1	9603800	481	-9.88	0.67	12	0.01	-507.00	7524.00	9920	20240131	-49.50	3990	20240805	25.56	9920	-49.50	20240131	3990	25.56	20240805	9920	-49.50	20240131	3990	25.56	20240805	1.08	N	348030	100	9 억	26266	N	N	N	N
65	20241120	091205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	90	2	1.82	2223715	442	18.82	4905	5120	4905	6430	3465	4950	5031.03	0.27	-15	5123	5036	4963	4876	4803	5000	4840	10	1480	100	3360	10	1	9603800	484	-9.94	0.67	12	0.00	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.08	N	348030	100	9 억	26266	N	N	N	N
66	20241119	161058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4950	-20	5	-0.40	11640405	2349	57.10	5020	5050	4890	6460	3480	4970	4955.47	0.28	-656	5203	5086	5023	4906	4843	5055	4875	10	1490	100	3370	5	1	9603800	475	-9.76	0.66	12	0.02	-507.00	7524.00	9920	20240131	-50.10	3990	20240805	24.06	9920	-50.10	20240131	3990	24.06	20240805	9920	-50.10	20240131	3990	24.06	20240805	1.08	N	348030	100	9 억	26928	N	N	N	N
67	20241119	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	-10	5	-0.20	10793315	2178	52.94	5020	5050	4890	6460	3480	4970	4955.61	0.28	-618	5203	5086	5023	4906	4843	5055	4875	10	1490	100	3370	5	1	9603800	476	-9.78	0.66	12	0.02	-507.00	7524.00	9920	20240131	-50.00	3990	20240805	24.31	9920	-50.00	20240131	3990	24.31	20240805	9920	-50.00	20240131	3990	24.31	20240805	1.08	N	348030	100	9 억	26928	N	N	N	N
68	20241119	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4970	0	3	0.00	9766860	1970	47.89	5020	5050	4890	6460	3480	4970	4957.80	0.28	-722	5203	5086	5023	4906	4843	5055	4875	10	1490	100	3370	5	1	9603800	477	-9.80	0.66	12	0.02	-507.00	7524.00	9920	20240131	-49.90	3990	20240805	24.56	9920	-49.90	20240131	3990	24.56	20240805	9920	-49.90	20240131	3990	24.56	20240805	1.08	N	348030	100	9 억	26928	N	N	N	N
69	20241119	131120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4970	0	3	0.00	9766860	1970	47.89	5020	5050	4890	6460	3480	4970	4957.80	0.28	-722	5203	5086	5023	4906	4843	5055	4875	10	1490	100	3370	5	1	9603800	477	-9.80	0.66	12	0.02	-507.00	7524.00	9920	20240131	-49.90	3990	20240805	24.56	9920	-49.90	20240131	3990	24.56	20240805	9920	-49.90	20240131	3990	24.56	20240805	1.08	N	348030	100	9 억	26928	N	N	N	N
70	20241119	121107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4965	-5	5	-0.10	7859490	1586	38.55	5020	5050	4890	6460	3480	4970	4955.54	0.28	-500	5203	5086	5023	4906	4843	5055	4875	10	1490	100	3370	5	1	9603800	477	-9.79	0.66	12	0.02	-507.00	7524.00	9920	20240131	-49.95	3990	20240805	24.44	9920	-49.95	20240131	3990	24.44	20240805	9920	-49.95	20240131	3990	24.44	20240805	1.08	N	348030	100	9 억	26928	N	N	N	N
71	20241119	111120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5030	60	2	1.21	7750355	1564	38.02	5020	5050	4890	6460	3480	4970	4955.47	0.28	-483	5203	5086	5023	4906	4843	5055	4875	10	1490	100	3370	10	1	9603800	483	-9.92	0.67	12	0.02	-507.00	7524.00	9920	20240131	-49.29	3990	20240805	26.07	9920	-49.29	20240131	3990	26.07	20240805	9920	-49.29	20240131	3990	26.07	20240805	1.08	N	348030	100	9 억	26928	N	N	N	N
72	20241119	101144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	20	2	0.40	2301465	461	11.21	5020	5050	4970	6460	3480	4970	4992.33	0.28	-127	5203	5086	5023	4906	4843	5055	4875	10	1490	100	3370	5	1	9603800	479	-9.84	0.66	12	0.00	-507.00	7524.00	9920	20240131	-49.70	3990	20240805	25.06	9920	-49.70	20240131	3990	25.06	20240805	9920	-49.70	20240131	3990	25.06	20240805	1.08	N	348030	100	9 억	26928	N	N	N	N
73	20241119	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	50	2	1.01	481920	96	2.33	5020	5020	5020	6460	3480	4970	5020.00	0.28	-86	5203	5086	5023	4906	4843	5055	4875	10	1490	100	3370	10	1	9603800	482	-9.90	0.67	12	0.00	-507.00	7524.00	9920	20240131	-49.40	3990	20240805	25.81	9920	-49.40	20240131	3990	25.81	20240805	9920	-49.40	20240131	3990	25.81	20240805	1.08	N	348030	100	9 억	26928	N	N	N	N
74	20241118	161104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4970	-120	5	-2.36	20483260	4094	34.44	5070	5140	4960	6610	3570	5090	5004.43	0.28	-582	5430	5260	5060	4890	4690	5345	4975	10	1520	100	3460	5	1	9603800	477	-9.80	0.66	12	0.04	-507.00	7524.00	9920	20240131	-49.90	3990	20240805	24.56	9920	-49.90	20240131	3990	24.56	20240805	9920	-49.90	20240131	3990	24.56	20240805	1.10	N	348030	100	9 억	27322	N	N	N	N
75	20241118	151119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	-90	5	-1.77	18868040	3769	31.70	5070	5140	4960	6610	3570	5090	5006.11	0.28	-558	5430	5260	5060	4890	4690	5345	4975	10	1520	100	3460	10	1	9603800	480	-9.86	0.66	12	0.04	-507.00	7524.00	9920	20240131	-49.60	3990	20240805	25.31	9920	-49.60	20240131	3990	25.31	20240805	9920	-49.60	20240131	3990	25.31	20240805	1.10	N	348030	100	9 억	27322	N	N	N	N
76	20241118	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	-95	5	-1.87	16989300	3391	28.52	5070	5140	4960	6610	3570	5090	5010.12	0.28	-558	5430	5260	5060	4890	4690	5345	4975	10	1520	100	3460	5	1	9603800	480	-9.85	0.66	12	0.04	-507.00	7524.00	9920	20240131	-49.65	3990	20240805	25.19	9920	-49.65	20240131	3990	25.19	20240805	9920	-49.65	20240131	3990	25.19	20240805	1.10	N	348030	100	9 억	27322	N	N	N	N
77	20241118	131112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	-50	5	-0.98	6050750	1196	10.06	5070	5140	4960	6610	3570	5090	5059.16	0.28	-338	5430	5260	5060	4890	4690	5345	4975	10	1520	100	3460	10	1	9603800	484	-9.94	0.67	12	0.01	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.10	N	348030	100	9 억	27322	N	N	N	N
78	20241118	121118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	-50	5	-0.98	5990270	1184	9.96	5070	5140	4960	6610	3570	5090	5059.35	0.28	-338	5430	5260	5060	4890	4690	5345	4975	10	1520	100	3460	10	1	9603800	484	-9.94	0.67	12	0.01	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.10	N	348030	100	9 억	27322	N	N	N	N
79	20241118	111118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	-20	5	-0.39	5290840	1046	8.80	5070	5140	4960	6610	3570	5090	5058.16	0.28	-338	5430	5260	5060	4890	4690	5345	4975	10	1520	100	3460	10	1	9603800	487	-10.00	0.67	12	0.01	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	9920	-48.89	20240131	3990	27.07	20240805	9920	-48.89	20240131	3990	27.07	20240805	1.10	N	348030	100	9 억	27322	N	N	N	N
80	20241118	101105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	-40	5	-0.79	2491840	493	4.15	5070	5070	4960	6610	3570	5090	5054.44	0.28	-133	5430	5260	5060	4890	4690	5345	4975	10	1520	100	3460	10	1	9603800	485	-9.96	0.67	12	0.01	-507.00	7524.00	9920	20240131	-49.09	3990	20240805	26.57	9920	-49.09	20240131	3990	26.57	20240805	9920	-49.09	20240131	3990	26.57	20240805	1.10	N	348030	100	9 억	27322	N	N	N	N
81	20241118	091105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	-30	5	-0.59	680950	135	1.14	5070	5070	4960	6610	3570	5090	5044.07	0.28	-123	5430	5260	5060	4890	4690	5345	4975	10	1520	100	3460	10	1	9603800	486	-9.98	0.67	12	0.00	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	9920	-48.99	20240131	3990	26.82	20240805	9920	-48.99	20240131	3990	26.82	20240805	1.10	N	348030	100	9 억	27322	N	N	N	N
82	20241115	161153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	135	2	2.72	59081480	11878	85.68	4950	5230	4860	6440	3470	4955	4974.01	0.29	-635	5485	5220	5075	4810	4665	5147	4737	10	1485	100	3360	10	1	9603800	489	-10.04	0.68	12	0.12	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	9920	-48.69	20240131	3990	27.57	20240805	9920	-48.69	20240131	3990	27.57	20240805	1.13	N	348030	100	9 억	27957	N	N	N	N
83	20241115	151223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4965	10	2	0.20	48662230	9778	70.53	4950	5230	4885	6440	3470	4955	4976.71	0.29	-77	5485	5220	5075	4810	4665	5147	4737	10	1485	100	3360	5	1	9603800	477	-9.79	0.66	12	0.10	-507.00	7524.00	9920	20240131	-49.95	3990	20240805	24.44	9920	-49.95	20240131	3990	24.44	20240805	9920	-49.95	20240131	3990	24.44	20240805	1.13	N	348030	100	9 억	27957	N	N	N	N
84	20241115	141207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4980	25	2	0.50	38009505	7616	54.94	4950	5230	4895	6440	3470	4955	4990.74	0.29	-327	5485	5220	5075	4810	4665	5147	4737	10	1485	100	3360	5	1	9603800	478	-9.82	0.66	12	0.08	-507.00	7524.00	9920	20240131	-49.80	3990	20240805	24.81	9920	-49.80	20240131	3990	24.81	20240805	9920	-49.80	20240131	3990	24.81	20240805	1.13	N	348030	100	9 억	27957	N	N	N	N
85	20241115	131205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4980	25	2	0.50	30846105	6163	44.46	4950	5230	4895	6440	3470	4955	5005.05	0.29	-371	5485	5220	5075	4810	4665	5147	4737	10	1485	100	3360	5	1	9603800	478	-9.82	0.66	12	0.06	-507.00	7524.00	9920	20240131	-49.80	3990	20240805	24.81	9920	-49.80	20240131	3990	24.81	20240805	9920	-49.80	20240131	3990	24.81	20240805	1.13	N	348030	100	9 억	27957	N	N	N	N
86	20241115	121206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4920	-35	5	-0.71	30020520	5997	43.26	4950	5230	4895	6440	3470	4955	5005.92	0.29	-259	5485	5220	5075	4810	4665	5147	4737	10	1485	100	3360	5	1	9603800	473	-9.70	0.65	12	0.06	-507.00	7524.00	9920	20240131	-50.40	3990	20240805	23.31	9920	-50.40	20240131	3990	23.31	20240805	9920	-50.40	20240131	3990	23.31	20240805	1.13	N	348030	100	9 억	27957	N	N	N	N
87	20241115	111139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4950	-5	5	-0.10	29612485	5914	42.66	4950	5230	4895	6440	3470	4955	5007.18	0.29	-268	5485	5220	5075	4810	4665	5147	4737	10	1485	100	3360	5	1	9603800	475	-9.76	0.66	12	0.06	-507.00	7524.00	9920	20240131	-50.10	3990	20240805	24.06	9920	-50.10	20240131	3990	24.06	20240805	9920	-50.10	20240131	3990	24.06	20240805	1.13	N	348030	100	9 억	27957	N	N	N	N
88	20241115	101138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	5	2	0.10	20894445	4149	29.93	4950	5230	4900	6440	3470	4955	5036.02	0.29	75	5485	5220	5075	4810	4665	5147	4737	10	1485	100	3360	5	1	9603800	476	-9.78	0.66	12	0.04	-507.00	7524.00	9920	20240131	-50.00	3990	20240805	24.31	9920	-50.00	20240131	3990	24.31	20240805	9920	-50.00	20240131	3990	24.31	20240805	1.13	N	348030	100	9 억	27957	N	N	N	N
89	20241115	091046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	195	2	3.94	6396550	1250	9.02	4950	5230	4945	6440	3470	4955	5117.24	0.29	-677	5485	5220	5075	4810	4665	5147	4737	10	1485	100	3360	10	1	9603800	495	-10.16	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	9920	-48.08	20240131	3990	29.07	20240805	9920	-48.08	20240131	3990	29.07	20240805	1.13	N	348030	100	9 억	27957	N	N	N	N
90	20241114	161130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	290	2	5.91	69506640	13622	76.11	5000	5340	4930	6380	3440	4910	5102.53	0.32	-2662	5423	5166	5033	4776	4643	5100	4710	10	1470	100	3330	10	1	9603800	499	-10.26	0.69	12	0.14	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.28	N	348030	100	9 억	30632	N	N	N	N
91	20241114	151139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	100	2	2.04	63180880	12395	69.26	5000	5340	4930	6380	3440	4910	5097.29	0.32	-2488	5423	5166	5033	4776	4643	5100	4710	10	1470	100	3330	10	1	9603800	481	-9.88	0.67	12	0.13	-507.00	7524.00	9920	20240131	-49.50	3990	20240805	25.56	9920	-49.50	20240131	3990	25.56	20240805	9920	-49.50	20240131	3990	25.56	20240805	1.28	N	348030	100	9 억	30632	N	N	N	N
92	20241114	141131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	100	2	2.04	43807760	8596	48.03	5000	5340	4930	6380	3440	4910	5096.30	0.32	-1679	5423	5166	5033	4776	4643	5100	4710	10	1470	100	3330	10	1	9603800	481	-9.88	0.67	12	0.09	-507.00	7524.00	9920	20240131	-49.50	3990	20240805	25.56	9920	-49.50	20240131	3990	25.56	20240805	9920	-49.50	20240131	3990	25.56	20240805	1.28	N	348030	100	9 억	30632	N	N	N	N
93	20241114	131131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4935	25	2	0.51	8514985	1704	9.52	5000	5130	4930	6380	3440	4910	4997.06	0.32	-13	5423	5166	5033	4776	4643	5100	4710	10	1470	100	3330	5	1	9603800	474	-9.73	0.66	12	0.02	-507.00	7524.00	9920	20240131	-50.25	3990	20240805	23.68	9920	-50.25	20240131	3990	23.68	20240805	9920	-50.25	20240131	3990	23.68	20240805	1.28	N	348030	100	9 억	30632	N	N	N	N
94	20241114	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	20	2	0.41	7554840	1511	8.44	5000	5130	4930	6380	3440	4910	4999.89	0.32	4	5423	5166	5033	4776	4643	5100	4710	10	1470	100	3330	5	1	9603800	473	-9.72	0.66	12	0.02	-507.00	7524.00	9920	20240131	-50.30	3990	20240805	23.56	9920	-50.30	20240131	3990	23.56	20240805	9920	-50.30	20240131	3990	23.56	20240805	1.28	N	348030	100	9 억	30632	N	N	N	N
95	20241114	111129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	50	2	1.02	6812960	1361	7.60	5000	5130	4960	6380	3440	4910	5005.85	0.32	154	5423	5166	5033	4776	4643	5100	4710	10	1470	100	3330	5	1	9603800	476	-9.78	0.66	12	0.01	-507.00	7524.00	9920	20240131	-50.00	3990	20240805	24.31	9920	-50.00	20240131	3990	24.31	20240805	9920	-50.00	20240131	3990	24.31	20240805	1.28	N	348030	100	9 억	30632	N	N	N	N
96	20241114	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	90	2	1.83	3048310	608	3.40	5000	5040	4980	6380	3440	4910	5013.67	0.32	149	5423	5166	5033	4776	4643	5100	4710	10	1470	100	3330	10	1	9603800	480	-9.86	0.66	12	0.01	-507.00	7524.00	9920	20240131	-49.60	3990	20240805	25.31	9920	-49.60	20240131	3990	25.31	20240805	9920	-49.60	20240131	3990	25.31	20240805	1.28	N	348030	100	9 억	30632	N	N	N	N
97	20241114	091122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	0	3	0.00	0	0	0.00	0	0	0	6380	3440	4910	0.00	0.32	0	5423	5166	5033	4776	4643	5100	4710	10	1470	100	3330	5	1	9603800	472	-9.68	0.65	12	0.00	-507.00	7524.00	9920	20240131	-50.50	3990	20240805	23.06	9920	-50.50	20240131	3990	23.06	20240805	9920	-50.50	20240131	3990	23.06	20240805	1.28	N	348030	100	9 억	30632	N	N	N	N
98	20241113	160747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	-480	5	-8.91	89571595	17795	47.76	5140	5290	4900	7000	3780	5390	5033.53	0.33	-701	5776	5582	5296	5102	4816	5680	5200	10	1610	100	3660	5	1	9603800	472	-9.68	0.65	12	0.19	-507.00	7524.00	9920	20240131	-50.50	3990	20240805	23.06	9920	-50.50	20240131	3990	23.06	20240805	9920	-50.50	20240131	3990	23.06	20240805	1.28	N	348030	100	9 억	31307	N	N	N	N
99	20241113	150824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	-390	5	-7.24	79357440	15735	42.23	5140	5290	4900	7000	3780	5390	5043.37	0.33	-320	5776	5582	5296	5102	4816	5680	5200	10	1610	100	3660	10	1	9603800	480	-9.86	0.66	12	0.16	-507.00	7524.00	9920	20240131	-49.60	3990	20240805	25.31	9920	-49.60	20240131	3990	25.31	20240805	9920	-49.60	20240131	3990	25.31	20240805	1.28	N	348030	100	9 억	31307	N	N	N	N
100	20241113	140821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	-370	5	-6.86	62363670	12312	33.04	5140	5290	4965	7000	3780	5390	5065.28	0.33	-963	5776	5582	5296	5102	4816	5680	5200	10	1610	100	3660	10	1	9603800	482	-9.90	0.67	12	0.13	-507.00	7524.00	9920	20240131	-49.40	3990	20240805	25.81	9920	-49.40	20240131	3990	25.81	20240805	9920	-49.40	20240131	3990	25.81	20240805	1.28	N	348030	100	9 억	31307	N	N	N	N
101	20241113	130822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5080	-310	5	-5.75	41682690	8200	22.01	5140	5290	4995	7000	3780	5390	5083.25	0.33	-660	5776	5582	5296	5102	4816	5680	5200	10	1610	100	3660	10	1	9603800	488	-10.02	0.68	12	0.09	-507.00	7524.00	9920	20240131	-48.79	3990	20240805	27.32	9920	-48.79	20240131	3990	27.32	20240805	9920	-48.79	20240131	3990	27.32	20240805	1.28	N	348030	100	9 억	31307	N	N	N	N
102	20241113	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-260	5	-4.82	22240510	4335	11.63	5140	5290	5060	7000	3780	5390	5130.45	0.33	-541	5776	5582	5296	5102	4816	5680	5200	10	1610	100	3660	10	1	9603800	493	-10.12	0.68	12	0.05	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	9920	-48.29	20240131	3990	28.57	20240805	9920	-48.29	20240131	3990	28.57	20240805	1.28	N	348030	100	9 억	31307	N	N	N	N
103	20241113	110809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	-250	5	-4.64	17583630	3423	9.19	5140	5290	5100	7000	3780	5390	5136.91	0.33	-434	5776	5582	5296	5102	4816	5680	5200	10	1610	100	3660	10	1	9603800	494	-10.14	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.19	3990	20240805	28.82	9920	-48.19	20240131	3990	28.82	20240805	9920	-48.19	20240131	3990	28.82	20240805	1.28	N	348030	100	9 억	31307	N	N	N	N
104	20241113	100811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-230	5	-4.27	15487660	3014	8.09	5140	5290	5100	7000	3780	5390	5138.57	0.33	-220	5776	5582	5296	5102	4816	5680	5200	10	1610	100	3660	10	1	9603800	496	-10.18	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	9920	-47.98	20240131	3990	29.32	20240805	9920	-47.98	20240131	3990	29.32	20240805	1.28	N	348030	100	9 억	31307	N	N	N	N
105	20241113	090800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-200	5	-3.71	6916740	1345	3.61	5140	5290	5140	7000	3780	5390	5142.56	0.33	-3	5776	5582	5296	5102	4816	5680	5200	10	1610	100	3660	10	1	9603800	498	-10.24	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	9920	-47.68	20240131	3990	30.08	20240805	9920	-47.68	20240131	3990	30.08	20240805	1.28	N	348030	100	9 억	31307	N	N	N	N
106	20241112	161049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	20	2	0.37	199371430	37262	247.84	5190	5490	5010	6980	3760	5370	5350.53	0.35	-2017	5603	5486	5343	5226	5083	5415	5155	10	1610	100	3650	10	1	9603800	518	-10.63	0.72	12	0.39	-507.00	7524.00	9920	20240131	-45.67	3990	20240805	35.09	9920	-45.67	20240131	3990	35.09	20240805	9920	-45.67	20240131	3990	35.09	20240805	1.28	N	348030	100	9 억	33317	N	N	N	N
107	20241112	151101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	20	2	0.37	192700710	36024	239.60	5190	5490	5010	6980	3760	5370	5349.23	0.35	-1710	5603	5486	5343	5226	5083	5415	5155	10	1610	100	3650	10	1	9603800	518	-10.63	0.72	12	0.38	-507.00	7524.00	9920	20240131	-45.67	3990	20240805	35.09	9920	-45.67	20240131	3990	35.09	20240805	9920	-45.67	20240131	3990	35.09	20240805	1.28	N	348030	100	9 억	33317	N	N	N	N
108	20241112	141105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-90	5	-1.68	170542240	31794	211.47	5190	5490	5010	6980	3760	5370	5363.98	0.35	-3177	5603	5486	5343	5226	5083	5415	5155	10	1610	100	3650	10	1	9603800	507	-10.41	0.70	12	0.33	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.28	N	348030	100	9 억	33317	N	N	N	N
109	20241112	131111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-60	5	-1.12	159782050	29791	198.14	5190	5490	5010	6980	3760	5370	5363.43	0.35	-2310	5603	5486	5343	5226	5083	5415	5155	10	1610	100	3650	10	1	9603800	510	-10.47	0.71	12	0.31	-507.00	7524.00	9920	20240131	-46.47	3990	20240805	33.08	9920	-46.47	20240131	3990	33.08	20240805	9920	-46.47	20240131	3990	33.08	20240805	1.28	N	348030	100	9 억	33317	N	N	N	N
110	20241112	121102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-90	5	-1.68	159612140	29759	197.93	5190	5490	5010	6980	3760	5370	5363.49	0.35	-2310	5603	5486	5343	5226	5083	5415	5155	10	1610	100	3650	10	1	9603800	507	-10.41	0.70	12	0.31	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.28	N	348030	100	9 억	33317	N	N	N	N
111	20241112	111056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	10	2	0.19	155465980	28979	192.74	5190	5490	5010	6980	3760	5370	5364.78	0.35	-1604	5603	5486	5343	5226	5083	5415	5155	10	1610	100	3650	10	1	9603800	517	-10.61	0.72	12	0.30	-507.00	7524.00	9920	20240131	-45.77	3990	20240805	34.84	9920	-45.77	20240131	3990	34.84	20240805	9920	-45.77	20240131	3990	34.84	20240805	1.28	N	348030	100	9 억	33317	N	N	N	N
112	20241112	101055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	0	3	0.00	138680210	25810	171.67	5190	5490	5010	6980	3760	5370	5373.12	0.35	-713	5603	5486	5343	5226	5083	5415	5155	10	1610	100	3650	10	1	9603800	516	-10.59	0.71	12	0.27	-507.00	7524.00	9920	20240131	-45.87	3990	20240805	34.59	9920	-45.87	20240131	3990	34.59	20240805	9920	-45.87	20240131	3990	34.59	20240805	1.28	N	348030	100	9 억	33317	N	N	N	N
113	20241112	091055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	-100	5	-1.86	4639460	893	5.94	5190	5330	5130	6980	3760	5370	5195.36	0.35	-23	5603	5486	5343	5226	5083	5415	5155	10	1610	100	3650	10	1	9603800	506	-10.39	0.70	12	0.01	-507.00	7524.00	9920	20240131	-46.88	3990	20240805	32.08	9920	-46.88	20240131	3990	32.08	20240805	9920	-46.88	20240131	3990	32.08	20240805	1.28	N	348030	100	9 억	33317	N	N	N	N
114	20241111	161045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	-10	5	-0.19	80482190	15035	290.08	5400	5460	5200	6990	3770	5380	5352.99	0.38	-2964	5540	5460	5410	5330	5280	5435	5305	10	1610	100	3650	10	1	9603800	516	-10.59	0.71	12	0.16	-507.00	7524.00	9920	20240131	-45.87	3990	20240805	34.59	9920	-45.87	20240131	3990	34.59	20240805	9920	-45.87	20240131	3990	34.59	20240805	1.17	N	348030	100	9 억	36205	N	N	N	N
115	20241111	151118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	-10	5	-0.19	77426660	14466	279.10	5400	5460	5200	6990	3770	5380	5352.32	0.38	-2664	5540	5460	5410	5330	5280	5435	5305	10	1610	100	3650	10	1	9603800	516	-10.59	0.71	12	0.15	-507.00	7524.00	9920	20240131	-45.87	3990	20240805	34.59	9920	-45.87	20240131	3990	34.59	20240805	9920	-45.87	20240131	3990	34.59	20240805	1.17	N	348030	100	9 억	36205	N	N	N	N
116	20241111	141102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	-120	5	-2.23	57827220	10797	208.32	5400	5460	5200	6990	3770	5380	5355.86	0.38	-2664	5540	5460	5410	5330	5280	5435	5305	10	1610	100	3650	10	1	9603800	505	-10.37	0.70	12	0.11	-507.00	7524.00	9920	20240131	-46.98	3990	20240805	31.83	9920	-46.98	20240131	3990	31.83	20240805	9920	-46.98	20240131	3990	31.83	20240805	1.17	N	348030	100	9 억	36205	N	N	N	N
117	20241111	131102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	-10	5	-0.19	51842850	9665	186.48	5400	5460	5200	6990	3770	5380	5363.98	0.38	-2473	5540	5460	5410	5330	5280	5435	5305	10	1610	100	3650	10	1	9603800	516	-10.59	0.71	12	0.10	-507.00	7524.00	9920	20240131	-45.87	3990	20240805	34.59	9920	-45.87	20240131	3990	34.59	20240805	9920	-45.87	20240131	3990	34.59	20240805	1.17	N	348030	100	9 억	36205	N	N	N	N
118	20241111	121056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	-80	5	-1.49	42693360	7949	153.37	5400	5460	5270	6990	3770	5380	5370.91	0.38	-2003	5540	5460	5410	5330	5280	5435	5305	10	1610	100	3650	10	1	9603800	509	-10.45	0.70	12	0.08	-507.00	7524.00	9920	20240131	-46.57	3990	20240805	32.83	9920	-46.57	20240131	3990	32.83	20240805	9920	-46.57	20240131	3990	32.83	20240805	1.17	N	348030	100	9 억	36205	N	N	N	N
119	20241111	111054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	-10	5	-0.19	34698860	6444	124.33	5400	5460	5300	6990	3770	5380	5384.68	0.38	-1038	5540	5460	5410	5330	5280	5435	5305	10	1610	100	3650	10	1	9603800	516	-10.59	0.71	12	0.07	-507.00	7524.00	9920	20240131	-45.87	3990	20240805	34.59	9920	-45.87	20240131	3990	34.59	20240805	9920	-45.87	20240131	3990	34.59	20240805	1.17	N	348030	100	9 억	36205	N	N	N	N
120	20241111	101047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	30	2	0.56	11235170	2083	40.19	5400	5460	5300	6990	3770	5380	5393.74	0.38	-554	5540	5460	5410	5330	5280	5435	5305	10	1610	100	3650	10	1	9603800	520	-10.67	0.72	12	0.02	-507.00	7524.00	9920	20240131	-45.46	3990	20240805	35.59	9920	-45.46	20240131	3990	35.59	20240805	9920	-45.46	20240131	3990	35.59	20240805	1.17	N	348030	100	9 억	36205	N	N	N	N
121	20241111	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	20	2	0.37	1763550	327	6.31	5400	5400	5300	6990	3770	5380	5393.12	0.38	-228	5540	5460	5410	5330	5280	5435	5305	10	1610	100	3650	10	1	9603800	519	-10.65	0.72	12	0.00	-507.00	7524.00	9920	20240131	-45.56	3990	20240805	35.34	9920	-45.56	20240131	3990	35.34	20240805	9920	-45.56	20240131	3990	35.34	20240805	1.17	N	348030	100	9 억	36205	N	N	N	N
122	20241108	161039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	-120	5	-2.18	28053480	5183	19.41	5450	5490	5360	7150	3850	5500	5412.60	0.39	-1263	5613	5556	5443	5386	5273	5585	5415	10	1650	100	3740	10	1	9603800	517	-10.61	0.72	12	0.05	-507.00	7524.00	9920	20240131	-45.77	3990	20240805	34.84	9920	-45.77	20240131	3990	34.84	20240805	9920	-45.77	20240131	3990	34.84	20240805	1.17	N	348030	100	9 억	37445	N	N	N	N
123	20241108	151049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	-120	5	-2.18	27687990	5115	19.16	5450	5490	5360	7150	3850	5500	5413.10	0.39	-1218	5613	5556	5443	5386	5273	5585	5415	10	1650	100	3740	10	1	9603800	517	-10.61	0.72	12	0.05	-507.00	7524.00	9920	20240131	-45.77	3990	20240805	34.84	9920	-45.77	20240131	3990	34.84	20240805	9920	-45.77	20240131	3990	34.84	20240805	1.17	N	348030	100	9 억	37445	N	N	N	N
124	20241108	141046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-100	5	-1.82	21959260	4054	15.19	5450	5490	5360	7150	3850	5500	5416.69	0.39	-291	5613	5556	5443	5386	5273	5585	5415	10	1650	100	3740	10	1	9603800	519	-10.65	0.72	12	0.04	-507.00	7524.00	9920	20240131	-45.56	3990	20240805	35.34	9920	-45.56	20240131	3990	35.34	20240805	9920	-45.56	20240131	3990	35.34	20240805	1.17	N	348030	100	9 억	37445	N	N	N	N
125	20241108	131048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-90	5	-1.64	15681650	2885	10.81	5450	5490	5390	7150	3850	5500	5435.58	0.39	0	5613	5556	5443	5386	5273	5585	5415	10	1650	100	3740	10	1	9603800	520	-10.67	0.72	12	0.03	-507.00	7524.00	9920	20240131	-45.46	3990	20240805	35.59	9920	-45.46	20240131	3990	35.59	20240805	9920	-45.46	20240131	3990	35.59	20240805	1.17	N	348030	100	9 억	37445	N	N	N	N
126	20241108	121047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-90	5	-1.64	15070480	2772	10.38	5450	5490	5390	7150	3850	5500	5436.68	0.39	0	5613	5556	5443	5386	5273	5585	5415	10	1650	100	3740	10	1	9603800	520	-10.67	0.72	12	0.03	-507.00	7524.00	9920	20240131	-45.46	3990	20240805	35.59	9920	-45.46	20240131	3990	35.59	20240805	9920	-45.46	20240131	3990	35.59	20240805	1.17	N	348030	100	9 억	37445	N	N	N	N
127	20241108	111046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-50	5	-0.91	10550080	1935	7.25	5450	5490	5400	7150	3850	5500	5452.24	0.39	-8	5613	5556	5443	5386	5273	5585	5415	10	1650	100	3740	10	1	9603800	523	-10.75	0.72	12	0.02	-507.00	7524.00	9920	20240131	-45.06	3990	20240805	36.59	9920	-45.06	20240131	3990	36.59	20240805	9920	-45.06	20240131	3990	36.59	20240805	1.17	N	348030	100	9 억	37445	N	N	N	N
128	20241108	101056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-10	5	-0.18	6865760	1258	4.71	5450	5490	5410	7150	3850	5500	5457.68	0.39	-26	5613	5556	5443	5386	5273	5585	5415	10	1650	100	3740	10	1	9603800	527	-10.83	0.73	12	0.01	-507.00	7524.00	9920	20240131	-44.66	3990	20240805	37.59	9920	-44.66	20240131	3990	37.59	20240805	9920	-44.66	20240131	3990	37.59	20240805	1.17	N	348030	100	9 억	37445	N	N	N	N
129	20241108	091042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-30	5	-0.55	508400	93	0.35	5450	5490	5450	7150	3850	5500	5466.67	0.39	11	5613	5556	5443	5386	5273	5585	5415	10	1650	100	3740	10	1	9603800	525	-10.79	0.73	12	0.00	-507.00	7524.00	9920	20240131	-44.86	3990	20240805	37.09	9920	-44.86	20240131	3990	37.09	20240805	9920	-44.86	20240131	3990	37.09	20240805	1.17	N	348030	100	9 억	37445	N	N	N	N
130	20241107	161039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	120	2	2.23	144115560	26594	219.66	5330	5500	5330	6990	3770	5380	5419.10	0.37	2454	5533	5456	5373	5296	5213	5415	5255	10	1610	100	3650	10	1	9603800	528	-10.85	0.73	12	0.28	-507.00	7524.00	9920	20240131	-44.56	3990	20240805	37.84	9920	-44.56	20240131	3990	37.84	20240805	9920	-44.56	20240131	3990	37.84	20240805	1.18	N	348030	100	9 억	35060	N	N	N	N
131	20241107	151044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	0	3	0.00	121593180	22453	185.45	5330	5500	5330	6990	3770	5380	5415.45	0.37	3223	5533	5456	5373	5296	5213	5415	5255	10	1610	100	3650	10	1	9603800	517	-10.61	0.72	12	0.23	-507.00	7524.00	9920	20240131	-45.77	3990	20240805	34.84	9920	-45.77	20240131	3990	34.84	20240805	9920	-45.77	20240131	3990	34.84	20240805	1.18	N	348030	100	9 억	35060	N	N	N	N
132	20241107	141049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	30	2	0.56	89837960	16549	136.69	5330	5500	5330	6990	3770	5380	5428.60	0.37	1541	5533	5456	5373	5296	5213	5415	5255	10	1610	100	3650	10	1	9603800	520	-10.67	0.72	12	0.17	-507.00	7524.00	9920	20240131	-45.46	3990	20240805	35.59	9920	-45.46	20240131	3990	35.59	20240805	9920	-45.46	20240131	3990	35.59	20240805	1.18	N	348030	100	9 억	35060	N	N	N	N
133	20241107	131049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	0	3	0.00	21011360	3867	31.94	5330	5490	5330	6990	3770	5380	5433.50	0.37	-38	5533	5456	5373	5296	5213	5415	5255	10	1610	100	3650	10	1	9603800	517	-10.61	0.72	12	0.04	-507.00	7524.00	9920	20240131	-45.77	3990	20240805	34.84	9920	-45.77	20240131	3990	34.84	20240805	9920	-45.77	20240131	3990	34.84	20240805	1.18	N	348030	100	9 억	35060	N	N	N	N
134	20241107	121042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	10	2	0.19	19525910	3591	29.66	5330	5490	5330	6990	3770	5380	5437.46	0.37	-38	5533	5456	5373	5296	5213	5415	5255	10	1610	100	3650	10	1	9603800	518	-10.63	0.72	12	0.04	-507.00	7524.00	9920	20240131	-45.67	3990	20240805	35.09	9920	-45.67	20240131	3990	35.09	20240805	9920	-45.67	20240131	3990	35.09	20240805	1.18	N	348030	100	9 억	35060	N	N	N	N
135	20241107	111038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	60	2	1.12	16939300	3112	25.70	5330	5490	5330	6990	3770	5380	5443.22	0.37	-37	5533	5456	5373	5296	5213	5415	5255	10	1610	100	3650	10	1	9603800	522	-10.73	0.72	12	0.03	-507.00	7524.00	9920	20240131	-45.16	3990	20240805	36.34	9920	-45.16	20240131	3990	36.34	20240805	9920	-45.16	20240131	3990	36.34	20240805	1.18	N	348030	100	9 억	35060	N	N	N	N
136	20241107	101040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	50	2	0.93	14174240	2603	21.50	5330	5490	5330	6990	3770	5380	5445.35	0.37	-30	5533	5456	5373	5296	5213	5415	5255	10	1610	100	3650	10	1	9603800	521	-10.71	0.72	12	0.03	-507.00	7524.00	9920	20240131	-45.26	3990	20240805	36.09	9920	-45.26	20240131	3990	36.09	20240805	9920	-45.26	20240131	3990	36.09	20240805	1.18	N	348030	100	9 억	35060	N	N	N	N
137	20241107	091043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	90	2	1.67	7514590	1379	11.39	5330	5490	5330	6990	3770	5380	5449.30	0.37	-56	5533	5456	5373	5296	5213	5415	5255	10	1610	100	3650	10	1	9603800	525	-10.79	0.73	12	0.01	-507.00	7524.00	9920	20240131	-44.86	3990	20240805	37.09	9920	-44.86	20240131	3990	37.09	20240805	9920	-44.86	20240131	3990	37.09	20240805	1.18	N	348030	100	9 억	35060	N	N	N	N
138	20241106	161052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	-80	5	-1.47	64286290	12009	83.77	5410	5450	5290	7090	3830	5460	5353.17	0.36	74	5606	5532	5416	5342	5226	5570	5380	10	1630	100	3710	10	1	9603800	517	-10.61	0.72	12	0.13	-507.00	7524.00	9920	20240131	-45.77	3990	20240805	34.84	9920	-45.77	20240131	3990	34.84	20240805	9920	-45.77	20240131	3990	34.84	20240805	1.18	N	348030	100	9 억	34980	N	N	N	N
139	20241106	151123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	-80	5	-1.47	55802030	10432	72.77	5410	5450	5290	7090	3830	5460	5349.12	0.36	170	5606	5532	5416	5342	5226	5570	5380	10	1630	100	3710	10	1	9603800	517	-10.61	0.72	12	0.11	-507.00	7524.00	9920	20240131	-45.77	3990	20240805	34.84	9920	-45.77	20240131	3990	34.84	20240805	9920	-45.77	20240131	3990	34.84	20240805	1.18	N	348030	100	9 억	34980	N	N	N	N
140	20241106	141112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-120	5	-2.20	52940120	9896	69.03	5410	5450	5290	7090	3830	5460	5349.65	0.36	168	5606	5532	5416	5342	5226	5570	5380	10	1630	100	3710	10	1	9603800	513	-10.53	0.71	12	0.10	-507.00	7524.00	9920	20240131	-46.17	3990	20240805	33.83	9920	-46.17	20240131	3990	33.83	20240805	9920	-46.17	20240131	3990	33.83	20240805	1.18	N	348030	100	9 억	34980	N	N	N	N
141	20241106	131122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-60	5	-1.10	52043000	9728	67.86	5410	5450	5290	7090	3830	5460	5349.81	0.36	65	5606	5532	5416	5342	5226	5570	5380	10	1630	100	3710	10	1	9603800	519	-10.65	0.72	12	0.10	-507.00	7524.00	9920	20240131	-45.56	3990	20240805	35.34	9920	-45.56	20240131	3990	35.34	20240805	9920	-45.56	20240131	3990	35.34	20240805	1.18	N	348030	100	9 억	34980	N	N	N	N
142	20241106	121048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	-160	5	-2.93	41980410	7849	54.75	5410	5450	5290	7090	3830	5460	5348.50	0.36	439	5606	5532	5416	5342	5226	5570	5380	10	1630	100	3710	10	1	9603800	509	-10.45	0.70	12	0.08	-507.00	7524.00	9920	20240131	-46.57	3990	20240805	32.83	9920	-46.57	20240131	3990	32.83	20240805	9920	-46.57	20240131	3990	32.83	20240805	1.18	N	348030	100	9 억	34980	N	N	N	N
143	20241106	111053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-130	5	-2.38	41724200	7801	54.42	5410	5450	5290	7090	3830	5460	5348.57	0.36	440	5606	5532	5416	5342	5226	5570	5380	10	1630	100	3710	10	1	9603800	512	-10.51	0.71	12	0.08	-507.00	7524.00	9920	20240131	-46.27	3990	20240805	33.58	9920	-46.27	20240131	3990	33.58	20240805	9920	-46.27	20240131	3990	33.58	20240805	1.18	N	348030	100	9 억	34980	N	N	N	N
144	20241106	101059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	-40	5	-0.73	3421640	633	4.42	5410	5450	5390	7090	3830	5460	5405.43	0.36	171	5606	5532	5416	5342	5226	5570	5380	10	1630	100	3710	10	1	9603800	521	-10.69	0.72	12	0.01	-507.00	7524.00	9920	20240131	-45.36	3990	20240805	35.84	9920	-45.36	20240131	3990	35.84	20240805	9920	-45.36	20240131	3990	35.84	20240805	1.18	N	348030	100	9 억	34980	N	N	N	N
145	20241106	091052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-50	5	-0.92	281320	52	0.36	5410	5410	5410	7090	3830	5460	5410.00	0.36	34	5606	5532	5416	5342	5226	5570	5380	10	1630	100	3710	10	1	9603800	520	-10.67	0.72	12	0.00	-507.00	7524.00	9920	20240131	-45.46	3990	20240805	35.59	9920	-45.46	20240131	3990	35.59	20240805	9920	-45.46	20240131	3990	35.59	20240805	1.18	N	348030	100	9 억	34980	N	N	N	N
146	20241105	161019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	30	2	0.55	76480990	14236	197.89	5330	5490	5300	7050	3810	5430	5372.36	0.37	-158	5536	5482	5416	5362	5296	5450	5330	10	1620	100	3690	10	1	9603800	524	-10.77	0.73	12	0.15	-507.00	7524.00	9920	20240131	-44.96	3990	20240805	36.84	9920	-44.96	20240131	3990	36.84	20240805	9920	-44.96	20240131	3990	36.84	20240805	1.18	N	348030	100	9 억	35138	N	N	N	N
147	20241105	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	50	2	0.92	72738850	13550	188.35	5330	5490	5300	7050	3810	5430	5368.18	0.37	44	5536	5482	5416	5362	5296	5450	5330	10	1620	100	3690	10	1	9603800	526	-10.81	0.73	12	0.14	-507.00	7524.00	9920	20240131	-44.76	3990	20240805	37.34	9920	-44.76	20240131	3990	37.34	20240805	9920	-44.76	20240131	3990	37.34	20240805	1.18	N	348030	100	9 억	35138	N	N	N	N
148	20241105	141036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	-40	5	-0.74	47771710	8951	124.42	5330	5480	5300	7050	3810	5430	5337.02	0.37	273	5536	5482	5416	5362	5296	5450	5330	10	1620	100	3690	10	1	9603800	518	-10.63	0.72	12	0.09	-507.00	7524.00	9920	20240131	-45.67	3990	20240805	35.09	9920	-45.67	20240131	3990	35.09	20240805	9920	-45.67	20240131	3990	35.09	20240805	1.18	N	348030	100	9 억	35138	N	N	N	N
149	20241105	131045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	-110	5	-2.03	33941300	6359	88.39	5330	5480	5320	7050	3810	5430	5337.52	0.37	668	5536	5482	5416	5362	5296	5450	5330	10	1620	100	3690	10	1	9603800	511	-10.49	0.71	12	0.07	-507.00	7524.00	9920	20240131	-46.37	3990	20240805	33.33	9920	-46.37	20240131	3990	33.33	20240805	9920	-46.37	20240131	3990	33.33	20240805	1.18	N	348030	100	9 억	35138	N	N	N	N
150	20241105	121034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	-70	5	-1.29	30559090	5724	79.57	5330	5480	5320	7050	3810	5430	5338.76	0.37	630	5536	5482	5416	5362	5296	5450	5330	10	1620	100	3690	10	1	9603800	515	-10.57	0.71	12	0.06	-507.00	7524.00	9920	20240131	-45.97	3990	20240805	34.34	9920	-45.97	20240131	3990	34.34	20240805	9920	-45.97	20240131	3990	34.34	20240805	1.18	N	348030	100	9 억	35138	N	N	N	N
151	20241105	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	-70	5	-1.29	30344720	5684	79.01	5330	5480	5320	7050	3810	5430	5338.62	0.37	647	5536	5482	5416	5362	5296	5450	5330	10	1620	100	3690	10	1	9603800	515	-10.57	0.71	12	0.06	-507.00	7524.00	9920	20240131	-45.97	3990	20240805	34.34	9920	-45.97	20240131	3990	34.34	20240805	9920	-45.97	20240131	3990	34.34	20240805	1.18	N	348030	100	9 억	35138	N	N	N	N
152	20241105	101032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-100	5	-1.84	26858100	5029	69.91	5330	5480	5320	7050	3810	5430	5340.64	0.37	621	5536	5482	5416	5362	5296	5450	5330	10	1620	100	3690	10	1	9603800	512	-10.51	0.71	12	0.05	-507.00	7524.00	9920	20240131	-46.27	3990	20240805	33.58	9920	-46.27	20240131	3990	33.58	20240805	9920	-46.27	20240131	3990	33.58	20240805	1.18	N	348030	100	9 억	35138	N	N	N	N
153	20241105	091026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	-110	5	-2.03	22022780	4124	57.33	5330	5480	5320	7050	3810	5430	5340.15	0.37	481	5536	5482	5416	5362	5296	5450	5330	10	1620	100	3690	10	1	9603800	511	-10.49	0.71	12	0.04	-507.00	7524.00	9920	20240131	-46.37	3990	20240805	33.33	9920	-46.37	20240131	3990	33.33	20240805	9920	-46.37	20240131	3990	33.33	20240805	1.18	N	348030	100	9 억	35138	N	N	N	N
154	20241104	161020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-30	5	-0.55	39167020	7194	44.84	5470	5470	5350	7090	3830	5460	5444.40	0.37	-477	5606	5532	5386	5312	5166	5570	5350	10	1630	100	3710	10	1	9603800	521	-10.71	0.72	12	0.07	-507.00	7524.00	9920	20240131	-45.26	3990	20240805	36.09	9920	-45.26	20240131	3990	36.09	20240805	9920	-45.26	20240131	3990	36.09	20240805	1.23	N	348030	100	9 억	35615	N	N	N	N
155	20241104	151038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-60	5	-1.10	38732620	7114	44.35	5470	5470	5350	7090	3830	5460	5444.56	0.37	-466	5606	5532	5386	5312	5166	5570	5350	10	1630	100	3710	10	1	9603800	519	-10.65	0.72	12	0.07	-507.00	7524.00	9920	20240131	-45.56	3990	20240805	35.34	9920	-45.56	20240131	3990	35.34	20240805	9920	-45.56	20240131	3990	35.34	20240805	1.23	N	348030	100	9 억	35615	N	N	N	N
156	20241104	141021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-50	5	-0.92	35173540	6457	40.25	5470	5470	5350	7090	3830	5460	5447.35	0.37	-323	5606	5532	5386	5312	5166	5570	5350	10	1630	100	3710	10	1	9603800	520	-10.67	0.72	12	0.07	-507.00	7524.00	9920	20240131	-45.46	3990	20240805	35.59	9920	-45.46	20240131	3990	35.59	20240805	9920	-45.46	20240131	3990	35.59	20240805	1.23	N	348030	100	9 억	35615	N	N	N	N
157	20241104	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-10	5	-0.18	30676830	5626	35.07	5470	5470	5350	7090	3830	5460	5452.69	0.37	-387	5606	5532	5386	5312	5166	5570	5350	10	1630	100	3710	10	1	9603800	523	-10.75	0.72	12	0.06	-507.00	7524.00	9920	20240131	-45.06	3990	20240805	36.59	9920	-45.06	20240131	3990	36.59	20240805	9920	-45.06	20240131	3990	36.59	20240805	1.23	N	348030	100	9 억	35615	N	N	N	N
158	20241104	121005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-50	5	-0.92	28892260	5297	33.02	5470	5470	5350	7090	3830	5460	5454.46	0.37	-421	5606	5532	5386	5312	5166	5570	5350	10	1630	100	3710	10	1	9603800	520	-10.67	0.72	12	0.06	-507.00	7524.00	9920	20240131	-45.46	3990	20240805	35.59	9920	-45.46	20240131	3990	35.59	20240805	9920	-45.46	20240131	3990	35.59	20240805	1.23	N	348030	100	9 억	35615	N	N	N	N
159	20241104	110959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	10	2	0.18	26831640	4918	30.66	5470	5470	5350	7090	3830	5460	5455.80	0.37	-421	5606	5532	5386	5312	5166	5570	5350	10	1630	100	3710	10	1	9603800	525	-10.79	0.73	12	0.05	-507.00	7524.00	9920	20240131	-44.86	3990	20240805	37.09	9920	-44.86	20240131	3990	37.09	20240805	9920	-44.86	20240131	3990	37.09	20240805	1.23	N	348030	100	9 억	35615	N	N	N	N
160	20241104	100948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	0	3	0.00	10372600	1905	11.88	5470	5470	5350	7090	3830	5460	5444.93	0.37	-194	5606	5532	5386	5312	5166	5570	5350	10	1630	100	3710	10	1	9603800	524	-10.77	0.73	12	0.02	-507.00	7524.00	9920	20240131	-44.96	3990	20240805	36.84	9920	-44.96	20240131	3990	36.84	20240805	9920	-44.96	20240131	3990	36.84	20240805	1.23	N	348030	100	9 억	35615	N	N	N	N
161	20241104	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	10	2	0.18	5256670	961	5.99	5470	5470	5470	7090	3830	5460	5470.00	0.37	-152	5606	5532	5386	5312	5166	5570	5350	10	1630	100	3710	10	1	9603800	525	-10.79	0.73	12	0.01	-507.00	7524.00	9920	20240131	-44.86	3990	20240805	37.09	9920	-44.86	20240131	3990	37.09	20240805	9920	-44.86	20240131	3990	37.09	20240805	1.23	N	348030	100	9 억	35615	N	N	N	N
162	20241101	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	170	2	3.21	86564460	16024	137.82	5240	5460	5240	6870	3710	5290	5400.24	0.37	91	5570	5430	5340	5200	5110	5385	5155	10	1580	100	3590	10	1	9603800	524	-10.77	0.73	12	0.17	-507.00	7524.00	9920	20240131	-44.96	3990	20240805	36.84	9920	-44.96	20240131	3990	36.84	20240805	9920	-44.96	20240131	3990	36.84	20240805	1.24	N	348030	100	9 억	35518	N	N	N	N
163	20241101	150947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	80	2	1.51	48310010	9001	77.41	5240	5460	5240	6870	3710	5290	5367.18	0.37	435	5570	5430	5340	5200	5110	5385	5155	10	1580	100	3590	10	1	9603800	516	-10.59	0.71	12	0.09	-507.00	7524.00	9920	20240131	-45.87	3990	20240805	34.59	9920	-45.87	20240131	3990	34.59	20240805	9920	-45.87	20240131	3990	34.59	20240805	1.24	N	348030	100	9 억	35518	N	N	N	N
164	20241101	140907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	110	2	2.08	47768570	8901	76.55	5240	5460	5240	6870	3710	5290	5366.65	0.37	449	5570	5430	5340	5200	5110	5385	5155	10	1580	100	3590	10	1	9603800	519	-10.65	0.72	12	0.09	-507.00	7524.00	9920	20240131	-45.56	3990	20240805	35.34	9920	-45.56	20240131	3990	35.34	20240805	9920	-45.56	20240131	3990	35.34	20240805	1.24	N	348030	100	9 억	35518	N	N	N	N
165	20241101	131120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	160	2	3.02	31304640	5829	50.13	5240	5460	5240	6870	3710	5290	5370.50	0.37	450	5570	5430	5340	5200	5110	5385	5155	10	1580	100	3590	10	1	9603800	523	-10.75	0.72	12	0.06	-507.00	7524.00	9920	20240131	-45.06	3990	20240805	36.59	9920	-45.06	20240131	3990	36.59	20240805	9920	-45.06	20240131	3990	36.59	20240805	1.24	N	348030	100	9 억	35518	N	N	N	N
166	20241101	121120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	10	2	0.19	18921540	3549	30.52	5240	5430	5240	6870	3710	5290	5331.51	0.37	433	5570	5430	5340	5200	5110	5385	5155	10	1580	100	3590	10	1	9603800	509	-10.45	0.70	12	0.04	-507.00	7524.00	9920	20240131	-46.57	3990	20240805	32.83	9920	-46.57	20240131	3990	32.83	20240805	9920	-46.57	20240131	3990	32.83	20240805	1.24	N	348030	100	9 억	35518	N	N	N	N
167	20241101	111117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	10	2	0.19	18878980	3541	30.45	5240	5430	5240	6870	3710	5290	5331.54	0.37	432	5570	5430	5340	5200	5110	5385	5155	10	1580	100	3590	10	1	9603800	509	-10.45	0.70	12	0.04	-507.00	7524.00	9920	20240131	-46.57	3990	20240805	32.83	9920	-46.57	20240131	3990	32.83	20240805	9920	-46.57	20240131	3990	32.83	20240805	1.24	N	348030	100	9 억	35518	N	N	N	N
168	20241101	101119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	50	2	0.95	10950370	2055	17.67	5240	5430	5240	6870	3710	5290	5328.65	0.37	183	5570	5430	5340	5200	5110	5385	5155	10	1580	100	3590	10	1	9603800	513	-10.53	0.71	12	0.02	-507.00	7524.00	9920	20240131	-46.17	3990	20240805	33.83	9920	-46.17	20240131	3990	33.83	20240805	9920	-46.17	20240131	3990	33.83	20240805	1.24	N	348030	100	9 억	35518	N	N	N	N
169	20241101	091115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	50	2	0.95	5413640	1028	8.84	5240	5340	5240	6870	3710	5290	5266.19	0.37	183	5570	5430	5340	5200	5110	5385	5155	10	1580	100	3590	10	1	9603800	513	-10.53	0.71	12	0.01	-507.00	7524.00	9920	20240131	-46.17	3990	20240805	33.83	9920	-46.17	20240131	3990	33.83	20240805	9920	-46.17	20240131	3990	33.83	20240805	1.24	N	348030	100	9 억	35518	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History