KissMeData/417860/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9840	-100	5	-1.01	59770240	6130	48.82	9940	9940	9650	12920	6960	9940	9750.45	0.12	-895	10346	10142	9966	9762	9586	10245	9865	22	2980	500	6160	10	1	4430614	436	-6.99	4.68	12	0.14	-1407.00	2101.00	30150	20240109	-67.36	8710	20241114	12.97	30150	-67.36	20240109	8710	12.97	20241114	30150	-67.36	20240109	8710	12.97	20241114	0.19	N	417860	500	22 억	5481	N	N	N	N
3	20241129	151420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9660	-280	5	-2.82	50996730	5233	41.68	9940	9940	9650	12920	6960	9940	9745.22	0.12	-646	10346	10142	9966	9762	9586	10245	9865	22	2980	500	6160	10	1	4430614	428	-6.87	4.60	12	0.12	-1407.00	2101.00	30150	20240109	-67.96	8710	20241114	10.91	30150	-67.96	20240109	8710	10.91	20241114	30150	-67.96	20240109	8710	10.91	20241114	0.19	N	417860	500	22 억	5481	N	N	N	N
4	20241129	141423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9770	-170	5	-1.71	34848650	3577	28.49	9940	9940	9700	12920	6960	9940	9742.42	0.12	-617	10346	10142	9966	9762	9586	10245	9865	22	2980	500	6160	10	1	4430614	433	-6.94	4.65	12	0.08	-1407.00	2101.00	30150	20240109	-67.60	8710	20241114	12.17	30150	-67.60	20240109	8710	12.17	20241114	30150	-67.60	20240109	8710	12.17	20241114	0.19	N	417860	500	22 억	5481	N	N	N	N
5	20241129	131418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	-160	5	-1.61	32009430	3286	26.17	9940	9940	9700	12920	6960	9940	9741.15	0.12	-560	10346	10142	9966	9762	9586	10245	9865	22	2980	500	6160	10	1	4430614	433	-6.95	4.65	12	0.07	-1407.00	2101.00	30150	20240109	-67.56	8710	20241114	12.28	30150	-67.56	20240109	8710	12.28	20241114	30150	-67.56	20240109	8710	12.28	20241114	0.19	N	417860	500	22 억	5481	N	N	N	N
6	20241129	121420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	-230	5	-2.31	30251540	3106	24.74	9940	9940	9700	12920	6960	9940	9739.71	0.12	-494	10346	10142	9966	9762	9586	10245	9865	22	2980	500	6160	10	1	4430614	430	-6.90	4.62	12	0.07	-1407.00	2101.00	30150	20240109	-67.79	8710	20241114	11.48	30150	-67.79	20240109	8710	11.48	20241114	30150	-67.79	20240109	8710	11.48	20241114	0.19	N	417860	500	22 억	5481	N	N	N	N
7	20241129	111423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	-230	5	-2.31	26462560	2718	21.65	9940	9940	9700	12920	6960	9940	9736.04	0.12	-383	10346	10142	9966	9762	9586	10245	9865	22	2980	500	6160	10	1	4430614	430	-6.90	4.62	12	0.06	-1407.00	2101.00	30150	20240109	-67.79	8710	20241114	11.48	30150	-67.79	20240109	8710	11.48	20241114	30150	-67.79	20240109	8710	11.48	20241114	0.19	N	417860	500	22 억	5481	N	N	N	N
8	20241129	101414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	-230	5	-2.31	23310970	2395	19.07	9940	9940	9710	12920	6960	9940	9733.18	0.12	-112	10346	10142	9966	9762	9586	10245	9865	22	2980	500	6160	10	1	4430614	430	-6.90	4.62	12	0.05	-1407.00	2101.00	30150	20240109	-67.79	8710	20241114	11.48	30150	-67.79	20240109	8710	11.48	20241114	30150	-67.79	20240109	8710	11.48	20241114	0.19	N	417860	500	22 억	5481	N	N	N	N
9	20241129	091419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9720	-220	5	-2.21	5753310	588	4.68	9940	9940	9720	12920	6960	9940	9784.54	0.12	-19	10346	10142	9966	9762	9586	10245	9865	22	2980	500	6160	10	1	4430614	431	-6.91	4.63	12	0.01	-1407.00	2101.00	30150	20240109	-67.76	8710	20241114	11.60	30150	-67.76	20240109	8710	11.60	20241114	30150	-67.76	20240109	8710	11.60	20241114	0.19	N	417860	500	22 억	5481	N	N	N	N
10	20241128	161358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9940	-90	5	-0.90	124956700	12556	19.32	9790	10170	9790	13030	7030	10030	9951.95	0.13	-287	10876	10452	9766	9342	8656	10665	9555	22	3000	500	6210	10	1	4430614	440	-7.06	4.73	12	0.28	-1407.00	2101.00	30150	20240109	-67.03	8710	20241114	14.12	30150	-67.03	20240109	8710	14.12	20241114	30150	-67.03	20240109	8710	14.12	20241114	0.15	N	417860	500	22 억	5768	N	N	N	N
11	20241128	151426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9890	-140	5	-1.40	121355910	12193	18.76	9790	10170	9790	13030	7030	10030	9952.92	0.13	-197	10876	10452	9766	9342	8656	10665	9555	22	3000	500	6210	10	1	4430614	438	-7.03	4.71	12	0.28	-1407.00	2101.00	30150	20240109	-67.20	8710	20241114	13.55	30150	-67.20	20240109	8710	13.55	20241114	30150	-67.20	20240109	8710	13.55	20241114	0.15	N	417860	500	22 억	5768	N	N	N	N
12	20241128	141424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9890	-140	5	-1.40	112597710	11302	17.39	9790	10170	9790	13030	7030	10030	9962.64	0.13	-259	10876	10452	9766	9342	8656	10665	9555	22	3000	500	6210	10	1	4430614	438	-7.03	4.71	12	0.26	-1407.00	2101.00	30150	20240109	-67.20	8710	20241114	13.55	30150	-67.20	20240109	8710	13.55	20241114	30150	-67.20	20240109	8710	13.55	20241114	0.15	N	417860	500	22 억	5768	N	N	N	N
13	20241128	131421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9840	-190	5	-1.89	106603890	10694	16.45	9790	10170	9790	13030	7030	10030	9968.57	0.13	-230	10876	10452	9766	9342	8656	10665	9555	22	3000	500	6210	10	1	4430614	436	-6.99	4.68	12	0.24	-1407.00	2101.00	30150	20240109	-67.36	8710	20241114	12.97	30150	-67.36	20240109	8710	12.97	20241114	30150	-67.36	20240109	8710	12.97	20241114	0.15	N	417860	500	22 억	5768	N	N	N	N
14	20241128	121419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9970	-60	5	-0.60	104230340	10453	16.08	9790	10170	9790	13030	7030	10030	9971.33	0.13	-262	10876	10452	9766	9342	8656	10665	9555	22	3000	500	6210	10	1	4430614	442	-7.09	4.75	12	0.24	-1407.00	2101.00	30150	20240109	-66.93	8710	20241114	14.47	30150	-66.93	20240109	8710	14.47	20241114	30150	-66.93	20240109	8710	14.47	20241114	0.15	N	417860	500	22 억	5768	N	N	N	N
15	20241128	111423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9870	-160	5	-1.60	91650880	9179	14.12	9790	10170	9790	13030	7030	10030	9984.84	0.13	-185	10876	10452	9766	9342	8656	10665	9555	22	3000	500	6210	10	1	4430614	437	-7.01	4.70	12	0.21	-1407.00	2101.00	30150	20240109	-67.26	8710	20241114	13.32	30150	-67.26	20240109	8710	13.32	20241114	30150	-67.26	20240109	8710	13.32	20241114	0.15	N	417860	500	22 억	5768	N	N	N	N
16	20241128	101420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9960	-70	5	-0.70	76689210	7671	11.80	9790	10170	9790	13030	7030	10030	9997.29	0.13	-209	10876	10452	9766	9342	8656	10665	9555	22	3000	500	6210	10	1	4430614	441	-7.08	4.74	12	0.17	-1407.00	2101.00	30150	20240109	-66.97	8710	20241114	14.35	30150	-66.97	20240109	8710	14.35	20241114	30150	-66.97	20240109	8710	14.35	20241114	0.15	N	417860	500	22 억	5768	N	N	N	N
17	20241128	091419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10050	20	2	0.20	40430610	4060	6.25	9790	10080	9790	13030	7030	10030	9958.28	0.13	-161	10876	10452	9766	9342	8656	10665	9555	22	3000	500	6210	10	1	4430614	445	-7.14	4.78	12	0.09	-1407.00	2101.00	30150	20240109	-66.67	8710	20241114	15.38	30150	-66.67	20240109	8710	15.38	20241114	30150	-66.67	20240109	8710	15.38	20241114	0.15	N	417860	500	22 억	5768	N	N	N	N
18	20241127	161343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10030	1000	2	11.07	630901510	64368	1290.72	9280	10190	9080	11730	6330	9030	9801.21	0.04	4200	9216	9122	8996	8902	8776	9170	8950	22	2700	500	5590	10	1	4430614	444	-7.13	4.77	12	1.45	-1407.00	2101.00	30150	20240109	-66.73	8710	20241114	15.15	30150	-66.73	20240109	8710	15.15	20241114	30150	-66.73	20240109	8710	15.15	20241114	0.15	N	417860	500	22 억	1718	N	N	N	N
19	20241127	151410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9950	920	2	10.19	596943480	60976	1222.70	9280	10190	9080	11730	6330	9030	9789.81	0.04	3728	9216	9122	8996	8902	8776	9170	8950	22	2700	500	5590	10	1	4430614	441	-7.07	4.74	12	1.38	-1407.00	2101.00	30150	20240109	-67.00	8710	20241114	14.24	30150	-67.00	20240109	8710	14.24	20241114	30150	-67.00	20240109	8710	14.24	20241114	0.15	N	417860	500	22 억	1718	N	N	N	N
20	20241127	141404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10030	1000	2	11.07	560785200	57339	1149.77	9280	10190	9080	11730	6330	9030	9780.17	0.04	3497	9216	9122	8996	8902	8776	9170	8950	22	2700	500	5590	10	1	4430614	444	-7.13	4.77	12	1.29	-1407.00	2101.00	30150	20240109	-66.73	8710	20241114	15.15	30150	-66.73	20240109	8710	15.15	20241114	30150	-66.73	20240109	8710	15.15	20241114	0.15	N	417860	500	22 억	1718	N	N	N	N
21	20241127	131401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9990	960	2	10.63	460982550	47368	949.83	9280	10190	9080	11730	6330	9030	9731.94	0.04	2913	9216	9122	8996	8902	8776	9170	8950	22	2700	500	5590	10	1	4430614	443	-7.10	4.75	12	1.07	-1407.00	2101.00	30150	20240109	-66.87	8710	20241114	14.70	30150	-66.87	20240109	8710	14.70	20241114	30150	-66.87	20240109	8710	14.70	20241114	0.15	N	417860	500	22 억	1718	N	N	N	N
22	20241127	121416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9880	850	2	9.41	408508080	42084	843.87	9280	10190	9080	11730	6330	9030	9706.97	0.04	2260	9216	9122	8996	8902	8776	9170	8950	22	2700	500	5590	10	1	4430614	438	-7.02	4.70	12	0.95	-1407.00	2101.00	30150	20240109	-67.23	8710	20241114	13.43	30150	-67.23	20240109	8710	13.43	20241114	30150	-67.23	20240109	8710	13.43	20241114	0.15	N	417860	500	22 억	1718	N	N	N	N
23	20241127	111409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9680	650	2	7.20	228012500	23904	479.33	9280	9900	9080	11730	6330	9030	9538.68	0.04	1494	9216	9122	8996	8902	8776	9170	8950	22	2700	500	5590	10	1	4430614	429	-6.88	4.61	12	0.54	-1407.00	2101.00	30150	20240109	-67.89	8710	20241114	11.14	30150	-67.89	20240109	8710	11.14	20241114	30150	-67.89	20240109	8710	11.14	20241114	0.15	N	417860	500	22 억	1718	N	N	N	N
24	20241127	101410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9510	480	2	5.32	116075220	12316	246.96	9280	9660	9080	11730	6330	9030	9424.75	0.04	382	9216	9122	8996	8902	8776	9170	8950	22	2700	500	5590	10	1	4430614	421	-6.76	4.53	12	0.28	-1407.00	2101.00	30150	20240109	-68.46	8710	20241114	9.18	30150	-68.46	20240109	8710	9.18	20241114	30150	-68.46	20240109	8710	9.18	20241114	0.15	N	417860	500	22 억	1718	N	N	N	N
25	20241127	091407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9290	260	2	2.88	21302000	2296	46.04	9280	9350	9080	11730	6330	9030	9277.87	0.04	124	9216	9122	8996	8902	8776	9170	8950	22	2700	500	5590	10	1	4430614	412	-6.60	4.42	12	0.05	-1407.00	2101.00	30150	20240109	-69.19	8710	20241114	6.66	30150	-69.19	20240109	8710	6.66	20241114	30150	-69.19	20240109	8710	6.66	20241114	0.15	N	417860	500	22 억	1718	N	N	N	N
26	20241126	161344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9030	30	2	0.33	44069550	4907	47.78	9000	9090	8870	11700	6300	9000	8980.94	0.04	12	9480	9240	8980	8740	8480	9110	8610	22	2700	500	5580	10	1	4430614	400	-6.42	4.30	12	0.11	-1407.00	2101.00	30150	20240109	-70.05	8710	20241114	3.67	30150	-70.05	20240109	8710	3.67	20241114	30150	-70.05	20240109	8710	3.67	20241114	0.15	N	417860	500	22 억	1701	N	N	N	N
27	20241126	151400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8990	-10	5	-0.11	43500660	4844	47.17	9000	9090	8870	11700	6300	9000	8980.32	0.04	67	9480	9240	8980	8740	8480	9110	8610	22	2700	500	5580	10	1	4430614	398	-6.39	4.28	12	0.11	-1407.00	2101.00	30150	20240109	-70.18	8710	20241114	3.21	30150	-70.18	20240109	8710	3.21	20241114	30150	-70.18	20240109	8710	3.21	20241114	0.15	N	417860	500	22 억	1701	N	N	N	N
28	20241126	141402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8990	-10	5	-0.11	30049760	3348	32.60	9000	9090	8870	11700	6300	9000	8975.44	0.04	-96	9480	9240	8980	8740	8480	9110	8610	22	2700	500	5580	10	1	4430614	398	-6.39	4.28	12	0.08	-1407.00	2101.00	30150	20240109	-70.18	8710	20241114	3.21	30150	-70.18	20240109	8710	3.21	20241114	30150	-70.18	20240109	8710	3.21	20241114	0.15	N	417860	500	22 억	1701	N	N	N	N
29	20241126	131356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	-20	5	-0.22	20188120	2251	21.92	9000	9090	8870	11700	6300	9000	8968.51	0.04	-193	9480	9240	8980	8740	8480	9110	8610	22	2700	500	5580	10	1	4430614	398	-6.38	4.27	12	0.05	-1407.00	2101.00	30150	20240109	-70.22	8710	20241114	3.10	30150	-70.22	20240109	8710	3.10	20241114	30150	-70.22	20240109	8710	3.10	20241114	0.15	N	417860	500	22 억	1701	N	N	N	N
30	20241126	121404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8960	-40	5	-0.44	17160730	1913	18.63	9000	9090	8870	11700	6300	9000	8970.59	0.04	-273	9480	9240	8980	8740	8480	9110	8610	22	2700	500	5580	10	1	4430614	397	-6.37	4.26	12	0.04	-1407.00	2101.00	30150	20240109	-70.28	8710	20241114	2.87	30150	-70.28	20240109	8710	2.87	20241114	30150	-70.28	20240109	8710	2.87	20241114	0.15	N	417860	500	22 억	1701	N	N	N	N
31	20241126	111408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	-20	5	-0.22	10742940	1197	11.66	9000	9090	8870	11700	6300	9000	8974.89	0.04	-327	9480	9240	8980	8740	8480	9110	8610	22	2700	500	5580	10	1	4430614	398	-6.38	4.27	12	0.03	-1407.00	2101.00	30150	20240109	-70.22	8710	20241114	3.10	30150	-70.22	20240109	8710	3.10	20241114	30150	-70.22	20240109	8710	3.10	20241114	0.15	N	417860	500	22 억	1701	N	N	N	N
32	20241126	101419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	-20	5	-0.22	10482520	1168	11.37	9000	9090	8870	11700	6300	9000	8974.76	0.04	-325	9480	9240	8980	8740	8480	9110	8610	22	2700	500	5580	10	1	4430614	398	-6.38	4.27	12	0.03	-1407.00	2101.00	30150	20240109	-70.22	8710	20241114	3.10	30150	-70.22	20240109	8710	3.10	20241114	30150	-70.22	20240109	8710	3.10	20241114	0.15	N	417860	500	22 억	1701	N	N	N	N
33	20241126	091406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9010	10	2	0.11	72110	8	0.08	9000	9090	9000	11700	6300	9000	9013.75	0.04	-6	9480	9240	8980	8740	8480	9110	8610	22	2700	500	5580	10	1	4430614	399	-6.40	4.29	12	0.00	-1407.00	2101.00	30150	20240109	-70.12	8710	20241114	3.44	30150	-70.12	20240109	8710	3.44	20241114	30150	-70.12	20240109	8710	3.44	20241114	0.15	N	417860	500	22 억	1701	N	N	N	N
34	20241125	161328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	50	2	0.56	91370860	10269	142.13	9080	9220	8720	11630	6270	8950	8896.88	0.02	1017	9130	9040	8960	8870	8790	9000	8830	22	2680	500	5540	10	1	4430614	399	-6.40	4.28	12	0.23	-1407.00	2101.00	30150	20240109	-70.15	8710	20241114	3.33	30150	-70.15	20240109	8710	3.33	20241114	30150	-70.15	20240109	8710	3.33	20241114	0.15	N	417860	500	22 억	684	N	N	N	N
35	20241125	151356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	30	2	0.34	85169860	9580	132.60	9080	9220	8720	11630	6270	8950	8890.38	0.02	1041	9130	9040	8960	8870	8790	9000	8830	22	2680	500	5540	10	1	4430614	398	-6.38	4.27	12	0.22	-1407.00	2101.00	30150	20240109	-70.22	8710	20241114	3.10	30150	-70.22	20240109	8710	3.10	20241114	30150	-70.22	20240109	8710	3.10	20241114	0.15	N	417860	500	22 억	684	N	N	N	N
36	20241125	141352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	20	2	0.22	66790320	7508	103.92	9080	9220	8720	11630	6270	8950	8895.89	0.02	937	9130	9040	8960	8870	8790	9000	8830	22	2680	500	5540	10	1	4430614	397	-6.38	4.27	12	0.17	-1407.00	2101.00	30150	20240109	-70.25	8710	20241114	2.99	30150	-70.25	20240109	8710	2.99	20241114	30150	-70.25	20240109	8710	2.99	20241114	0.15	N	417860	500	22 억	684	N	N	N	N
37	20241125	131341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9010	60	2	0.67	57953840	6518	90.21	9080	9220	8720	11630	6270	8950	8891.35	0.02	844	9130	9040	8960	8870	8790	9000	8830	22	2680	500	5540	10	1	4430614	399	-6.40	4.29	12	0.15	-1407.00	2101.00	30150	20240109	-70.12	8710	20241114	3.44	30150	-70.12	20240109	8710	3.44	20241114	30150	-70.12	20240109	8710	3.44	20241114	0.15	N	417860	500	22 억	684	N	N	N	N
38	20241125	121358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8990	40	2	0.45	53824000	6059	83.86	9080	9220	8720	11630	6270	8950	8883.31	0.02	802	9130	9040	8960	8870	8790	9000	8830	22	2680	500	5540	10	1	4430614	398	-6.39	4.28	12	0.14	-1407.00	2101.00	30150	20240109	-70.18	8710	20241114	3.21	30150	-70.18	20240109	8710	3.21	20241114	30150	-70.18	20240109	8710	3.21	20241114	0.15	N	417860	500	22 억	684	N	N	N	N
39	20241125	111352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	70	2	0.78	50777470	5719	79.16	9080	9220	8720	11630	6270	8950	8878.73	0.02	720	9130	9040	8960	8870	8790	9000	8830	22	2680	500	5540	10	1	4430614	400	-6.41	4.29	12	0.13	-1407.00	2101.00	30150	20240109	-70.08	8710	20241114	3.56	30150	-70.08	20240109	8710	3.56	20241114	30150	-70.08	20240109	8710	3.56	20241114	0.15	N	417860	500	22 억	684	N	N	N	N
40	20241125	101336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	-120	5	-1.34	30119070	3436	47.56	9080	9080	8720	11630	6270	8950	8765.74	0.02	960	9130	9040	8960	8870	8790	9000	8830	22	2680	500	5540	10	1	4430614	391	-6.28	4.20	12	0.08	-1407.00	2101.00	30150	20240109	-70.71	8710	20241114	1.38	30150	-70.71	20240109	8710	1.38	20241114	30150	-70.71	20240109	8710	1.38	20241114	0.15	N	417860	500	22 억	684	N	N	N	N
41	20241125	091335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	-120	5	-1.34	18712860	2137	29.58	9080	9080	8720	11630	6270	8950	8756.60	0.02	758	9130	9040	8960	8870	8790	9000	8830	22	2680	500	5540	10	1	4430614	391	-6.28	4.20	12	0.05	-1407.00	2101.00	30150	20240109	-70.71	8710	20241114	1.38	30150	-70.71	20240109	8710	1.38	20241114	30150	-70.71	20240109	8710	1.38	20241114	0.15	N	417860	500	22 억	684	N	N	N	N
42	20241122	161221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	-20	5	-0.22	64512550	7225	148.91	8970	9050	8880	11660	6280	8970	8929.07	0.02	-12	9290	9130	9010	8850	8730	9070	8790	22	2690	500	5560	10	1	4430614	397	-6.36	4.26	12	0.16	-1407.00	2101.00	30150	20240109	-70.32	8710	20241114	2.76	30150	-70.32	20240109	8710	2.76	20241114	30150	-70.32	20240109	8710	2.76	20241114	0.15	N	417860	500	22 억	692	N	N	N	N
43	20241122	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-40	5	-0.45	54531070	6109	125.91	8970	9050	8880	11660	6280	8970	8926.35	0.02	70	9290	9130	9010	8850	8730	9070	8790	22	2690	500	5560	10	1	4430614	396	-6.35	4.25	12	0.14	-1407.00	2101.00	30150	20240109	-70.38	8710	20241114	2.53	30150	-70.38	20240109	8710	2.53	20241114	30150	-70.38	20240109	8710	2.53	20241114	0.15	N	417860	500	22 억	692	N	N	N	N
44	20241122	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8890	-80	5	-0.89	40392670	4525	93.26	8970	9050	8880	11660	6280	8970	8926.56	0.02	200	9290	9130	9010	8850	8730	9070	8790	22	2690	500	5560	10	1	4430614	394	-6.32	4.23	12	0.10	-1407.00	2101.00	30150	20240109	-70.51	8710	20241114	2.07	30150	-70.51	20240109	8710	2.07	20241114	30150	-70.51	20240109	8710	2.07	20241114	0.15	N	417860	500	22 억	692	N	N	N	N
45	20241122	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	-20	5	-0.22	35078960	3927	80.94	8970	9050	8880	11660	6280	8970	8932.76	0.02	308	9290	9130	9010	8850	8730	9070	8790	22	2690	500	5560	10	1	4430614	397	-6.36	4.26	12	0.09	-1407.00	2101.00	30150	20240109	-70.32	8710	20241114	2.76	30150	-70.32	20240109	8710	2.76	20241114	30150	-70.32	20240109	8710	2.76	20241114	0.15	N	417860	500	22 억	692	N	N	N	N
46	20241122	121243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8880	-90	5	-1.00	27113260	3036	62.57	8970	9050	8880	11660	6280	8970	8930.59	0.02	303	9290	9130	9010	8850	8730	9070	8790	22	2690	500	5560	10	1	4430614	393	-6.31	4.23	12	0.07	-1407.00	2101.00	30150	20240109	-70.55	8710	20241114	1.95	30150	-70.55	20240109	8710	1.95	20241114	30150	-70.55	20240109	8710	1.95	20241114	0.15	N	417860	500	22 억	692	N	N	N	N
47	20241122	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8910	-60	5	-0.67	24532000	2746	56.60	8970	9050	8880	11660	6280	8970	8933.72	0.02	275	9290	9130	9010	8850	8730	9070	8790	22	2690	500	5560	10	1	4430614	395	-6.33	4.24	12	0.06	-1407.00	2101.00	30150	20240109	-70.45	8710	20241114	2.30	30150	-70.45	20240109	8710	2.30	20241114	30150	-70.45	20240109	8710	2.30	20241114	0.15	N	417860	500	22 억	692	N	N	N	N
48	20241122	101249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	-50	5	-0.56	14083900	1573	32.42	8970	9050	8880	11660	6280	8970	8953.53	0.02	236	9290	9130	9010	8850	8730	9070	8790	22	2690	500	5560	10	1	4430614	395	-6.34	4.25	12	0.04	-1407.00	2101.00	30150	20240109	-70.41	8710	20241114	2.41	30150	-70.41	20240109	8710	2.41	20241114	30150	-70.41	20240109	8710	2.41	20241114	0.15	N	417860	500	22 억	692	N	N	N	N
49	20241122	091242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9050	80	2	0.89	306660	34	0.70	8970	9050	8970	11660	6280	8970	9019.41	0.02	16	9290	9130	9010	8850	8730	9070	8790	22	2690	500	5560	10	1	4430614	401	-6.43	4.31	12	0.00	-1407.00	2101.00	30150	20240109	-69.98	8710	20241114	3.90	30150	-69.98	20240109	8710	3.90	20241114	30150	-69.98	20240109	8710	3.90	20241114	0.15	N	417860	500	22 억	692	N	N	N	N
50	20241121	161229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	-180	5	-1.97	43144970	4812	178.09	9170	9170	8890	11890	6410	9150	8966.12	0.01	106	9390	9270	9070	8950	8750	9330	9010	22	2740	500	5670	10	1	4430614	397	-6.38	4.27	12	0.11	-1407.00	2101.00	30150	20240109	-70.25	8710	20241114	2.99	30150	-70.25	20240109	8710	2.99	20241114	30150	-70.25	20240109	8710	2.99	20241114	0.13	N	417860	500	22 억	586	N	N	N	N
51	20241121	151252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	-230	5	-2.51	42508000	4741	175.46	9170	9170	8890	11890	6410	9150	8966.04	0.01	158	9390	9270	9070	8950	8750	9330	9010	22	2740	500	5670	10	1	4430614	395	-6.34	4.25	12	0.11	-1407.00	2101.00	30150	20240109	-70.41	8710	20241114	2.41	30150	-70.41	20240109	8710	2.41	20241114	30150	-70.41	20240109	8710	2.41	20241114	0.13	N	417860	500	22 억	586	N	N	N	N
52	20241121	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-220	5	-2.40	34939870	3892	144.04	9170	9170	8930	11890	6410	9150	8977.36	0.01	162	9390	9270	9070	8950	8750	9330	9010	22	2740	500	5670	10	1	4430614	396	-6.35	4.25	12	0.09	-1407.00	2101.00	30150	20240109	-70.38	8710	20241114	2.53	30150	-70.38	20240109	8710	2.53	20241114	30150	-70.38	20240109	8710	2.53	20241114	0.13	N	417860	500	22 억	586	N	N	N	N
53	20241121	131242	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-150	5	-1.64	24109240	2681	99.22	9170	9170	8930	11890	6410	9150	8992.63	0.01	109	9390	9270	9070	8950	8750	9330	9010	22	2740	500	5670	10	1	4430614	399	-6.40	4.28	12	0.06	-1407.00	2101.00	30150	20240109	-70.15	8710	20241114	3.33	30150	-70.15	20240109	8710	3.33	20241114	30150	-70.15	20240109	8710	3.33	20241114	0.13	N	417860	500	22 억	586	N	N	N	N
54	20241121	121244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	-200	5	-2.19	22985490	2556	94.60	9170	9170	8930	11890	6410	9150	8992.76	0.01	108	9390	9270	9070	8950	8750	9330	9010	22	2740	500	5670	10	1	4430614	397	-6.36	4.26	12	0.06	-1407.00	2101.00	30150	20240109	-70.32	8710	20241114	2.76	30150	-70.32	20240109	8710	2.76	20241114	30150	-70.32	20240109	8710	2.76	20241114	0.13	N	417860	500	22 억	586	N	N	N	N
55	20241121	111247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8960	-190	5	-2.08	19159980	2129	78.79	9170	9170	8930	11890	6410	9150	8999.52	0.01	133	9390	9270	9070	8950	8750	9330	9010	22	2740	500	5670	10	1	4430614	397	-6.37	4.26	12	0.05	-1407.00	2101.00	30150	20240109	-70.28	8710	20241114	2.87	30150	-70.28	20240109	8710	2.87	20241114	30150	-70.28	20240109	8710	2.87	20241114	0.13	N	417860	500	22 억	586	N	N	N	N
56	20241121	101247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	-50	5	-0.55	18908630	2101	77.76	9170	9170	8930	11890	6410	9150	8999.82	0.01	122	9390	9270	9070	8950	8750	9330	9010	22	2740	500	5670	10	1	4430614	403	-6.47	4.33	12	0.05	-1407.00	2101.00	30150	20240109	-69.82	8710	20241114	4.48	30150	-69.82	20240109	8710	4.48	20241114	30150	-69.82	20240109	8710	4.48	20241114	0.13	N	417860	500	22 억	586	N	N	N	N
57	20241121	091248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-150	5	-1.64	9124640	1011	37.42	9170	9170	9000	11890	6410	9150	9025.36	0.01	27	9390	9270	9070	8950	8750	9330	9010	22	2740	500	5670	10	1	4430614	399	-6.40	4.28	12	0.02	-1407.00	2101.00	30150	20240109	-70.15	8710	20241114	3.33	30150	-70.15	20240109	8710	3.33	20241114	30150	-70.15	20240109	8710	3.33	20241114	0.13	N	417860	500	22 억	586	N	N	N	N
58	20241120	161235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9150	140	2	1.55	24324680	2702	44.11	9090	9190	8870	11710	6310	9010	9002.47	0.01	-58	9170	9090	9020	8940	8870	9055	8905	22	2700	500	5580	10	1	4430614	405	-6.50	4.36	12	0.06	-1407.00	2101.00	30150	20240109	-69.65	8710	20241114	5.05	30150	-69.65	20240109	8710	5.05	20241114	30150	-69.65	20240109	8710	5.05	20241114	0.13	N	417860	500	22 억	644	N	N	N	N
59	20241120	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9120	110	2	1.22	22877020	2543	41.51	9090	9190	8870	11710	6310	9010	8996.08	0.01	-57	9170	9090	9020	8940	8870	9055	8905	22	2700	500	5580	10	1	4430614	404	-6.48	4.34	12	0.06	-1407.00	2101.00	30150	20240109	-69.75	8710	20241114	4.71	30150	-69.75	20240109	8710	4.71	20241114	30150	-69.75	20240109	8710	4.71	20241114	0.13	N	417860	500	22 억	644	N	N	N	N
60	20241120	141255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9190	180	2	2.00	21035490	2339	38.18	9090	9190	8870	11710	6310	9010	8993.37	0.01	-57	9170	9090	9020	8940	8870	9055	8905	22	2700	500	5580	10	1	4430614	407	-6.53	4.37	12	0.05	-1407.00	2101.00	30150	20240109	-69.52	8710	20241114	5.51	30150	-69.52	20240109	8710	5.51	20241114	30150	-69.52	20240109	8710	5.51	20241114	0.13	N	417860	500	22 억	644	N	N	N	N
61	20241120	131255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9070	60	2	0.67	14144570	1582	25.82	9090	9090	8870	11710	6310	9010	8940.94	0.01	-41	9170	9090	9020	8940	8870	9055	8905	22	2700	500	5580	10	1	4430614	402	-6.45	4.32	12	0.04	-1407.00	2101.00	30150	20240109	-69.92	8710	20241114	4.13	30150	-69.92	20240109	8710	4.13	20241114	30150	-69.92	20240109	8710	4.13	20241114	0.13	N	417860	500	22 억	644	N	N	N	N
62	20241120	121253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9070	60	2	0.67	14117360	1579	25.78	9090	9090	8870	11710	6310	9010	8940.70	0.01	-41	9170	9090	9020	8940	8870	9055	8905	22	2700	500	5580	10	1	4430614	402	-6.45	4.32	12	0.04	-1407.00	2101.00	30150	20240109	-69.92	8710	20241114	4.13	30150	-69.92	20240109	8710	4.13	20241114	30150	-69.92	20240109	8710	4.13	20241114	0.13	N	417860	500	22 억	644	N	N	N	N
63	20241120	111257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	-90	5	-1.00	12284190	1374	22.43	9090	9090	8870	11710	6310	9010	8940.46	0.01	-35	9170	9090	9020	8940	8870	9055	8905	22	2700	500	5580	10	1	4430614	395	-6.34	4.25	12	0.03	-1407.00	2101.00	30150	20240109	-70.41	8710	20241114	2.41	30150	-70.41	20240109	8710	2.41	20241114	30150	-70.41	20240109	8710	2.41	20241114	0.13	N	417860	500	22 억	644	N	N	N	N
64	20241120	101256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	-60	5	-0.67	5147320	573	9.35	9090	9090	8910	11710	6310	9010	8983.11	0.01	-35	9170	9090	9020	8940	8870	9055	8905	22	2700	500	5580	10	1	4430614	397	-6.36	4.26	12	0.01	-1407.00	2101.00	30150	20240109	-70.32	8710	20241114	2.76	30150	-70.32	20240109	8710	2.76	20241114	30150	-70.32	20240109	8710	2.76	20241114	0.13	N	417860	500	22 억	644	N	N	N	N
65	20241120	091254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9010	0	3	0.00	1602180	177	2.89	9090	9090	9010	11710	6310	9010	9051.86	0.01	-61	9170	9090	9020	8940	8870	9055	8905	22	2700	500	5580	10	1	4430614	399	-6.40	4.29	12	0.00	-1407.00	2101.00	30150	20240109	-70.12	8710	20241114	3.44	30150	-70.12	20240109	8710	3.44	20241114	30150	-70.12	20240109	8710	3.44	20241114	0.13	N	417860	500	22 억	644	N	N	N	N
66	20241119	161141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9010	-10	5	-0.11	55192450	6126	116.95	9100	9100	8950	11720	6320	9020	9009.32	0.05	-1627	9226	9122	8996	8892	8766	9060	8830	22	2700	500	5590	10	1	4430614	399	-6.40	4.29	12	0.14	-1407.00	2101.00	30150	20240109	-70.12	8710	20241114	3.44	30150	-70.12	20240109	8710	3.44	20241114	30150	-70.12	20240109	8710	3.44	20241114	0.13	N	417860	500	22 억	2258	N	N	N	N
67	20241119	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-20	5	-0.22	54713570	6073	115.94	9100	9100	8950	11720	6320	9020	9009.32	0.05	-1627	9226	9122	8996	8892	8766	9060	8830	22	2700	500	5590	10	1	4430614	399	-6.40	4.28	12	0.14	-1407.00	2101.00	30150	20240109	-70.15	8710	20241114	3.33	30150	-70.15	20240109	8710	3.33	20241114	30150	-70.15	20240109	8710	3.33	20241114	0.13	N	417860	500	22 억	2258	N	N	N	N
68	20241119	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-20	5	-0.22	49647100	5510	105.19	9100	9100	8950	11720	6320	9020	9010.36	0.05	-1613	9226	9122	8996	8892	8766	9060	8830	22	2700	500	5590	10	1	4430614	399	-6.40	4.28	12	0.12	-1407.00	2101.00	30150	20240109	-70.15	8710	20241114	3.33	30150	-70.15	20240109	8710	3.33	20241114	30150	-70.15	20240109	8710	3.33	20241114	0.13	N	417860	500	22 억	2258	N	N	N	N
69	20241119	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	-50	5	-0.55	44211430	4904	93.62	9100	9100	8970	11720	6320	9020	9015.38	0.05	-1584	9226	9122	8996	8892	8766	9060	8830	22	2700	500	5590	10	1	4430614	397	-6.38	4.27	12	0.11	-1407.00	2101.00	30150	20240109	-70.25	8710	20241114	2.99	30150	-70.25	20240109	8710	2.99	20241114	30150	-70.25	20240109	8710	2.99	20241114	0.13	N	417860	500	22 억	2258	N	N	N	N
70	20241119	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	0	3	0.00	39970750	4432	84.61	9100	9100	8990	11720	6320	9020	9018.67	0.05	-1175	9226	9122	8996	8892	8766	9060	8830	22	2700	500	5590	10	1	4430614	400	-6.41	4.29	12	0.10	-1407.00	2101.00	30150	20240109	-70.08	8710	20241114	3.56	30150	-70.08	20240109	8710	3.56	20241114	30150	-70.08	20240109	8710	3.56	20241114	0.13	N	417860	500	22 억	2258	N	N	N	N
71	20241119	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	-20	5	-0.22	37982690	4211	80.39	9100	9100	8990	11720	6320	9020	9019.87	0.05	-1056	9226	9122	8996	8892	8766	9060	8830	22	2700	500	5590	10	1	4430614	399	-6.40	4.28	12	0.10	-1407.00	2101.00	30150	20240109	-70.15	8710	20241114	3.33	30150	-70.15	20240109	8710	3.33	20241114	30150	-70.15	20240109	8710	3.33	20241114	0.13	N	417860	500	22 억	2258	N	N	N	N
72	20241119	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9030	10	2	0.11	13362050	1484	28.33	9100	9100	8990	11720	6320	9020	9004.08	0.05	-1008	9226	9122	8996	8892	8766	9060	8830	22	2700	500	5590	10	1	4430614	400	-6.42	4.30	12	0.03	-1407.00	2101.00	30150	20240109	-70.05	8710	20241114	3.67	30150	-70.05	20240109	8710	3.67	20241114	30150	-70.05	20240109	8710	3.67	20241114	0.13	N	417860	500	22 억	2258	N	N	N	N
73	20241119	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	0	3	0.00	523740	58	1.11	9100	9100	9020	11720	6320	9020	9030.00	0.05	0	9226	9122	8996	8892	8766	9060	8830	22	2700	500	5590	10	1	4430614	400	-6.41	4.29	12	0.00	-1407.00	2101.00	30150	20240109	-70.08	8710	20241114	3.56	30150	-70.08	20240109	8710	3.56	20241114	30150	-70.08	20240109	8710	3.56	20241114	0.13	N	417860	500	22 억	2258	N	N	N	N
74	20241118	161148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9020	140	2	1.58	47125120	5237	114.02	9100	9100	8870	11540	6220	8880	8998.50	0.03	910	9906	9392	9096	8582	8286	9650	8840	22	2660	500	5500	10	1	4430614	400	-6.41	4.29	12	0.12	-1407.00	2101.00	30150	20240109	-70.08	8710	20241114	3.56	30150	-70.08	20240109	8710	3.56	20241114	30150	-70.08	20240109	8710	3.56	20241114	0.13	N	417860	500	22 억	1348	N	N	N	N
75	20241118	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9070	190	2	2.14	44632310	4961	108.01	9100	9100	8870	11540	6220	8880	8996.64	0.03	845	9906	9392	9096	8582	8286	9650	8840	22	2660	500	5500	10	1	4430614	402	-6.45	4.32	12	0.11	-1407.00	2101.00	30150	20240109	-69.92	8710	20241114	4.13	30150	-69.92	20240109	8710	4.13	20241114	30150	-69.92	20240109	8710	4.13	20241114	0.13	N	417860	500	22 억	1348	N	N	N	N
76	20241118	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9080	200	2	2.25	33762050	3760	81.86	9100	9100	8870	11540	6220	8880	8979.27	0.03	267	9906	9392	9096	8582	8286	9650	8840	22	2660	500	5500	10	1	4430614	402	-6.45	4.32	12	0.08	-1407.00	2101.00	30150	20240109	-69.88	8710	20241114	4.25	30150	-69.88	20240109	8710	4.25	20241114	30150	-69.88	20240109	8710	4.25	20241114	0.13	N	417860	500	22 억	1348	N	N	N	N
77	20241118	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9070	190	2	2.14	29260260	3264	71.06	9100	9100	8870	11540	6220	8880	8964.54	0.03	275	9906	9392	9096	8582	8286	9650	8840	22	2660	500	5500	10	1	4430614	402	-6.45	4.32	12	0.07	-1407.00	2101.00	30150	20240109	-69.92	8710	20241114	4.13	30150	-69.92	20240109	8710	4.13	20241114	30150	-69.92	20240109	8710	4.13	20241114	0.13	N	417860	500	22 억	1348	N	N	N	N
78	20241118	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9040	160	2	1.80	23257300	2602	56.65	9100	9100	8870	11540	6220	8880	8938.24	0.03	384	9906	9392	9096	8582	8286	9650	8840	22	2660	500	5500	10	1	4430614	401	-6.43	4.30	12	0.06	-1407.00	2101.00	30150	20240109	-70.02	8710	20241114	3.79	30150	-70.02	20240109	8710	3.79	20241114	30150	-70.02	20240109	8710	3.79	20241114	0.13	N	417860	500	22 억	1348	N	N	N	N
79	20241118	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8960	80	2	0.90	18398450	2062	44.89	9100	9100	8870	11540	6220	8880	8922.62	0.03	84	9906	9392	9096	8582	8286	9650	8840	22	2660	500	5500	10	1	4430614	397	-6.37	4.26	12	0.05	-1407.00	2101.00	30150	20240109	-70.28	8710	20241114	2.87	30150	-70.28	20240109	8710	2.87	20241114	30150	-70.28	20240109	8710	2.87	20241114	0.13	N	417860	500	22 억	1348	N	N	N	N
80	20241118	101150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8870	-10	5	-0.11	14499110	1628	35.45	9100	9100	8870	11540	6220	8880	8906.09	0.03	93	9906	9392	9096	8582	8286	9650	8840	22	2660	500	5500	10	1	4430614	393	-6.30	4.22	12	0.04	-1407.00	2101.00	30150	20240109	-70.58	8710	20241114	1.84	30150	-70.58	20240109	8710	1.84	20241114	30150	-70.58	20240109	8710	1.84	20241114	0.13	N	417860	500	22 억	1348	N	N	N	N
81	20241118	091149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	220	2	2.48	45500	5	0.11	9100	9100	9100	11540	6220	8880	9100.00	0.03	0	9906	9392	9096	8582	8286	9650	8840	22	2660	500	5500	10	1	4430614	403	-6.47	4.33	12	0.00	-1407.00	2101.00	30150	20240109	-69.82	8710	20241114	4.48	30150	-69.82	20240109	8710	4.48	20241114	30150	-69.82	20240109	8710	4.48	20241114	0.13	N	417860	500	22 억	1348	N	N	N	N
82	20241115	161239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8880	-150	5	-1.66	40235630	4493	123.81	8800	9610	8800	11730	6330	9030	8955.18	0.02	506	9483	9256	8983	8756	8483	9370	8870	22	2700	500	5590	10	1	4430614	393	-6.31	4.23	12	0.10	-1407.00	2101.00	30150	20240109	-70.55	8710	20241114	1.95	30150	-70.55	20240109	8710	1.95	20241114	30150	-70.55	20240109	8710	1.95	20241114	0.14	N	417860	500	22 억	834	N	N	N	N
83	20241115	151309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9060	30	2	0.33	36211910	4040	111.33	8800	9610	8800	11730	6330	9030	8963.34	0.02	642	9483	9256	8983	8756	8483	9370	8870	22	2700	500	5590	10	1	4430614	401	-6.44	4.31	12	0.09	-1407.00	2101.00	30150	20240109	-69.95	8710	20241114	4.02	30150	-69.95	20240109	8710	4.02	20241114	30150	-69.95	20240109	8710	4.02	20241114	0.14	N	417860	500	22 억	834	N	N	N	N
84	20241115	141254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	70	2	0.78	29801580	3330	91.76	8800	9610	8800	11730	6330	9030	8949.42	0.02	726	9483	9256	8983	8756	8483	9370	8870	22	2700	500	5590	10	1	4430614	403	-6.47	4.33	12	0.08	-1407.00	2101.00	30150	20240109	-69.82	8710	20241114	4.48	30150	-69.82	20240109	8710	4.48	20241114	30150	-69.82	20240109	8710	4.48	20241114	0.14	N	417860	500	22 억	834	N	N	N	N
85	20241115	131254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9190	160	2	1.77	27783370	3107	85.62	8800	9610	8800	11730	6330	9030	8942.19	0.02	764	9483	9256	8983	8756	8483	9370	8870	22	2700	500	5590	10	1	4430614	407	-6.53	4.37	12	0.07	-1407.00	2101.00	30150	20240109	-69.52	8710	20241114	5.51	30150	-69.52	20240109	8710	5.51	20241114	30150	-69.52	20240109	8710	5.51	20241114	0.14	N	417860	500	22 억	834	N	N	N	N
86	20241115	121254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-100	5	-1.11	19515920	2208	60.84	8800	8930	8800	11730	6330	9030	8838.73	0.02	483	9483	9256	8983	8756	8483	9370	8870	22	2700	500	5590	10	1	4430614	396	-6.35	4.25	12	0.05	-1407.00	2101.00	30150	20240109	-70.38	8710	20241114	2.53	30150	-70.38	20240109	8710	2.53	20241114	30150	-70.38	20240109	8710	2.53	20241114	0.14	N	417860	500	22 억	834	N	N	N	N
87	20241115	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8840	-190	5	-2.10	17636490	1997	55.03	8800	8930	8800	11730	6330	9030	8831.49	0.02	484	9483	9256	8983	8756	8483	9370	8870	22	2700	500	5590	10	1	4430614	392	-6.28	4.21	12	0.05	-1407.00	2101.00	30150	20240109	-70.68	8710	20241114	1.49	30150	-70.68	20240109	8710	1.49	20241114	30150	-70.68	20240109	8710	1.49	20241114	0.14	N	417860	500	22 억	834	N	N	N	N
88	20241115	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-100	5	-1.11	11496280	1302	35.88	8800	8930	8800	11730	6330	9030	8829.71	0.02	405	9483	9256	8983	8756	8483	9370	8870	22	2700	500	5590	10	1	4430614	396	-6.35	4.25	12	0.03	-1407.00	2101.00	30150	20240109	-70.38	8710	20241114	2.53	30150	-70.38	20240109	8710	2.53	20241114	30150	-70.38	20240109	8710	2.53	20241114	0.14	N	417860	500	22 억	834	N	N	N	N
89	20241115	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	-100	5	-1.11	6299500	715	19.70	8800	8930	8800	11730	6330	9030	8810.49	0.02	421	9483	9256	8983	8756	8483	9370	8870	22	2700	500	5590	10	1	4430614	396	-6.35	4.25	12	0.02	-1407.00	2101.00	30150	20240109	-70.38	8710	20241114	2.53	30150	-70.38	20240109	8710	2.53	20241114	30150	-70.38	20240109	8710	2.53	20241114	0.14	N	417860	500	22 억	834	N	N	N	N
90	20241114	161218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9020	-50	5	-0.55	29390640	3272	23.77	8710	9210	8710	11790	6350	9070	8982.47	0.02	232	9643	9356	9213	8926	8783	9285	8855	22	2720	500	5620	10	1	4430614	400	-6.41	4.29	12	0.07	-1407.00	2101.00	30150	20240109	-70.08	8710	20241114	3.56	30150	-70.08	20240109	8710	3.56	20241114	30150	-70.08	20240109	8710	3.56	20241114	0.14	N	417860	500	22 억	725	N	N	N	N
91	20241114	151225	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9080	10	2	0.11	25603500	2852	20.72	8710	9210	8710	11790	6350	9070	8977.38	0.02	380	9643	9356	9213	8926	8783	9285	8855	22	2720	500	5620	10	1	4430614	402	-6.45	4.32	12	0.06	-1407.00	2101.00	30150	20240109	-69.88	8710	20241114	4.25	30150	-69.88	20240109	8710	4.25	20241114	30150	-69.88	20240109	8710	4.25	20241114	0.14	N	417860	500	22 억	725	N	N	N	N
92	20241114	141216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9030	-40	5	-0.44	23039390	2568	18.65	8710	9210	8710	11790	6350	9070	8971.73	0.02	383	9643	9356	9213	8926	8783	9285	8855	22	2720	500	5620	10	1	4430614	400	-6.42	4.30	12	0.06	-1407.00	2101.00	30150	20240109	-70.05	8710	20241114	3.67	30150	-70.05	20240109	8710	3.67	20241114	30150	-70.05	20240109	8710	3.67	20241114	0.14	N	417860	500	22 억	725	N	N	N	N
93	20241114	131217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9100	30	2	0.33	18754480	2094	15.21	8710	9210	8710	11790	6350	9070	8956.29	0.02	398	9643	9356	9213	8926	8783	9285	8855	22	2720	500	5620	10	1	4430614	403	-6.47	4.33	12	0.05	-1407.00	2101.00	30150	20240109	-69.82	8710	20241114	4.48	30150	-69.82	20240109	8710	4.48	20241114	30150	-69.82	20240109	8710	4.48	20241114	0.14	N	417860	500	22 억	725	N	N	N	N
94	20241114	121213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9050	-20	5	-0.22	16211670	1813	13.17	8710	9210	8710	11790	6350	9070	8941.90	0.02	383	9643	9356	9213	8926	8783	9285	8855	22	2720	500	5620	10	1	4430614	401	-6.43	4.31	12	0.04	-1407.00	2101.00	30150	20240109	-69.98	8710	20241114	3.90	30150	-69.98	20240109	8710	3.90	20241114	30150	-69.98	20240109	8710	3.90	20241114	0.14	N	417860	500	22 억	725	N	N	N	N
95	20241114	111215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9200	130	2	1.43	12753710	1431	10.39	8710	9210	8710	11790	6350	9070	8912.45	0.02	381	9643	9356	9213	8926	8783	9285	8855	22	2720	500	5620	10	1	4430614	408	-6.54	4.38	12	0.03	-1407.00	2101.00	30150	20240109	-69.49	8710	20241114	5.63	30150	-69.49	20240109	8710	5.63	20241114	30150	-69.49	20240109	8710	5.63	20241114	0.14	N	417860	500	22 억	725	N	N	N	N
96	20241114	101234	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9000	-70	5	-0.77	8226870	927	6.73	8710	9060	8710	11790	6350	9070	8874.72	0.02	293	9643	9356	9213	8926	8783	9285	8855	22	2720	500	5620	10	1	4430614	399	-6.40	4.28	12	0.02	-1407.00	2101.00	30150	20240109	-70.15	8710	20241114	3.33	30150	-70.15	20240109	8710	3.33	20241114	30150	-70.15	20240109	8710	3.33	20241114	0.14	N	417860	500	22 억	725	N	N	N	N
97	20241114	091207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9070	0	3	0.00	0	0	0.00	0	0	0	11790	6350	9070	0.00	0.02	0	9643	9356	9213	8926	8783	9285	8855	22	2720	500	5620	10	1	4430614	402	-6.45	4.32	12	0.00	-1407.00	2101.00	30150	20240109	-69.92	9070	20241113	0.00	30150	-69.92	20240109	9070	0.00	20241113	30150	-69.92	20240109	9070	0.00	20241113	0.14	N	417860	500	22 억	725	N	N	N	N
98	20241113	160825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9070	-410	5	-4.32	127504320	13767	89.36	9500	9500	9070	12320	6640	9480	9263.03	0.04	-1182	10306	9892	9686	9272	9066	9790	9170	22	2840	500	5870	10	1	4430614	402	-6.45	4.32	12	0.31	-1407.00	2101.00	30150	20240109	-69.92	9070	20241113	0.00	30150	-69.92	20240109	9070	0.00	20241113	30150	-69.92	20240109	9070	0.00	20241113	0.14	N	417860	500	22 억	1907	N	N	N	N
99	20241113	150903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9110	-370	5	-3.90	118097400	12731	82.63	9500	9500	9110	12320	6640	9480	9276.36	0.04	-1094	10306	9892	9686	9272	9066	9790	9170	22	2840	500	5870	10	1	4430614	404	-6.47	4.34	12	0.29	-1407.00	2101.00	30150	20240109	-69.78	9110	20241113	0.00	30150	-69.78	20240109	9110	0.00	20241113	30150	-69.78	20240109	9110	0.00	20241113	0.14	N	417860	500	22 억	1907	N	N	N	N
100	20241113	140859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9150	-330	5	-3.48	102945150	11070	71.85	9500	9500	9110	12320	6640	9480	9299.47	0.04	-1007	10306	9892	9686	9272	9066	9790	9170	22	2840	500	5870	10	1	4430614	405	-6.50	4.36	12	0.25	-1407.00	2101.00	30150	20240109	-69.65	9110	20241113	0.44	30150	-69.65	20240109	9110	0.44	20241113	30150	-69.65	20240109	9110	0.44	20241113	0.14	N	417860	500	22 억	1907	N	N	N	N
101	20241113	130903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9130	-350	5	-3.69	96107190	10320	66.98	9500	9500	9130	12320	6640	9480	9312.71	0.04	-1005	10306	9892	9686	9272	9066	9790	9170	22	2840	500	5870	10	1	4430614	405	-6.49	4.35	12	0.23	-1407.00	2101.00	30150	20240109	-69.72	9130	20241113	0.00	30150	-69.72	20240109	9130	0.00	20241113	30150	-69.72	20240109	9130	0.00	20241113	0.14	N	417860	500	22 억	1907	N	N	N	N
102	20241113	120851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9250	-230	5	-2.43	69982450	7475	48.52	9500	9500	9250	12320	6640	9480	9362.20	0.04	-735	10306	9892	9686	9272	9066	9790	9170	22	2840	500	5870	10	1	4430614	410	-6.57	4.40	12	0.17	-1407.00	2101.00	30150	20240109	-69.32	9250	20241113	0.00	30150	-69.32	20240109	9250	0.00	20241113	30150	-69.32	20240109	9250	0.00	20241113	0.14	N	417860	500	22 억	1907	N	N	N	N
103	20241113	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9310	-170	5	-1.79	56691340	6042	39.22	9500	9500	9310	12320	6640	9480	9382.88	0.04	-532	10306	9892	9686	9272	9066	9790	9170	22	2840	500	5870	10	1	4430614	412	-6.62	4.43	12	0.14	-1407.00	2101.00	30150	20240109	-69.12	9250	20240724	0.65	30150	-69.12	20240109	9250	0.65	20240724	30150	-69.12	20240109	9250	0.65	20240724	0.14	N	417860	500	22 억	1907	N	N	N	N
104	20241113	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9360	-120	5	-1.27	43269100	4604	29.88	9500	9500	9310	12320	6640	9480	9398.15	0.04	-471	10306	9892	9686	9272	9066	9790	9170	22	2840	500	5870	10	1	4430614	415	-6.65	4.46	12	0.10	-1407.00	2101.00	30150	20240109	-68.96	9250	20240724	1.19	30150	-68.96	20240109	9250	1.19	20240724	30150	-68.96	20240109	9250	1.19	20240724	0.14	N	417860	500	22 억	1907	N	N	N	N
105	20241113	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9500	20	2	0.21	4587860	483	3.13	9500	9500	9480	12320	6640	9480	9498.67	0.04	110	10306	9892	9686	9272	9066	9790	9170	22	2840	500	5870	10	1	4430614	421	-6.75	4.52	12	0.01	-1407.00	2101.00	30150	20240109	-68.49	9250	20240724	2.70	30150	-68.49	20240109	9250	2.70	20240724	30150	-68.49	20240109	9250	2.70	20240724	0.14	N	417860	500	22 억	1907	N	N	N	N
106	20241112	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	-530	5	-5.29	148483120	15407	139.97	9910	10100	9480	13010	7010	10010	9637.48	0.10	-2692	10476	10242	9946	9712	9416	10360	9830	22	3000	500	6200	10	1	4430614	420	-6.74	4.51	12	0.35	-1407.00	2101.00	30150	20240109	-68.56	9250	20240724	2.49	30150	-68.56	20240109	9250	2.49	20240724	30150	-68.56	20240109	9250	2.49	20240724	0.14	N	417860	500	22 억	4514	N	N	N	N
107	20241112	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9510	-500	5	-5.00	132806960	13756	124.98	9910	10100	9510	13010	7010	10010	9654.48	0.10	-1836	10476	10242	9946	9712	9416	10360	9830	22	3000	500	6200	10	1	4430614	421	-6.76	4.53	12	0.31	-1407.00	2101.00	30150	20240109	-68.46	9250	20240724	2.81	30150	-68.46	20240109	9250	2.81	20240724	30150	-68.46	20240109	9250	2.81	20240724	0.14	N	417860	500	22 억	4514	N	N	N	N
108	20241112	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9690	-320	5	-3.20	106878220	11049	100.38	9910	10100	9610	13010	7010	10010	9673.11	0.10	108	10476	10242	9946	9712	9416	10360	9830	22	3000	500	6200	10	1	4430614	429	-6.89	4.61	12	0.25	-1407.00	2101.00	30150	20240109	-67.86	9250	20240724	4.76	30150	-67.86	20240109	9250	4.76	20240724	30150	-67.86	20240109	9250	4.76	20240724	0.14	N	417860	500	22 억	4514	N	N	N	N
109	20241112	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9700	-310	5	-3.10	92268920	9531	86.59	9910	10100	9610	13010	7010	10010	9680.93	0.10	110	10476	10242	9946	9712	9416	10360	9830	22	3000	500	6200	10	1	4430614	430	-6.89	4.62	12	0.22	-1407.00	2101.00	30150	20240109	-67.83	9250	20240724	4.86	30150	-67.83	20240109	9250	4.86	20240724	30150	-67.83	20240109	9250	4.86	20240724	0.14	N	417860	500	22 억	4514	N	N	N	N
110	20241112	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9700	-310	5	-3.10	87305000	9018	81.93	9910	10100	9610	13010	7010	10010	9681.19	0.10	122	10476	10242	9946	9712	9416	10360	9830	22	3000	500	6200	10	1	4430614	430	-6.89	4.62	12	0.20	-1407.00	2101.00	30150	20240109	-67.83	9250	20240724	4.86	30150	-67.83	20240109	9250	4.86	20240724	30150	-67.83	20240109	9250	4.86	20240724	0.14	N	417860	500	22 억	4514	N	N	N	N
111	20241112	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9660	-350	5	-3.50	65869250	6795	61.73	9910	10100	9610	13010	7010	10010	9693.78	0.10	85	10476	10242	9946	9712	9416	10360	9830	22	3000	500	6200	10	1	4430614	428	-6.87	4.60	12	0.15	-1407.00	2101.00	30150	20240109	-67.96	9250	20240724	4.43	30150	-67.96	20240109	9250	4.43	20240724	30150	-67.96	20240109	9250	4.43	20240724	0.14	N	417860	500	22 억	4514	N	N	N	N
112	20241112	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9620	-390	5	-3.90	33275930	3437	31.23	9910	10100	9620	13010	7010	10010	9681.68	0.10	613	10476	10242	9946	9712	9416	10360	9830	22	3000	500	6200	10	1	4430614	426	-6.84	4.58	12	0.08	-1407.00	2101.00	30150	20240109	-68.09	9250	20240724	4.00	30150	-68.09	20240109	9250	4.00	20240724	30150	-68.09	20240109	9250	4.00	20240724	0.14	N	417860	500	22 억	4514	N	N	N	N
113	20241112	091139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9990	-20	5	-0.20	2299720	231	2.10	9910	10100	9900	13010	7010	10010	9955.50	0.10	55	10476	10242	9946	9712	9416	10360	9830	22	3000	500	6200	10	1	4430614	443	-7.10	4.75	12	0.01	-1407.00	2101.00	30150	20240109	-66.87	9250	20240724	8.00	30150	-66.87	20240109	9250	8.00	20240724	30150	-66.87	20240109	9250	8.00	20240724	0.14	N	417860	500	22 억	4514	N	N	N	N
114	20241111	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10010	170	2	1.73	109217150	10990	344.08	9840	10180	9650	12790	6890	9840	9937.84	0.11	-380	10413	10126	9923	9636	9433	10270	9780	22	2950	500	6100	10	1	4430614	444	-7.11	4.76	12	0.25	-1407.00	2101.00	30150	20240109	-66.80	9250	20240724	8.22	30150	-66.80	20240109	9250	8.22	20240724	30150	-66.80	20240109	9250	8.22	20240724	0.14	N	417860	500	22 억	4932	N	N	N	N
115	20241111	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10140	300	2	3.05	106130590	10682	334.44	9840	10180	9650	12790	6890	9840	9935.46	0.11	-398	10413	10126	9923	9636	9433	10270	9780	22	2950	500	6100	10	1	4430614	449	-7.21	4.83	12	0.24	-1407.00	2101.00	30150	20240109	-66.37	9250	20240724	9.62	30150	-66.37	20240109	9250	9.62	20240724	30150	-66.37	20240109	9250	9.62	20240724	0.14	N	417860	500	22 억	4932	N	N	N	N
116	20241111	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	160	2	1.63	93900950	9465	296.34	9840	10180	9650	12790	6890	9840	9920.86	0.11	-430	10413	10126	9923	9636	9433	10270	9780	22	2950	500	6100	10	1	4430614	443	-7.11	4.76	12	0.21	-1407.00	2101.00	30150	20240109	-66.83	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	30150	-66.83	20240109	9250	8.11	20240724	0.14	N	417860	500	22 억	4932	N	N	N	N
117	20241111	131145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9940	100	2	1.02	84094930	8480	265.50	9840	10180	9650	12790	6890	9840	9916.85	0.11	-762	10413	10126	9923	9636	9433	10270	9780	22	2950	500	6100	10	1	4430614	440	-7.06	4.73	12	0.19	-1407.00	2101.00	30150	20240109	-67.03	9250	20240724	7.46	30150	-67.03	20240109	9250	7.46	20240724	30150	-67.03	20240109	9250	7.46	20240724	0.14	N	417860	500	22 억	4932	N	N	N	N
118	20241111	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9900	60	2	0.61	82881000	8357	261.65	9840	10180	9650	12790	6890	9840	9917.55	0.11	-762	10413	10126	9923	9636	9433	10270	9780	22	2950	500	6100	10	1	4430614	439	-7.04	4.71	12	0.19	-1407.00	2101.00	30150	20240109	-67.16	9250	20240724	7.03	30150	-67.16	20240109	9250	7.03	20240724	30150	-67.16	20240109	9250	7.03	20240724	0.14	N	417860	500	22 억	4932	N	N	N	N
119	20241111	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9900	60	2	0.61	49428470	5051	158.14	9840	9900	9650	12790	6890	9840	9785.88	0.11	-160	10413	10126	9923	9636	9433	10270	9780	22	2950	500	6100	10	1	4430614	439	-7.04	4.71	12	0.11	-1407.00	2101.00	30150	20240109	-67.16	9250	20240724	7.03	30150	-67.16	20240109	9250	7.03	20240724	30150	-67.16	20240109	9250	7.03	20240724	0.14	N	417860	500	22 억	4932	N	N	N	N
120	20241111	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9720	-120	5	-1.22	24631460	2534	79.34	9840	9890	9650	12790	6890	9840	9720.39	0.11	-162	10413	10126	9923	9636	9433	10270	9780	22	2950	500	6100	10	1	4430614	431	-6.91	4.63	12	0.06	-1407.00	2101.00	30150	20240109	-67.76	9250	20240724	5.08	30150	-67.76	20240109	9250	5.08	20240724	30150	-67.76	20240109	9250	5.08	20240724	0.14	N	417860	500	22 억	4932	N	N	N	N
121	20241111	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9890	50	2	0.51	679010	69	2.16	9840	9890	9840	12790	6890	9840	9840.72	0.11	3	10413	10126	9923	9636	9433	10270	9780	22	2950	500	6100	10	1	4430614	438	-7.03	4.71	12	0.00	-1407.00	2101.00	30150	20240109	-67.20	9250	20240724	6.92	30150	-67.20	20240109	9250	6.92	20240724	30150	-67.20	20240109	9250	6.92	20240724	0.14	N	417860	500	22 억	4932	N	N	N	N
122	20241108	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9840	40	2	0.41	30919450	3155	60.99	9720	10210	9720	12740	6860	9800	9800.14	0.11	-123	10013	9906	9833	9726	9653	9870	9690	22	2940	500	6070	10	1	4430614	436	-6.99	4.68	12	0.07	-1407.00	2101.00	30150	20240109	-67.36	9250	20240724	6.38	30150	-67.36	20240109	9250	6.38	20240724	30150	-67.36	20240109	9250	6.38	20240724	0.15	N	417860	500	22 억	5055	N	N	N	N
123	20241108	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9860	60	2	0.61	26159780	2672	51.65	9720	10210	9720	12740	6860	9800	9790.34	0.11	90	10013	9906	9833	9726	9653	9870	9690	22	2940	500	6070	10	1	4430614	437	-7.01	4.69	12	0.06	-1407.00	2101.00	30150	20240109	-67.30	9250	20240724	6.59	30150	-67.30	20240109	9250	6.59	20240724	30150	-67.30	20240109	9250	6.59	20240724	0.15	N	417860	500	22 억	5055	N	N	N	N
124	20241108	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9790	-10	5	-0.10	23988960	2451	47.38	9720	10210	9720	12740	6860	9800	9787.42	0.11	100	10013	9906	9833	9726	9653	9870	9690	22	2940	500	6070	10	1	4430614	434	-6.96	4.66	12	0.06	-1407.00	2101.00	30150	20240109	-67.53	9250	20240724	5.84	30150	-67.53	20240109	9250	5.84	20240724	30150	-67.53	20240109	9250	5.84	20240724	0.15	N	417860	500	22 억	5055	N	N	N	N
125	20241108	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9830	30	2	0.31	22469840	2296	44.38	9720	10210	9720	12740	6860	9800	9786.52	0.11	104	10013	9906	9833	9726	9653	9870	9690	22	2940	500	6070	10	1	4430614	436	-6.99	4.68	12	0.05	-1407.00	2101.00	30150	20240109	-67.40	9250	20240724	6.27	30150	-67.40	20240109	9250	6.27	20240724	30150	-67.40	20240109	9250	6.27	20240724	0.15	N	417860	500	22 억	5055	N	N	N	N
126	20241108	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9770	-30	5	-0.31	18695480	1910	36.92	9720	10210	9720	12740	6860	9800	9788.21	0.11	159	10013	9906	9833	9726	9653	9870	9690	22	2940	500	6070	10	1	4430614	433	-6.94	4.65	12	0.04	-1407.00	2101.00	30150	20240109	-67.60	9250	20240724	5.62	30150	-67.60	20240109	9250	5.62	20240724	30150	-67.60	20240109	9250	5.62	20240724	0.15	N	417860	500	22 억	5055	N	N	N	N
127	20241108	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9860	60	2	0.61	13185380	1347	26.04	9720	10210	9720	12740	6860	9800	9788.70	0.11	45	10013	9906	9833	9726	9653	9870	9690	22	2940	500	6070	10	1	4430614	437	-7.01	4.69	12	0.03	-1407.00	2101.00	30150	20240109	-67.30	9250	20240724	6.59	30150	-67.30	20240109	9250	6.59	20240724	30150	-67.30	20240109	9250	6.59	20240724	0.15	N	417860	500	22 억	5055	N	N	N	N
128	20241108	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9880	80	2	0.82	9568380	979	18.93	9720	10210	9720	12740	6860	9800	9773.63	0.11	-13	10013	9906	9833	9726	9653	9870	9690	22	2940	500	6070	10	1	4430614	438	-7.02	4.70	12	0.02	-1407.00	2101.00	30150	20240109	-67.23	9250	20240724	6.81	30150	-67.23	20240109	9250	6.81	20240724	30150	-67.23	20240109	9250	6.81	20240724	0.15	N	417860	500	22 억	5055	N	N	N	N
129	20241108	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10170	370	2	3.78	7377600	758	14.65	9720	10210	9720	12740	6860	9800	9732.98	0.11	-7	10013	9906	9833	9726	9653	9870	9690	22	2940	500	6070	10	1	4430614	451	-7.23	4.84	12	0.02	-1407.00	2101.00	30150	20240109	-66.27	9250	20240724	9.95	30150	-66.27	20240109	9250	9.95	20240724	30150	-66.27	20240109	9250	9.95	20240724	0.15	N	417860	500	22 억	5055	N	N	N	N
130	20241107	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9800	-170	5	-1.71	50283090	5123	130.09	9940	9940	9760	12960	6980	9970	9815.16	0.12	-465	10370	10170	10020	9820	9670	10270	9920	22	2990	500	6180	10	1	4430614	434	-6.97	4.66	12	0.12	-1407.00	2101.00	30150	20240109	-67.50	9250	20240724	5.95	30150	-67.50	20240109	9250	5.95	20240724	30150	-67.50	20240109	9250	5.95	20240724	0.15	N	417860	500	22 억	5515	N	N	N	N
131	20241107	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9800	-170	5	-1.71	47871760	4877	123.84	9940	9940	9760	12960	6980	9970	9815.82	0.12	-443	10370	10170	10020	9820	9670	10270	9920	22	2990	500	6180	10	1	4430614	434	-6.97	4.66	12	0.11	-1407.00	2101.00	30150	20240109	-67.50	9250	20240724	5.95	30150	-67.50	20240109	9250	5.95	20240724	30150	-67.50	20240109	9250	5.95	20240724	0.15	N	417860	500	22 억	5515	N	N	N	N
132	20241107	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9830	-140	5	-1.40	37578380	3828	97.21	9940	9940	9760	12960	6980	9970	9816.71	0.12	-441	10370	10170	10020	9820	9670	10270	9920	22	2990	500	6180	10	1	4430614	436	-6.99	4.68	12	0.09	-1407.00	2101.00	30150	20240109	-67.40	9250	20240724	6.27	30150	-67.40	20240109	9250	6.27	20240724	30150	-67.40	20240109	9250	6.27	20240724	0.15	N	417860	500	22 억	5515	N	N	N	N
133	20241107	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9810	-160	5	-1.60	34632430	3528	89.59	9940	9940	9760	12960	6980	9970	9816.45	0.12	-437	10370	10170	10020	9820	9670	10270	9920	22	2990	500	6180	10	1	4430614	435	-6.97	4.67	12	0.08	-1407.00	2101.00	30150	20240109	-67.46	9250	20240724	6.05	30150	-67.46	20240109	9250	6.05	20240724	30150	-67.46	20240109	9250	6.05	20240724	0.15	N	417860	500	22 억	5515	N	N	N	N
134	20241107	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9800	-170	5	-1.71	29977230	3053	77.53	9940	9940	9760	12960	6980	9970	9818.94	0.12	-459	10370	10170	10020	9820	9670	10270	9920	22	2990	500	6180	10	1	4430614	434	-6.97	4.66	12	0.07	-1407.00	2101.00	30150	20240109	-67.50	9250	20240724	5.95	30150	-67.50	20240109	9250	5.95	20240724	30150	-67.50	20240109	9250	5.95	20240724	0.15	N	417860	500	22 억	5515	N	N	N	N
135	20241107	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	-190	5	-1.91	27571360	2807	71.28	9940	9940	9760	12960	6980	9970	9822.36	0.12	-424	10370	10170	10020	9820	9670	10270	9920	22	2990	500	6180	10	1	4430614	433	-6.95	4.65	12	0.06	-1407.00	2101.00	30150	20240109	-67.56	9250	20240724	5.73	30150	-67.56	20240109	9250	5.73	20240724	30150	-67.56	20240109	9250	5.73	20240724	0.15	N	417860	500	22 억	5515	N	N	N	N
136	20241107	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9850	-120	5	-1.20	5749950	581	14.75	9940	9940	9850	12960	6980	9970	9896.64	0.12	-301	10370	10170	10020	9820	9670	10270	9920	22	2990	500	6180	10	1	4430614	436	-7.00	4.69	12	0.01	-1407.00	2101.00	30150	20240109	-67.33	9250	20240724	6.49	30150	-67.33	20240109	9250	6.49	20240724	30150	-67.33	20240109	9250	6.49	20240724	0.15	N	417860	500	22 억	5515	N	N	N	N
137	20241107	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9940	-30	5	-0.30	924410	93	2.36	9940	9940	9930	12960	6980	9970	9939.89	0.12	-1	10370	10170	10020	9820	9670	10270	9920	22	2990	500	6180	10	1	4430614	440	-7.06	4.73	12	0.00	-1407.00	2101.00	30150	20240109	-67.03	9250	20240724	7.46	30150	-67.03	20240109	9250	7.46	20240724	30150	-67.03	20240109	9250	7.46	20240724	0.15	N	417860	500	22 억	5515	N	N	N	N
138	20241106	161135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9970	110	2	1.12	37697650	3788	65.81	9890	10220	9870	12810	6910	9860	9951.86	0.13	-179	10613	10236	9973	9596	9333	10105	9465	22	2950	500	6110	10	1	4430614	442	-7.09	4.75	12	0.09	-1407.00	2101.00	30150	20240109	-66.93	9250	20240724	7.78	30150	-66.93	20240109	9250	7.78	20240724	30150	-66.93	20240109	9250	7.78	20240724	0.15	N	417860	500	22 억	5685	N	N	N	N
139	20241106	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9870	10	2	0.10	36054690	3623	62.94	9890	10220	9870	12810	6910	9860	9951.61	0.13	-195	10613	10236	9973	9596	9333	10105	9465	22	2950	500	6110	10	1	4430614	437	-7.01	4.70	12	0.08	-1407.00	2101.00	30150	20240109	-67.26	9250	20240724	6.70	30150	-67.26	20240109	9250	6.70	20240724	30150	-67.26	20240109	9250	6.70	20240724	0.15	N	417860	500	22 억	5685	N	N	N	N
140	20241106	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9970	110	2	1.12	30827920	3096	53.79	9890	10220	9870	12810	6910	9860	9957.34	0.13	-203	10613	10236	9973	9596	9333	10105	9465	22	2950	500	6110	10	1	4430614	442	-7.09	4.75	12	0.07	-1407.00	2101.00	30150	20240109	-66.93	9250	20240724	7.78	30150	-66.93	20240109	9250	7.78	20240724	30150	-66.93	20240109	9250	7.78	20240724	0.15	N	417860	500	22 억	5685	N	N	N	N
141	20241106	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9910	50	2	0.51	29002750	2912	50.59	9890	10220	9870	12810	6910	9860	9959.74	0.13	-197	10613	10236	9973	9596	9333	10105	9465	22	2950	500	6110	10	1	4430614	439	-7.04	4.72	12	0.07	-1407.00	2101.00	30150	20240109	-67.13	9250	20240724	7.14	30150	-67.13	20240109	9250	7.14	20240724	30150	-67.13	20240109	9250	7.14	20240724	0.15	N	417860	500	22 억	5685	N	N	N	N
142	20241106	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9990	130	2	1.32	15896010	1595	27.71	9890	10220	9870	12810	6910	9860	9966.15	0.13	-1	10613	10236	9973	9596	9333	10105	9465	22	2950	500	6110	10	1	4430614	443	-7.10	4.75	12	0.04	-1407.00	2101.00	30150	20240109	-66.87	9250	20240724	8.00	30150	-66.87	20240109	9250	8.00	20240724	30150	-66.87	20240109	9250	8.00	20240724	0.15	N	417860	500	22 억	5685	N	N	N	N
143	20241106	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10000	140	2	1.42	13637780	1369	23.78	9890	10220	9870	12810	6910	9860	9961.86	0.13	44	10613	10236	9973	9596	9333	10105	9465	22	2950	500	6110	10	1	4430614	443	-7.11	4.76	12	0.03	-1407.00	2101.00	30150	20240109	-66.83	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	30150	-66.83	20240109	9250	8.11	20240724	0.15	N	417860	500	22 억	5685	N	N	N	N
144	20241106	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9980	120	2	1.22	10433830	1047	18.19	9890	10220	9870	12810	6910	9860	9965.45	0.13	16	10613	10236	9973	9596	9333	10105	9465	22	2950	500	6110	10	1	4430614	442	-7.09	4.75	12	0.02	-1407.00	2101.00	30150	20240109	-66.90	9250	20240724	7.89	30150	-66.90	20240109	9250	7.89	20240724	30150	-66.90	20240109	9250	7.89	20240724	0.15	N	417860	500	22 억	5685	N	N	N	N
145	20241106	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10210	350	2	3.55	267680	27	0.47	9890	10220	9890	12810	6910	9860	9914.07	0.13	24	10613	10236	9973	9596	9333	10105	9465	22	2950	500	6110	10	1	4430614	452	-7.26	4.86	12	0.00	-1407.00	2101.00	30150	20240109	-66.14	9250	20240724	10.38	30150	-66.14	20240109	9250	10.38	20240724	30150	-66.14	20240109	9250	10.38	20240724	0.15	N	417860	500	22 억	5685	N	N	N	N
146	20241105	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9860	-340	5	-3.33	57956600	5735	190.79	10350	10350	9710	13260	7140	10200	10105.77	0.12	328	10373	10286	10203	10116	10033	10245	10075	22	3060	500	6320	10	1	4430614	437	-7.01	4.69	12	0.13	-1407.00	2101.00	30150	20240109	-67.30	9250	20240724	6.59	30150	-67.30	20240109	9250	6.59	20240724	30150	-67.30	20240109	9250	6.59	20240724	0.14	N	417860	500	22 억	5357	N	N	N	N
147	20241105	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10010	-190	5	-1.86	55274540	5463	181.74	10350	10350	9710	13260	7140	10200	10117.98	0.12	330	10373	10286	10203	10116	10033	10245	10075	22	3060	500	6320	10	1	4430614	444	-7.11	4.76	12	0.12	-1407.00	2101.00	30150	20240109	-66.80	9250	20240724	8.22	30150	-66.80	20240109	9250	8.22	20240724	30150	-66.80	20240109	9250	8.22	20240724	0.14	N	417860	500	22 억	5357	N	N	N	N
148	20241105	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10170	-30	5	-0.29	44025630	4334	144.18	10350	10350	9710	13260	7140	10200	10158.20	0.12	-70	10373	10286	10203	10116	10033	10245	10075	22	3060	500	6320	10	1	4430614	451	-7.23	4.84	12	0.10	-1407.00	2101.00	30150	20240109	-66.27	9250	20240724	9.95	30150	-66.27	20240109	9250	9.95	20240724	30150	-66.27	20240109	9250	9.95	20240724	0.14	N	417860	500	22 억	5357	N	N	N	N
149	20241105	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10220	20	2	0.20	23055810	2255	75.02	10350	10350	10150	13260	7140	10200	10224.31	0.12	-69	10373	10286	10203	10116	10033	10245	10075	22	3060	500	6320	10	1	4430614	453	-7.26	4.86	12	0.05	-1407.00	2101.00	30150	20240109	-66.10	9250	20240724	10.49	30150	-66.10	20240109	9250	10.49	20240724	30150	-66.10	20240109	9250	10.49	20240724	0.14	N	417860	500	22 억	5357	N	N	N	N
150	20241105	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10150	-50	5	-0.49	18988280	1857	61.78	10350	10350	10150	13260	7140	10200	10225.25	0.12	63	10373	10286	10203	10116	10033	10245	10075	22	3060	500	6320	10	1	4430614	450	-7.21	4.83	12	0.04	-1407.00	2101.00	30150	20240109	-66.33	9250	20240724	9.73	30150	-66.33	20240109	9250	9.73	20240724	30150	-66.33	20240109	9250	9.73	20240724	0.14	N	417860	500	22 억	5357	N	N	N	N
151	20241105	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10220	20	2	0.20	15443920	1508	50.17	10350	10350	10150	13260	7140	10200	10241.33	0.12	60	10373	10286	10203	10116	10033	10245	10075	22	3060	500	6320	10	1	4430614	453	-7.26	4.86	12	0.03	-1407.00	2101.00	30150	20240109	-66.10	9250	20240724	10.49	30150	-66.10	20240109	9250	10.49	20240724	30150	-66.10	20240109	9250	10.49	20240724	0.14	N	417860	500	22 억	5357	N	N	N	N
152	20241105	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10230	30	2	0.29	10248270	997	33.17	10350	10350	10180	13260	7140	10200	10279.11	0.12	-53	10373	10286	10203	10116	10033	10245	10075	22	3060	500	6320	10	1	4430614	453	-7.27	4.87	12	0.02	-1407.00	2101.00	30150	20240109	-66.07	9250	20240724	10.59	30150	-66.07	20240109	9250	10.59	20240724	30150	-66.07	20240109	9250	10.59	20240724	0.14	N	417860	500	22 억	5357	N	N	N	N
153	20241105	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10330	130	2	1.27	186000	18	0.60	10350	10350	10330	13260	7140	10200	10333.33	0.12	9	10373	10286	10203	10116	10033	10245	10075	22	3060	500	6320	10	1	4430614	458	-7.34	4.92	12	0.00	-1407.00	2101.00	30150	20240109	-65.74	9250	20240724	11.68	30150	-65.74	20240109	9250	11.68	20240724	30150	-65.74	20240109	9250	11.68	20240724	0.14	N	417860	500	22 억	5357	N	N	N	N
154	20241104	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	10	2	0.10	30661730	3006	35.79	10250	10290	10120	13240	7140	10190	10200.18	0.11	425	10690	10440	10250	10000	9810	10345	9905	22	3050	500	6310	10	1	4430614	452	-7.25	4.85	12	0.07	-1407.00	2101.00	30150	20240109	-66.17	9250	20240724	10.27	30150	-66.17	20240109	9250	10.27	20240724	30150	-66.17	20240109	9250	10.27	20240724	0.15	N	417860	500	22 억	4932	N	N	N	N
155	20241104	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10190	0	3	0.00	29429780	2885	34.35	10250	10290	10120	13240	7140	10190	10200.96	0.11	443	10690	10440	10250	10000	9810	10345	9905	22	3050	500	6310	10	1	4430614	451	-7.24	4.85	12	0.07	-1407.00	2101.00	30150	20240109	-66.20	9250	20240724	10.16	30150	-66.20	20240109	9250	10.16	20240724	30150	-66.20	20240109	9250	10.16	20240724	0.15	N	417860	500	22 억	4932	N	N	N	N
156	20241104	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	10	2	0.10	28430380	2787	33.19	10250	10290	10120	13240	7140	10190	10201.07	0.11	404	10690	10440	10250	10000	9810	10345	9905	22	3050	500	6310	10	1	4430614	452	-7.25	4.85	12	0.06	-1407.00	2101.00	30150	20240109	-66.17	9250	20240724	10.27	30150	-66.17	20240109	9250	10.27	20240724	30150	-66.17	20240109	9250	10.27	20240724	0.15	N	417860	500	22 억	4932	N	N	N	N
157	20241104	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10240	50	2	0.49	24847930	2436	29.01	10250	10290	10120	13240	7140	10190	10200.30	0.11	396	10690	10440	10250	10000	9810	10345	9905	22	3050	500	6310	10	1	4430614	454	-7.28	4.87	12	0.05	-1407.00	2101.00	30150	20240109	-66.04	9250	20240724	10.70	30150	-66.04	20240109	9250	10.70	20240724	30150	-66.04	20240109	9250	10.70	20240724	0.15	N	417860	500	22 억	4932	N	N	N	N
158	20241104	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	70	2	0.69	24663920	2418	28.79	10250	10290	10120	13240	7140	10190	10200.13	0.11	380	10690	10440	10250	10000	9810	10345	9905	22	3050	500	6310	10	1	4430614	455	-7.29	4.88	12	0.05	-1407.00	2101.00	30150	20240109	-65.97	9250	20240724	10.92	30150	-65.97	20240109	9250	10.92	20240724	30150	-65.97	20240109	9250	10.92	20240724	0.15	N	417860	500	22 억	4932	N	N	N	N
159	20241104	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	10	2	0.10	21241770	2083	24.80	10250	10290	10120	13240	7140	10190	10197.68	0.11	160	10690	10440	10250	10000	9810	10345	9905	22	3050	500	6310	10	1	4430614	452	-7.25	4.85	12	0.05	-1407.00	2101.00	30150	20240109	-66.17	9250	20240724	10.27	30150	-66.17	20240109	9250	10.27	20240724	30150	-66.17	20240109	9250	10.27	20240724	0.15	N	417860	500	22 억	4932	N	N	N	N
160	20241104	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10180	-10	5	-0.10	8958390	878	10.45	10250	10290	10120	13240	7140	10190	10203.18	0.11	-110	10690	10440	10250	10000	9810	10345	9905	22	3050	500	6310	10	1	4430614	451	-7.24	4.85	12	0.02	-1407.00	2101.00	30150	20240109	-66.24	9250	20240724	10.05	30150	-66.24	20240109	9250	10.05	20240724	30150	-66.24	20240109	9250	10.05	20240724	0.15	N	417860	500	22 억	4932	N	N	N	N
161	20241104	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10290	100	2	0.98	4150430	406	4.83	10250	10290	10120	13240	7140	10190	10222.73	0.11	-22	10690	10440	10250	10000	9810	10345	9905	22	3050	500	6310	10	1	4430614	456	-7.31	4.90	12	0.01	-1407.00	2101.00	30150	20240109	-65.87	9250	20240724	11.24	30150	-65.87	20240109	9250	11.24	20240724	30150	-65.87	20240109	9250	11.24	20240724	0.15	N	417860	500	22 억	4932	N	N	N	N
162	20241101	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10190	-30	5	-0.29	85822870	8393	44.45	10210	10500	10060	13280	7160	10220	10225.53	0.13	-627	10893	10556	10093	9756	9293	10725	9925	22	3060	500	6330	10	1	4430614	451	-7.24	4.85	12	0.19	-1407.00	2101.00	30150	20240109	-66.20	9250	20240724	10.16	30150	-66.20	20240109	9250	10.16	20240724	30150	-66.20	20240109	9250	10.16	20240724	0.15	N	417860	500	22 억	5546	N	N	N	N
163	20241101	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	-20	5	-0.20	73611980	7195	38.11	10210	10500	10060	13280	7160	10220	10230.99	0.13	-595	10893	10556	10093	9756	9293	10725	9925	22	3060	500	6330	10	1	4430614	452	-7.25	4.85	12	0.16	-1407.00	2101.00	30150	20240109	-66.17	9250	20240724	10.27	30150	-66.17	20240109	9250	10.27	20240724	30150	-66.17	20240109	9250	10.27	20240724	0.15	N	417860	500	22 억	5546	N	N	N	N
164	20241101	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	-20	5	-0.20	62280820	6079	32.20	10210	10500	10060	13280	7160	10220	10245.24	0.13	-621	10893	10556	10093	9756	9293	10725	9925	22	3060	500	6330	10	1	4430614	452	-7.25	4.85	12	0.14	-1407.00	2101.00	30150	20240109	-66.17	9250	20240724	10.27	30150	-66.17	20240109	9250	10.27	20240724	30150	-66.17	20240109	9250	10.27	20240724	0.15	N	417860	500	22 억	5546	N	N	N	N
165	20241101	131206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10220	0	3	0.00	59614650	5817	30.81	10210	10500	10060	13280	7160	10220	10248.35	0.13	-613	10893	10556	10093	9756	9293	10725	9925	22	3060	500	6330	10	1	4430614	453	-7.26	4.86	12	0.13	-1407.00	2101.00	30150	20240109	-66.10	9250	20240724	10.49	30150	-66.10	20240109	9250	10.49	20240724	30150	-66.10	20240109	9250	10.49	20240724	0.15	N	417860	500	22 억	5546	N	N	N	N
166	20241101	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10210	-10	5	-0.10	48288760	4698	24.88	10210	10500	10060	13280	7160	10220	10278.58	0.13	-661	10893	10556	10093	9756	9293	10725	9925	22	3060	500	6330	10	1	4430614	452	-7.26	4.86	12	0.11	-1407.00	2101.00	30150	20240109	-66.14	9250	20240724	10.38	30150	-66.14	20240109	9250	10.38	20240724	30150	-66.14	20240109	9250	10.38	20240724	0.15	N	417860	500	22 억	5546	N	N	N	N
167	20241101	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10250	30	2	0.29	39895830	3876	20.53	10210	10500	10060	13280	7160	10220	10293.04	0.13	-430	10893	10556	10093	9756	9293	10725	9925	22	3060	500	6330	10	1	4430614	454	-7.29	4.88	12	0.09	-1407.00	2101.00	30150	20240109	-66.00	9250	20240724	10.81	30150	-66.00	20240109	9250	10.81	20240724	30150	-66.00	20240109	9250	10.81	20240724	0.15	N	417860	500	22 억	5546	N	N	N	N
168	20241101	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10350	130	2	1.27	26313570	2558	13.55	10210	10500	10060	13280	7160	10220	10286.77	0.13	-397	10893	10556	10093	9756	9293	10725	9925	22	3060	500	6330	10	1	4430614	459	-7.36	4.93	12	0.06	-1407.00	2101.00	30150	20240109	-65.67	9250	20240724	11.89	30150	-65.67	20240109	9250	11.89	20240724	30150	-65.67	20240109	9250	11.89	20240724	0.15	N	417860	500	22 억	5546	N	N	N	N
169	20241101	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10300	80	2	0.78	4576180	450	2.38	10210	10300	10060	13280	7160	10220	10169.29	0.13	-67	10893	10556	10093	9756	9293	10725	9925	22	3060	500	6330	10	1	4430614	456	-7.32	4.90	12	0.01	-1407.00	2101.00	30150	20240109	-65.84	9250	20240724	11.35	30150	-65.84	20240109	9250	11.35	20240724	30150	-65.84	20240109	9250	11.35	20240724	0.15	N	417860	500	22 억	5546	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History