KissMeData/340810/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3085	-90	5	-2.83	65277640	20956	86.40	3175	3175	3060	4125	2225	3175	3114.99	0.72	-4260	3265	3220	3160	3115	3055	3190	3085	53	950	500	2150	5	1	10597863	327	-3.11	1.55	12	0.20	-993.00	1994.00	9870	20231123	-68.74	2655	20241115	16.20	9420	-67.25	20240129	2655	16.20	20241115	9420	-67.25	20240129	2655	16.20	20241115	0.25	N	340810	500	53 억	76679	N	N	N	N
3	20241129	151321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3065	-110	5	-3.46	62483720	20049	82.66	3175	3175	3060	4125	2225	3175	3116.55	0.72	-4115	3265	3220	3160	3115	3055	3190	3085	53	950	500	2150	5	1	10597863	325	-3.09	1.54	12	0.19	-993.00	1994.00	9870	20231123	-68.95	2655	20241115	15.44	9420	-67.46	20240129	2655	15.44	20241115	9420	-67.46	20240129	2655	15.44	20241115	0.25	N	340810	500	53 억	76679	N	N	N	N
4	20241129	141323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3085	-90	5	-2.83	56901225	18233	75.17	3175	3175	3060	4125	2225	3175	3120.78	0.72	-3881	3265	3220	3160	3115	3055	3190	3085	53	950	500	2150	5	1	10597863	327	-3.11	1.55	12	0.17	-993.00	1994.00	9870	20231123	-68.74	2655	20241115	16.20	9420	-67.25	20240129	2655	16.20	20241115	9420	-67.25	20240129	2655	16.20	20241115	0.25	N	340810	500	53 억	76679	N	N	N	N
5	20241129	131318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-115	5	-3.62	49794630	15936	65.70	3175	3175	3060	4125	2225	3175	3124.66	0.72	-3974	3265	3220	3160	3115	3055	3190	3085	53	950	500	2150	5	1	10597863	324	-3.08	1.53	12	0.15	-993.00	1994.00	9870	20231123	-69.00	2655	20241115	15.25	9420	-67.52	20240129	2655	15.25	20241115	9420	-67.52	20240129	2655	15.25	20241115	0.25	N	340810	500	53 억	76679	N	N	N	N
6	20241129	121321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	-80	5	-2.52	39975935	12746	52.55	3175	3175	3090	4125	2225	3175	3136.35	0.72	-5359	3265	3220	3160	3115	3055	3190	3085	53	950	500	2150	5	1	10597863	328	-3.12	1.55	12	0.12	-993.00	1994.00	9870	20231123	-68.64	2655	20241115	16.57	9420	-67.14	20240129	2655	16.57	20241115	9420	-67.14	20240129	2655	16.57	20241115	0.25	N	340810	500	53 억	76679	N	N	N	N
7	20241129	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-50	5	-1.57	31847260	10135	41.79	3175	3175	3115	4125	2225	3175	3142.30	0.72	-4689	3265	3220	3160	3115	3055	3190	3085	53	950	500	2150	5	1	10597863	331	-3.15	1.57	12	0.10	-993.00	1994.00	9870	20231123	-68.34	2655	20241115	17.70	9420	-66.83	20240129	2655	17.70	20241115	9420	-66.83	20240129	2655	17.70	20241115	0.25	N	340810	500	53 억	76679	N	N	N	N
8	20241129	101315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-50	5	-1.57	28284080	8993	37.08	3175	3175	3115	4125	2225	3175	3145.12	0.72	-4447	3265	3220	3160	3115	3055	3190	3085	53	950	500	2150	5	1	10597863	331	-3.15	1.57	12	0.08	-993.00	1994.00	9870	20231123	-68.34	2655	20241115	17.70	9420	-66.83	20240129	2655	17.70	20241115	9420	-66.83	20240129	2655	17.70	20241115	0.25	N	340810	500	53 억	76679	N	N	N	N
9	20241129	091319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-15	5	-0.47	10136590	3198	13.18	3175	3175	3140	4125	2225	3175	3169.67	0.72	-2549	3265	3220	3160	3115	3055	3190	3085	53	950	500	2150	5	1	10597863	335	-3.18	1.58	12	0.03	-993.00	1994.00	9870	20231123	-67.98	2655	20241115	19.02	9420	-66.45	20240129	2655	19.02	20241115	9420	-66.45	20240129	2655	19.02	20241115	0.25	N	340810	500	53 억	76679	N	N	N	N
10	20241128	161301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3175	-5	5	-0.16	76513695	24254	44.19	3180	3205	3100	4130	2230	3180	3154.64	0.77	-5249	3336	3257	3156	3077	2976	3270	3090	53	950	500	2160	5	1	10597863	336	-3.20	1.59	12	0.23	-993.00	1994.00	9870	20231123	-67.83	2655	20241115	19.59	9420	-66.30	20240129	2655	19.59	20241115	9420	-66.30	20240129	2655	19.59	20241115	0.23	N	340810	500	53 억	81826	N	N	N	N
11	20241128	151326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3165	-15	5	-0.47	75262965	23860	43.47	3180	3205	3100	4130	2230	3180	3154.36	0.77	-5196	3336	3257	3156	3077	2976	3270	3090	53	950	500	2160	5	1	10597863	335	-3.19	1.59	12	0.23	-993.00	1994.00	9870	20231123	-67.93	2655	20241115	19.21	9420	-66.40	20240129	2655	19.21	20241115	9420	-66.40	20240129	2655	19.21	20241115	0.23	N	340810	500	53 억	81826	N	N	N	N
12	20241128	141324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	-30	5	-0.94	74178490	23516	42.85	3180	3205	3100	4130	2230	3180	3154.38	0.77	-5167	3336	3257	3156	3077	2976	3270	3090	53	950	500	2160	5	1	10597863	334	-3.17	1.58	12	0.22	-993.00	1994.00	9870	20231123	-68.09	2655	20241115	18.64	9420	-66.56	20240129	2655	18.64	20241115	9420	-66.56	20240129	2655	18.64	20241115	0.23	N	340810	500	53 억	81826	N	N	N	N
13	20241128	131321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	-30	5	-0.94	72362045	22942	41.80	3180	3205	3100	4130	2230	3180	3154.13	0.77	-5085	3336	3257	3156	3077	2976	3270	3090	53	950	500	2160	5	1	10597863	334	-3.17	1.58	12	0.22	-993.00	1994.00	9870	20231123	-68.09	2655	20241115	18.64	9420	-66.56	20240129	2655	18.64	20241115	9420	-66.56	20240129	2655	18.64	20241115	0.23	N	340810	500	53 억	81826	N	N	N	N
14	20241128	121319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	-25	5	-0.79	67742390	21477	39.13	3180	3205	3100	4130	2230	3180	3154.18	0.77	-5084	3336	3257	3156	3077	2976	3270	3090	53	950	500	2160	5	1	10597863	334	-3.18	1.58	12	0.20	-993.00	1994.00	9870	20231123	-68.03	2655	20241115	18.83	9420	-66.51	20240129	2655	18.83	20241115	9420	-66.51	20240129	2655	18.83	20241115	0.23	N	340810	500	53 억	81826	N	N	N	N
15	20241128	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	-30	5	-0.94	57592460	18270	33.29	3180	3205	3100	4130	2230	3180	3152.30	0.77	-4357	3336	3257	3156	3077	2976	3270	3090	53	950	500	2160	5	1	10597863	334	-3.17	1.58	12	0.17	-993.00	1994.00	9870	20231123	-68.09	2655	20241115	18.64	9420	-66.56	20240129	2655	18.64	20241115	9420	-66.56	20240129	2655	18.64	20241115	0.23	N	340810	500	53 억	81826	N	N	N	N
16	20241128	101321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	-45	5	-1.42	24251690	7747	14.12	3180	3180	3100	4130	2230	3180	3130.46	0.77	-911	3336	3257	3156	3077	2976	3270	3090	53	950	500	2160	5	1	10597863	332	-3.16	1.57	12	0.07	-993.00	1994.00	9870	20231123	-68.24	2655	20241115	18.08	9420	-66.72	20240129	2655	18.08	20241115	9420	-66.72	20240129	2655	18.08	20241115	0.23	N	340810	500	53 억	81826	N	N	N	N
17	20241128	091319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3165	-15	5	-0.47	4377805	1393	2.54	3180	3180	3135	4130	2230	3180	3142.72	0.77	-131	3336	3257	3156	3077	2976	3270	3090	53	950	500	2160	5	1	10597863	335	-3.19	1.59	12	0.01	-993.00	1994.00	9870	20231123	-67.93	2655	20241115	19.21	9420	-66.40	20240129	2655	19.21	20241115	9420	-66.40	20240129	2655	19.21	20241115	0.23	N	340810	500	53 억	81826	N	N	N	N
18	20241127	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	110	2	3.58	171237720	54552	284.82	3180	3235	3055	3990	2150	3070	3138.59	0.71	6675	3150	3110	3060	3020	2970	3085	2995	53	920	500	2080	5	1	10597863	337	-3.20	1.59	12	0.51	-993.00	1994.00	9870	20231123	-67.78	2655	20241115	19.77	9420	-66.24	20240129	2655	19.77	20241115	9420	-66.24	20240129	2655	19.77	20241115	0.23	N	340810	500	53 억	75405	N	N	N	N
19	20241127	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	80	2	2.61	163710015	52176	272.42	3180	3235	3055	3990	2150	3070	3137.65	0.71	6839	3150	3110	3060	3020	2970	3085	2995	53	920	500	2080	5	1	10597863	334	-3.17	1.58	12	0.49	-993.00	1994.00	9870	20231123	-68.09	2655	20241115	18.64	9420	-66.56	20240129	2655	18.64	20241115	9420	-66.56	20240129	2655	18.64	20241115	0.23	N	340810	500	53 억	75405	N	N	N	N
20	20241127	141306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3190	120	2	3.91	155610530	49605	258.99	3180	3235	3055	3990	2150	3070	3136.99	0.71	5880	3150	3110	3060	3020	2970	3085	2995	53	920	500	2080	5	1	10597863	338	-3.21	1.60	12	0.47	-993.00	1994.00	9870	20231123	-67.68	2655	20241115	20.15	9420	-66.14	20240129	2655	20.15	20241115	9420	-66.14	20240129	2655	20.15	20241115	0.23	N	340810	500	53 억	75405	N	N	N	N
21	20241127	131302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	75	2	2.44	90171350	29001	151.42	3180	3180	3055	3990	2150	3070	3109.25	0.71	88	3150	3110	3060	3020	2970	3085	2995	53	920	500	2080	5	1	10597863	333	-3.17	1.58	12	0.27	-993.00	1994.00	9870	20231123	-68.14	2655	20241115	18.46	9420	-66.61	20240129	2655	18.46	20241115	9420	-66.61	20240129	2655	18.46	20241115	0.23	N	340810	500	53 억	75405	N	N	N	N
22	20241127	121316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	60	2	1.95	80090635	25789	134.65	3180	3180	3055	3990	2150	3070	3105.61	0.71	-1262	3150	3110	3060	3020	2970	3085	2995	53	920	500	2080	5	1	10597863	332	-3.15	1.57	12	0.24	-993.00	1994.00	9870	20231123	-68.29	2655	20241115	17.89	9420	-66.77	20240129	2655	17.89	20241115	9420	-66.77	20240129	2655	17.89	20241115	0.23	N	340810	500	53 억	75405	N	N	N	N
23	20241127	111310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	40	2	1.30	46748900	15153	79.12	3180	3180	3055	3990	2150	3070	3085.13	0.71	-4249	3150	3110	3060	3020	2970	3085	2995	53	920	500	2080	5	1	10597863	330	-3.13	1.56	12	0.14	-993.00	1994.00	9870	20231123	-68.49	2655	20241115	17.14	9420	-66.99	20240129	2655	17.14	20241115	9420	-66.99	20240129	2655	17.14	20241115	0.23	N	340810	500	53 억	75405	N	N	N	N
24	20241127	101310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3075	5	2	0.16	32454265	10516	54.91	3180	3180	3055	3990	2150	3070	3086.18	0.71	-3936	3150	3110	3060	3020	2970	3085	2995	53	920	500	2080	5	1	10597863	326	-3.10	1.54	12	0.10	-993.00	1994.00	9870	20231123	-68.84	2655	20241115	15.82	9420	-67.36	20240129	2655	15.82	20241115	9420	-67.36	20240129	2655	15.82	20241115	0.23	N	340810	500	53 억	75405	N	N	N	N
25	20241127	091309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	20	2	0.65	8340900	2676	13.97	3180	3180	3080	3990	2150	3070	3116.93	0.71	-2003	3150	3110	3060	3020	2970	3085	2995	53	920	500	2080	5	1	10597863	327	-3.11	1.55	12	0.03	-993.00	1994.00	9870	20231123	-68.69	2655	20241115	16.38	9420	-67.20	20240129	2655	16.38	20241115	9420	-67.20	20240129	2655	16.38	20241115	0.23	N	340810	500	53 억	75405	N	N	N	N
26	20241126	161248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3070	0	3	0.00	47888365	15690	25.47	3100	3100	3010	3990	2150	3070	3052.15	0.73	-1761	3216	3142	3046	2972	2876	3180	3010	53	920	500	2080	5	1	10597863	325	-3.09	1.54	12	0.15	-993.00	1994.00	9870	20231123	-68.90	2655	20241115	15.63	9420	-67.41	20240129	2655	15.63	20241115	9420	-67.41	20240129	2655	15.63	20241115	0.23	N	340810	500	53 억	76978	N	N	N	N
27	20241126	151302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	-20	5	-0.65	46915280	15373	24.96	3100	3100	3010	3990	2150	3070	3051.80	0.73	-1759	3216	3142	3046	2972	2876	3180	3010	53	920	500	2080	5	1	10597863	323	-3.07	1.53	12	0.15	-993.00	1994.00	9870	20231123	-69.10	2655	20241115	14.88	9420	-67.62	20240129	2655	14.88	20241115	9420	-67.62	20240129	2655	14.88	20241115	0.23	N	340810	500	53 억	76978	N	N	N	N
28	20241126	141304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3065	-5	5	-0.16	40104070	13147	21.34	3100	3100	3010	3990	2150	3070	3050.44	0.73	-1966	3216	3142	3046	2972	2876	3180	3010	53	920	500	2080	5	1	10597863	325	-3.09	1.54	12	0.12	-993.00	1994.00	9870	20231123	-68.95	2655	20241115	15.44	9420	-67.46	20240129	2655	15.44	20241115	9420	-67.46	20240129	2655	15.44	20241115	0.23	N	340810	500	53 억	76978	N	N	N	N
29	20241126	131258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-10	5	-0.33	36319250	11909	19.33	3100	3100	3010	3990	2150	3070	3049.73	0.73	-2194	3216	3142	3046	2972	2876	3180	3010	53	920	500	2080	5	1	10597863	324	-3.08	1.53	12	0.11	-993.00	1994.00	9870	20231123	-69.00	2655	20241115	15.25	9420	-67.52	20240129	2655	15.25	20241115	9420	-67.52	20240129	2655	15.25	20241115	0.23	N	340810	500	53 억	76978	N	N	N	N
30	20241126	121305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-10	5	-0.33	26487455	8702	14.13	3100	3100	3010	3990	2150	3070	3043.84	0.73	-692	3216	3142	3046	2972	2876	3180	3010	53	920	500	2080	5	1	10597863	324	-3.08	1.53	12	0.08	-993.00	1994.00	9870	20231123	-69.00	2655	20241115	15.25	9420	-67.52	20240129	2655	15.25	20241115	9420	-67.52	20240129	2655	15.25	20241115	0.23	N	340810	500	53 억	76978	N	N	N	N
31	20241126	111309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	-30	5	-0.98	23791070	7816	12.69	3100	3100	3010	3990	2150	3070	3043.89	0.73	-482	3216	3142	3046	2972	2876	3180	3010	53	920	500	2080	5	1	10597863	322	-3.06	1.52	12	0.07	-993.00	1994.00	9870	20231123	-69.20	2655	20241115	14.50	9420	-67.73	20240129	2655	14.50	20241115	9420	-67.73	20240129	2655	14.50	20241115	0.23	N	340810	500	53 억	76978	N	N	N	N
32	20241126	101320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	-45	5	-1.47	15218060	4990	8.10	3100	3100	3025	3990	2150	3070	3049.71	0.73	-1011	3216	3142	3046	2972	2876	3180	3010	53	920	500	2080	5	1	10597863	321	-3.05	1.52	12	0.05	-993.00	1994.00	9870	20231123	-69.35	2655	20241115	13.94	9420	-67.89	20240129	2655	13.94	20241115	9420	-67.89	20240129	2655	13.94	20241115	0.23	N	340810	500	53 억	76978	N	N	N	N
33	20241126	091307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	-30	5	-0.98	4004220	1311	2.13	3100	3100	3040	3990	2150	3070	3054.32	0.73	-186	3216	3142	3046	2972	2876	3180	3010	53	920	500	2080	5	1	10597863	322	-3.06	1.52	12	0.01	-993.00	1994.00	9870	20231123	-69.20	2655	20241115	14.50	9420	-67.73	20240129	2655	14.50	20241115	9420	-67.73	20240129	2655	14.50	20241115	0.23	N	340810	500	53 억	76978	N	N	N	N
34	20241125	161233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3070	145	2	4.96	187346625	61542	241.40	2950	3120	2950	3800	2050	2925	3044.13	0.57	16750	3018	2971	2878	2831	2738	2995	2855	53	875	500	1980	5	1	10597863	325	-3.09	1.54	12	0.58	-993.00	1994.00	9870	20231123	-68.90	2655	20241115	15.63	9420	-67.41	20240129	2655	15.63	20241115	9420	-67.41	20240129	2655	15.63	20241115	0.23	N	340810	500	53 억	60226	N	N	N	N
35	20241125	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3085	160	2	5.47	178738070	58725	230.35	2950	3120	2950	3800	2050	2925	3043.65	0.57	16684	3018	2971	2878	2831	2738	2995	2855	53	875	500	1980	5	1	10597863	327	-3.11	1.55	12	0.55	-993.00	1994.00	9870	20231123	-68.74	2655	20241115	16.20	9420	-67.25	20240129	2655	16.20	20241115	9420	-67.25	20240129	2655	16.20	20241115	0.23	N	340810	500	53 억	60226	N	N	N	N
36	20241125	141254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	125	2	4.27	167413615	55044	215.91	2950	3120	2950	3800	2050	2925	3041.45	0.57	17227	3018	2971	2878	2831	2738	2995	2855	53	875	500	1980	5	1	10597863	323	-3.07	1.53	12	0.52	-993.00	1994.00	9870	20231123	-69.10	2655	20241115	14.88	9420	-67.62	20240129	2655	14.88	20241115	9420	-67.62	20240129	2655	14.88	20241115	0.23	N	340810	500	53 억	60226	N	N	N	N
37	20241125	131245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3085	160	2	5.47	154488060	50845	199.44	2950	3120	2950	3800	2050	2925	3038.41	0.57	19092	3018	2971	2878	2831	2738	2995	2855	53	875	500	1980	5	1	10597863	327	-3.11	1.55	12	0.48	-993.00	1994.00	9870	20231123	-68.74	2655	20241115	16.20	9420	-67.25	20240129	2655	16.20	20241115	9420	-67.25	20240129	2655	16.20	20241115	0.23	N	340810	500	53 억	60226	N	N	N	N
38	20241125	121301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	155	2	5.30	146027695	48099	188.67	2950	3120	2950	3800	2050	2925	3035.98	0.57	19034	3018	2971	2878	2831	2738	2995	2855	53	875	500	1980	5	1	10597863	326	-3.10	1.54	12	0.45	-993.00	1994.00	9870	20231123	-68.79	2655	20241115	16.01	9420	-67.30	20240129	2655	16.01	20241115	9420	-67.30	20240129	2655	16.01	20241115	0.23	N	340810	500	53 억	60226	N	N	N	N
39	20241125	111254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3030	105	2	3.59	132608185	43704	171.43	2950	3120	2950	3800	2050	2925	3034.23	0.57	17071	3018	2971	2878	2831	2738	2995	2855	53	875	500	1980	5	1	10597863	321	-3.05	1.52	12	0.41	-993.00	1994.00	9870	20231123	-69.30	2655	20241115	14.12	9420	-67.83	20240129	2655	14.12	20241115	9420	-67.83	20240129	2655	14.12	20241115	0.23	N	340810	500	53 억	60226	N	N	N	N
40	20241125	101238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	135	2	4.62	111647335	36813	144.40	2950	3120	2950	3800	2050	2925	3032.82	0.57	14347	3018	2971	2878	2831	2738	2995	2855	53	875	500	1980	5	1	10597863	324	-3.08	1.53	12	0.35	-993.00	1994.00	9870	20231123	-69.00	2655	20241115	15.25	9420	-67.52	20240129	2655	15.25	20241115	9420	-67.52	20240129	2655	15.25	20241115	0.23	N	340810	500	53 억	60226	N	N	N	N
41	20241125	091239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3015	90	2	3.08	37567610	12571	49.31	2950	3015	2950	3800	2050	2925	2988.43	0.57	5625	3018	2971	2878	2831	2738	2995	2855	53	875	500	1980	5	1	10597863	320	-3.04	1.51	12	0.12	-993.00	1994.00	9870	20231123	-69.45	2655	20241115	13.56	9420	-67.99	20240129	2655	13.56	20241115	9420	-67.99	20240129	2655	13.56	20241115	0.23	N	340810	500	53 억	60226	N	N	N	N
42	20241122	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	100	2	3.54	72630380	25478	9.88	2825	2925	2785	3670	1980	2825	2850.61	0.52	5232	3521	3172	2951	2602	2381	3347	2777	53	845	500	1920	5	1	10597863	310	-2.95	1.47	12	0.24	-993.00	1994.00	9870	20231123	-70.36	2655	20241115	10.17	9420	-68.95	20240129	2655	10.17	20241115	9870	-70.36	20231123	2655	10.17	20241115	0.23	N	340810	500	53 억	54994	N	N	N	N
43	20241122	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	70	2	2.48	68536560	24068	9.33	2825	2915	2785	3670	1980	2825	2847.62	0.52	5264	3521	3172	2951	2602	2381	3347	2777	53	845	500	1920	5	1	10597863	307	-2.92	1.45	12	0.23	-993.00	1994.00	9870	20231123	-70.67	2655	20241115	9.04	9420	-69.27	20240129	2655	9.04	20241115	9870	-70.67	20231123	2655	9.04	20241115	0.23	N	340810	500	53 억	54994	N	N	N	N
44	20241122	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	55	2	1.95	64073605	22521	8.73	2825	2915	2785	3670	1980	2825	2845.06	0.52	4554	3521	3172	2951	2602	2381	3347	2777	53	845	500	1920	5	1	10597863	305	-2.90	1.44	12	0.21	-993.00	1994.00	9870	20231123	-70.82	2655	20241115	8.47	9420	-69.43	20240129	2655	8.47	20241115	9870	-70.82	20231123	2655	8.47	20241115	0.23	N	340810	500	53 억	54994	N	N	N	N
45	20241122	131141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	35	2	1.24	60086220	21131	8.19	2825	2915	2785	3670	1980	2825	2843.51	0.52	4189	3521	3172	2951	2602	2381	3347	2777	53	845	500	1920	5	1	10597863	303	-2.88	1.43	12	0.20	-993.00	1994.00	9870	20231123	-71.02	2655	20241115	7.72	9420	-69.64	20240129	2655	7.72	20241115	9870	-71.02	20231123	2655	7.72	20241115	0.23	N	340810	500	53 억	54994	N	N	N	N
46	20241122	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	30	2	1.06	56574390	19907	7.72	2825	2915	2785	3670	1980	2825	2841.93	0.52	4191	3521	3172	2951	2602	2381	3347	2777	53	845	500	1920	5	1	10597863	303	-2.88	1.43	12	0.19	-993.00	1994.00	9870	20231123	-71.07	2655	20241115	7.53	9420	-69.69	20240129	2655	7.53	20241115	9870	-71.07	20231123	2655	7.53	20241115	0.23	N	340810	500	53 억	54994	N	N	N	N
47	20241122	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	15	2	0.53	55814110	19640	7.62	2825	2915	2785	3670	1980	2825	2841.86	0.52	4134	3521	3172	2951	2602	2381	3347	2777	53	845	500	1920	5	1	10597863	301	-2.86	1.42	12	0.19	-993.00	1994.00	9870	20231123	-71.23	2655	20241115	6.97	9420	-69.85	20240129	2655	6.97	20241115	9870	-71.23	20231123	2655	6.97	20241115	0.23	N	340810	500	53 억	54994	N	N	N	N
48	20241122	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	25	2	0.88	44276490	15597	6.05	2825	2915	2785	3670	1980	2825	2838.78	0.52	4253	3521	3172	2951	2602	2381	3347	2777	53	845	500	1920	5	1	10597863	302	-2.87	1.43	12	0.15	-993.00	1994.00	9870	20231123	-71.12	2655	20241115	7.34	9420	-69.75	20240129	2655	7.34	20241115	9870	-71.12	20231123	2655	7.34	20241115	0.23	N	340810	500	53 억	54994	N	N	N	N
49	20241122	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-10	5	-0.35	6683790	2372	0.92	2825	2830	2815	3670	1980	2825	2817.79	0.52	45	3521	3172	2951	2602	2381	3347	2777	53	845	500	1920	5	1	10597863	298	-2.83	1.41	12	0.02	-993.00	1994.00	9870	20231123	-71.48	2655	20241115	6.03	9420	-70.12	20240129	2655	6.03	20241115	9870	-71.48	20231123	2655	6.03	20241115	0.23	N	340810	500	53 억	54994	N	N	N	N
50	20241121	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	45	2	1.62	773851820	257492	1391.40	2730	3300	2730	3610	1950	2780	3005.34	0.58	-6802	2953	2866	2818	2731	2683	2842	2707	53	830	500	1890	5	1	10597863	299	-2.84	1.42	12	2.43	-993.00	1994.00	9870	20231123	-71.38	2655	20241115	6.40	9420	-70.01	20240129	2655	6.40	20241115	9870	-71.38	20231123	2655	6.40	20241115	0.23	N	340810	500	53 억	61967	N	N	N	N
51	20241121	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	25	2	0.90	770402730	256271	1384.80	2730	3300	2730	3610	1950	2780	3006.20	0.58	-5920	2953	2866	2818	2731	2683	2842	2707	53	830	500	1890	5	1	10597863	297	-2.82	1.41	12	2.42	-993.00	1994.00	9870	20231123	-71.58	2655	20241115	5.65	9420	-70.22	20240129	2655	5.65	20241115	9870	-71.58	20231123	2655	5.65	20241115	0.23	N	340810	500	53 억	61967	N	N	N	N
52	20241121	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	10	2	0.36	768721715	255671	1381.56	2730	3300	2730	3610	1950	2780	3006.68	0.58	-5833	2953	2866	2818	2731	2683	2842	2707	53	830	500	1890	5	1	10597863	296	-2.81	1.40	12	2.41	-993.00	1994.00	9870	20231123	-71.73	2655	20241115	5.08	9420	-70.38	20240129	2655	5.08	20241115	9870	-71.73	20231123	2655	5.08	20241115	0.23	N	340810	500	53 억	61967	N	N	N	N
53	20241121	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2785	5	2	0.18	742637750	246370	1331.30	2730	3300	2730	3610	1950	2780	3014.32	0.58	-12024	2953	2866	2818	2731	2683	2842	2707	53	830	500	1890	5	1	10597863	295	-2.80	1.40	12	2.32	-993.00	1994.00	9870	20231123	-71.78	2655	20241115	4.90	9420	-70.44	20240129	2655	4.90	20241115	9870	-71.78	20231123	2655	4.90	20241115	0.23	N	340810	500	53 억	61967	N	N	N	N
54	20241121	121150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	20	2	0.72	705966815	233268	1260.50	2730	3300	2730	3610	1950	2780	3026.42	0.58	-15798	2953	2866	2818	2731	2683	2842	2707	53	830	500	1890	5	1	10597863	297	-2.82	1.40	12	2.20	-993.00	1994.00	9870	20231123	-71.63	2655	20241115	5.46	9420	-70.28	20240129	2655	5.46	20241115	9870	-71.63	20231123	2655	5.46	20241115	0.23	N	340810	500	53 억	61967	N	N	N	N
55	20241121	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	50	2	1.80	37450240	13494	72.92	2730	2845	2730	3610	1950	2780	2775.33	0.58	573	2953	2866	2818	2731	2683	2842	2707	53	830	500	1890	5	1	10597863	300	-2.85	1.42	12	0.13	-993.00	1994.00	9870	20231123	-71.33	2655	20241115	6.59	9420	-69.96	20240129	2655	6.59	20241115	9870	-71.33	20231123	2655	6.59	20241115	0.23	N	340810	500	53 억	61967	N	N	N	N
56	20241121	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2795	15	2	0.54	29755775	10773	58.21	2730	2795	2730	3610	1950	2780	2762.07	0.58	1563	2953	2866	2818	2731	2683	2842	2707	53	830	500	1890	5	1	10597863	296	-2.81	1.40	12	0.10	-993.00	1994.00	9870	20231123	-71.68	2655	20241115	5.27	9420	-70.33	20240129	2655	5.27	20241115	9870	-71.68	20231123	2655	5.27	20241115	0.23	N	340810	500	53 억	61967	N	N	N	N
57	20241121	091155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	-30	5	-1.08	10786215	3917	21.17	2730	2795	2730	3610	1950	2780	2753.69	0.58	248	2953	2866	2818	2731	2683	2842	2707	53	830	500	1890	5	1	10597863	291	-2.77	1.38	12	0.04	-993.00	1994.00	9870	20231123	-72.14	2655	20241115	3.58	9420	-70.81	20240129	2655	3.58	20241115	9870	-72.14	20231123	2655	3.58	20241115	0.23	N	340810	500	53 억	61967	N	N	N	N
58	20241120	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	-85	5	-2.97	51973680	18446	196.69	2890	2905	2770	3720	2010	2865	2817.64	0.59	-377	2951	2907	2871	2827	2791	2890	2810	53	855	500	1940	5	1	10597863	295	-2.80	1.39	12	0.17	-993.00	1994.00	9870	20231123	-71.83	2655	20241115	4.71	9420	-70.49	20240129	2655	4.71	20241115	9870	-71.83	20231123	2655	4.71	20241115	0.24	N	340810	500	53 억	62344	N	N	N	N
59	20241120	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-45	5	-1.57	49682445	17622	187.91	2890	2905	2770	3720	2010	2865	2819.34	0.59	408	2951	2907	2871	2827	2791	2890	2810	53	855	500	1940	5	1	10597863	299	-2.84	1.41	12	0.17	-993.00	1994.00	9870	20231123	-71.43	2655	20241115	6.21	9420	-70.06	20240129	2655	6.21	20241115	9870	-71.43	20231123	2655	6.21	20241115	0.24	N	340810	500	53 억	62344	N	N	N	N
60	20241120	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	-35	5	-1.22	38100015	13503	143.99	2890	2905	2770	3720	2010	2865	2821.60	0.59	358	2951	2907	2871	2827	2791	2890	2810	53	855	500	1940	5	1	10597863	300	-2.85	1.42	12	0.13	-993.00	1994.00	9870	20231123	-71.33	2655	20241115	6.59	9420	-69.96	20240129	2655	6.59	20241115	9870	-71.33	20231123	2655	6.59	20241115	0.24	N	340810	500	53 억	62344	N	N	N	N
61	20241120	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	-40	5	-1.40	35784595	12686	135.27	2890	2905	2770	3720	2010	2865	2820.79	0.59	242	2951	2907	2871	2827	2791	2890	2810	53	855	500	1940	5	1	10597863	299	-2.84	1.42	12	0.12	-993.00	1994.00	9870	20231123	-71.38	2655	20241115	6.40	9420	-70.01	20240129	2655	6.40	20241115	9870	-71.38	20231123	2655	6.40	20241115	0.24	N	340810	500	53 억	62344	N	N	N	N
62	20241120	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-50	5	-1.75	27742310	9850	105.03	2890	2905	2770	3720	2010	2865	2816.48	0.59	-298	2951	2907	2871	2827	2791	2890	2810	53	855	500	1940	5	1	10597863	298	-2.83	1.41	12	0.09	-993.00	1994.00	9870	20231123	-71.48	2655	20241115	6.03	9420	-70.12	20240129	2655	6.03	20241115	9870	-71.48	20231123	2655	6.03	20241115	0.24	N	340810	500	53 억	62344	N	N	N	N
63	20241120	111206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-45	5	-1.57	22730945	8090	86.27	2890	2905	2770	3720	2010	2865	2809.76	0.59	-610	2951	2907	2871	2827	2791	2890	2810	53	855	500	1940	5	1	10597863	299	-2.84	1.41	12	0.08	-993.00	1994.00	9870	20231123	-71.43	2655	20241115	6.21	9420	-70.06	20240129	2655	6.21	20241115	9870	-71.43	20231123	2655	6.21	20241115	0.24	N	340810	500	53 억	62344	N	N	N	N
64	20241120	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	-90	5	-3.14	21361370	7604	81.08	2890	2905	2770	3720	2010	2865	2809.23	0.59	-520	2951	2907	2871	2827	2791	2890	2810	53	855	500	1940	5	1	10597863	294	-2.79	1.39	12	0.07	-993.00	1994.00	9870	20231123	-71.88	2655	20241115	4.52	9420	-70.54	20240129	2655	4.52	20241115	9870	-71.88	20231123	2655	4.52	20241115	0.24	N	340810	500	53 억	62344	N	N	N	N
65	20241120	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	35	2	1.22	2948685	1021	10.89	2890	2905	2875	3720	2010	2865	2888.04	0.59	-300	2951	2907	2871	2827	2791	2890	2810	53	855	500	1940	5	1	10597863	307	-2.92	1.45	12	0.01	-993.00	1994.00	9870	20231123	-70.62	2655	20241115	9.23	9420	-69.21	20240129	2655	9.23	20241115	9870	-70.62	20231123	2655	9.23	20241115	0.24	N	340810	500	53 억	62344	N	N	N	N
66	20241119	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	-15	5	-0.52	26157075	9114	42.74	2890	2915	2835	3740	2020	2880	2869.99	0.60	-1610	3153	3016	2943	2806	2733	2980	2770	53	860	500	1950	5	1	10597863	304	-2.89	1.44	12	0.09	-993.00	1994.00	9870	20231123	-70.97	2655	20241115	7.91	9420	-69.59	20240129	2655	7.91	20241115	9870	-70.97	20231123	2655	7.91	20241115	0.24	N	340810	500	53 억	63954	N	N	N	N
67	20241119	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	-35	5	-1.22	25529740	8895	41.72	2890	2915	2835	3740	2020	2880	2870.12	0.60	-1610	3153	3016	2943	2806	2733	2980	2770	53	860	500	1950	5	1	10597863	302	-2.87	1.43	12	0.08	-993.00	1994.00	9870	20231123	-71.18	2655	20241115	7.16	9420	-69.80	20240129	2655	7.16	20241115	9870	-71.18	20231123	2655	7.16	20241115	0.24	N	340810	500	53 억	63954	N	N	N	N
68	20241119	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	-20	5	-0.69	20482415	7120	33.39	2890	2915	2845	3740	2020	2880	2876.74	0.60	-1389	3153	3016	2943	2806	2733	2980	2770	53	860	500	1950	5	1	10597863	303	-2.88	1.43	12	0.07	-993.00	1994.00	9870	20231123	-71.02	2655	20241115	7.72	9420	-69.64	20240129	2655	7.72	20241115	9870	-71.02	20231123	2655	7.72	20241115	0.24	N	340810	500	53 억	63954	N	N	N	N
69	20241119	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	-10	5	-0.35	19938805	6930	32.50	2890	2915	2845	3740	2020	2880	2877.17	0.60	-1231	3153	3016	2943	2806	2733	2980	2770	53	860	500	1950	5	1	10597863	304	-2.89	1.44	12	0.07	-993.00	1994.00	9870	20231123	-70.92	2655	20241115	8.10	9420	-69.53	20240129	2655	8.10	20241115	9870	-70.92	20231123	2655	8.10	20241115	0.24	N	340810	500	53 억	63954	N	N	N	N
70	20241119	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-5	5	-0.17	19283760	6702	31.43	2890	2915	2845	3740	2020	2880	2877.31	0.60	-1103	3153	3016	2943	2806	2733	2980	2770	53	860	500	1950	5	1	10597863	305	-2.90	1.44	12	0.06	-993.00	1994.00	9870	20231123	-70.87	2655	20241115	8.29	9420	-69.48	20240129	2655	8.29	20241115	9870	-70.87	20231123	2655	8.29	20241115	0.24	N	340810	500	53 억	63954	N	N	N	N
71	20241119	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-5	5	-0.17	10844210	3770	17.68	2890	2915	2855	3740	2020	2880	2876.45	0.60	-1028	3153	3016	2943	2806	2733	2980	2770	53	860	500	1950	5	1	10597863	305	-2.90	1.44	12	0.04	-993.00	1994.00	9870	20231123	-70.87	2655	20241115	8.29	9420	-69.48	20240129	2655	8.29	20241115	9870	-70.87	20231123	2655	8.29	20241115	0.24	N	340810	500	53 억	63954	N	N	N	N
72	20241119	101140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	15	2	0.52	7579075	2634	12.35	2890	2915	2855	3740	2020	2880	2877.40	0.60	-893	3153	3016	2943	2806	2733	2980	2770	53	860	500	1950	5	1	10597863	307	-2.92	1.45	12	0.02	-993.00	1994.00	9870	20231123	-70.67	2655	20241115	9.04	9420	-69.27	20240129	2655	9.04	20241115	9870	-70.67	20231123	2655	9.04	20241115	0.24	N	340810	500	53 억	63954	N	N	N	N
73	20241119	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	-20	5	-0.69	926115	321	1.51	2890	2915	2860	3740	2020	2880	2885.09	0.60	-168	3153	3016	2943	2806	2733	2980	2770	53	860	500	1950	5	1	10597863	303	-2.88	1.43	12	0.00	-993.00	1994.00	9870	20231123	-71.02	2655	20241115	7.72	9420	-69.64	20240129	2655	7.72	20241115	9870	-71.02	20231123	2655	7.72	20241115	0.24	N	340810	500	53 억	63954	N	N	N	N
74	20241118	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-55	5	-1.87	61931745	21320	52.94	2905	3080	2870	3815	2055	2935	2904.87	0.59	1616	3181	3057	2856	2732	2531	3120	2795	53	880	500	1990	5	1	10597863	305	-2.90	1.44	12	0.20	-993.00	1994.00	9870	20231123	-70.82	2655	20241115	8.47	9420	-69.43	20240129	2655	8.47	20241115	9870	-70.82	20231123	2655	8.47	20241115	0.24	N	340810	500	53 억	62316	N	N	N	N
75	20241118	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	-30	5	-1.02	61396065	21134	52.48	2905	3080	2870	3815	2055	2935	2905.08	0.59	1650	3181	3057	2856	2732	2531	3120	2795	53	880	500	1990	5	1	10597863	308	-2.93	1.46	12	0.20	-993.00	1994.00	9870	20231123	-70.57	2655	20241115	9.42	9420	-69.16	20240129	2655	9.42	20241115	9870	-70.57	20231123	2655	9.42	20241115	0.24	N	340810	500	53 억	62316	N	N	N	N
76	20241118	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-60	5	-2.04	56229805	19350	48.05	2905	3080	2870	3815	2055	2935	2905.93	0.59	1715	3181	3057	2856	2732	2531	3120	2795	53	880	500	1990	5	1	10597863	305	-2.90	1.44	12	0.18	-993.00	1994.00	9870	20231123	-70.87	2655	20241115	8.29	9420	-69.48	20240129	2655	8.29	20241115	9870	-70.87	20231123	2655	8.29	20241115	0.24	N	340810	500	53 억	62316	N	N	N	N
77	20241118	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-55	5	-1.87	49285810	16942	42.07	2905	3080	2870	3815	2055	2935	2909.09	0.59	1682	3181	3057	2856	2732	2531	3120	2795	53	880	500	1990	5	1	10597863	305	-2.90	1.44	12	0.16	-993.00	1994.00	9870	20231123	-70.82	2655	20241115	8.47	9420	-69.43	20240129	2655	8.47	20241115	9870	-70.82	20231123	2655	8.47	20241115	0.24	N	340810	500	53 억	62316	N	N	N	N
78	20241118	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	-40	5	-1.36	47210425	16220	40.28	2905	3080	2870	3815	2055	2935	2910.63	0.59	2083	3181	3057	2856	2732	2531	3120	2795	53	880	500	1990	5	1	10597863	307	-2.92	1.45	12	0.15	-993.00	1994.00	9870	20231123	-70.67	2655	20241115	9.04	9420	-69.27	20240129	2655	9.04	20241115	9870	-70.67	20231123	2655	9.04	20241115	0.24	N	340810	500	53 억	62316	N	N	N	N
79	20241118	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-55	5	-1.87	41668180	14300	35.51	2905	3080	2880	3815	2055	2935	2913.86	0.59	2149	3181	3057	2856	2732	2531	3120	2795	53	880	500	1990	5	1	10597863	305	-2.90	1.44	12	0.13	-993.00	1994.00	9870	20231123	-70.82	2655	20241115	8.47	9420	-69.43	20240129	2655	8.47	20241115	9870	-70.82	20231123	2655	8.47	20241115	0.24	N	340810	500	53 억	62316	N	N	N	N
80	20241118	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	-5	5	-0.17	16348340	5584	13.87	2905	3080	2895	3815	2055	2935	2927.71	0.59	909	3181	3057	2856	2732	2531	3120	2795	53	880	500	1990	5	1	10597863	311	-2.95	1.47	12	0.05	-993.00	1994.00	9870	20231123	-70.31	2655	20241115	10.36	9420	-68.90	20240129	2655	10.36	20241115	9870	-70.31	20231123	2655	10.36	20241115	0.24	N	340810	500	53 억	62316	N	N	N	N
81	20241118	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	-30	5	-1.02	7290335	2509	6.23	2905	2915	2905	3815	2055	2935	2905.67	0.59	520	3181	3057	2856	2732	2531	3120	2795	53	880	500	1990	5	1	10597863	308	-2.93	1.46	12	0.02	-993.00	1994.00	9870	20231123	-70.57	2655	20241115	9.42	9420	-69.16	20240129	2655	9.42	20241115	9870	-70.57	20231123	2655	9.42	20241115	0.24	N	340810	500	53 억	62316	N	N	N	N
82	20241115	161149	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2935	120	2	4.26	112533185	40264	243.33	2655	2980	2655	3655	1975	2815	2794.88	0.55	3894	3008	2911	2853	2756	2698	2882	2727	53	840	500	1910	5	1	10597863	311	-2.96	1.47	12	0.38	-993.00	1994.00	9870	20231123	-70.26	2655	20241115	10.55	9420	-68.84	20240129	2655	10.55	20241115	9870	-70.26	20231123	2655	10.55	20241115	0.25	N	340810	500	53 억	58422	N	N	N	N
83	20241115	151218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2840	25	2	0.89	107652870	38591	233.22	2655	2980	2655	3655	1975	2815	2789.58	0.55	5093	3008	2911	2853	2756	2698	2882	2727	53	840	500	1910	5	1	10597863	301	-2.86	1.42	12	0.36	-993.00	1994.00	9870	20231123	-71.23	2655	20241115	6.97	9420	-69.85	20240129	2655	6.97	20241115	9870	-71.23	20231123	2655	6.97	20241115	0.25	N	340810	500	53 억	58422	N	N	N	N
84	20241115	141203	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2930	115	2	4.09	100105350	35951	217.27	2655	2980	2655	3655	1975	2815	2784.49	0.55	4604	3008	2911	2853	2756	2698	2882	2727	53	840	500	1910	5	1	10597863	311	-2.95	1.47	12	0.34	-993.00	1994.00	9870	20231123	-70.31	2655	20241115	10.36	9420	-68.90	20240129	2655	10.36	20241115	9870	-70.31	20231123	2655	10.36	20241115	0.25	N	340810	500	53 억	58422	N	N	N	N
85	20241115	131201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2815	0	3	0.00	77140490	27860	168.37	2655	2830	2655	3655	1975	2815	2768.86	0.55	1898	3008	2911	2853	2756	2698	2882	2727	53	840	500	1910	5	1	10597863	298	-2.83	1.41	12	0.26	-993.00	1994.00	9870	20231123	-71.48	2655	20241115	6.03	9420	-70.12	20240129	2655	6.03	20241115	9870	-71.48	20231123	2655	6.03	20241115	0.25	N	340810	500	53 억	58422	N	N	N	N
86	20241115	121202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2740	-75	5	-2.66	55208925	20024	121.01	2655	2815	2655	3655	1975	2815	2757.14	0.55	277	3008	2911	2853	2756	2698	2882	2727	53	840	500	1910	5	1	10597863	290	-2.76	1.37	12	0.19	-993.00	1994.00	9870	20231123	-72.24	2655	20241115	3.20	9420	-70.91	20240129	2655	3.20	20241115	9870	-72.24	20231123	2655	3.20	20241115	0.25	N	340810	500	53 억	58422	N	N	N	N
87	20241115	111135	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2810	-5	5	-0.18	48849420	17733	107.17	2655	2815	2655	3655	1975	2815	2754.72	0.55	130	3008	2911	2853	2756	2698	2882	2727	53	840	500	1910	5	1	10597863	298	-2.83	1.41	12	0.17	-993.00	1994.00	9870	20231123	-71.53	2655	20241115	5.84	9420	-70.17	20240129	2655	5.84	20241115	9870	-71.53	20231123	2655	5.84	20241115	0.25	N	340810	500	53 억	58422	N	N	N	N
88	20241115	101134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2710	-105	5	-3.73	29436205	10768	65.08	2655	2815	2655	3655	1975	2815	2733.67	0.55	-1274	3008	2911	2853	2756	2698	2882	2727	53	840	500	1910	5	1	10597863	287	-2.73	1.36	12	0.10	-993.00	1994.00	9870	20231123	-72.54	2655	20241115	2.07	9420	-71.23	20240129	2655	2.07	20241115	9870	-72.54	20231123	2655	2.07	20241115	0.25	N	340810	500	53 억	58422	N	N	N	N
89	20241115	091041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2715	-100	5	-3.55	9847225	3612	21.83	2655	2815	2655	3655	1975	2815	2726.25	0.55	352	3008	2911	2853	2756	2698	2882	2727	53	840	500	1910	5	1	10597863	288	-2.73	1.36	12	0.03	-993.00	1994.00	9870	20231123	-72.49	2655	20241115	2.26	9420	-71.18	20240129	2655	2.26	20241115	9870	-72.49	20231123	2655	2.26	20241115	0.25	N	340810	500	53 억	58422	N	N	N	N
90	20241114	161126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2805	-80	5	-2.77	45376235	15923	42.02	2885	2950	2800	3750	2020	2885	2849.73	0.59	-3719	3081	2982	2921	2822	2761	2952	2792	53	865	500	1960	5	1	10597863	297	-2.82	1.41	12	0.15	-993.00	1994.00	9870	20231123	-71.58	2800	20241114	0.18	9420	-70.22	20240129	2800	0.18	20241114	9870	-71.58	20231123	2800	0.18	20241114	0.25	N	340810	500	53 억	62304	N	N	N	N
91	20241114	151134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2825	-60	5	-2.08	43856445	15383	40.59	2885	2950	2800	3750	2020	2885	2850.97	0.59	-3535	3081	2982	2921	2822	2761	2952	2792	53	865	500	1960	5	1	10597863	299	-2.84	1.42	12	0.15	-993.00	1994.00	9870	20231123	-71.38	2800	20241114	0.89	9420	-70.01	20240129	2800	0.89	20241114	9870	-71.38	20231123	2800	0.89	20241114	0.25	N	340810	500	53 억	62304	N	N	N	N
92	20241114	141127	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2850	-35	5	-1.21	27222205	9465	24.98	2885	2950	2805	3750	2020	2885	2876.09	0.59	-1155	3081	2982	2921	2822	2761	2952	2792	53	865	500	1960	5	1	10597863	302	-2.87	1.43	12	0.09	-993.00	1994.00	9870	20231123	-71.12	2805	20241114	1.60	9420	-69.75	20240129	2805	1.60	20241114	9870	-71.12	20231123	2805	1.60	20241114	0.25	N	340810	500	53 억	62304	N	N	N	N
93	20241114	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	0	3	0.00	17955140	6180	16.31	2885	2950	2865	3750	2020	2885	2905.36	0.59	-1691	3081	2982	2921	2822	2761	2952	2792	53	865	500	1960	5	1	10597863	306	-2.91	1.45	12	0.06	-993.00	1994.00	9870	20231123	-70.77	2860	20241113	0.87	9420	-69.37	20240129	2860	0.87	20241113	9870	-70.77	20231123	2860	0.87	20241113	0.25	N	340810	500	53 억	62304	N	N	N	N
94	20241114	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-5	5	-0.17	15812820	5438	14.35	2885	2950	2865	3750	2020	2885	2907.84	0.59	-1467	3081	2982	2921	2822	2761	2952	2792	53	865	500	1960	5	1	10597863	305	-2.90	1.44	12	0.05	-993.00	1994.00	9870	20231123	-70.82	2860	20241113	0.70	9420	-69.43	20240129	2860	0.70	20241113	9870	-70.82	20231123	2860	0.70	20241113	0.25	N	340810	500	53 억	62304	N	N	N	N
95	20241114	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	15	2	0.52	9175275	3134	8.27	2885	2950	2885	3750	2020	2885	2927.66	0.59	-1105	3081	2982	2921	2822	2761	2952	2792	53	865	500	1960	5	1	10597863	307	-2.92	1.45	12	0.03	-993.00	1994.00	9870	20231123	-70.62	2860	20241113	1.40	9420	-69.21	20240129	2860	1.40	20241113	9870	-70.62	20231123	2860	1.40	20241113	0.25	N	340810	500	53 억	62304	N	N	N	N
96	20241114	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	0	3	0.00	807835	280	0.74	2885	2920	2885	3750	2020	2885	2885.12	0.59	-140	3081	2982	2921	2822	2761	2952	2792	53	865	500	1960	5	1	10597863	306	-2.91	1.45	12	0.00	-993.00	1994.00	9870	20231123	-70.77	2860	20241113	0.87	9420	-69.37	20240129	2860	0.87	20241113	9870	-70.77	20231123	2860	0.87	20241113	0.25	N	340810	500	53 억	62304	N	N	N	N
97	20241114	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.59	0	3081	2982	2921	2822	2761	2952	2792	53	865	500	1960	5	1	10597863	306	-2.91	1.45	12	0.00	-993.00	1994.00	9870	20231123	-70.77	2860	20241113	0.87	9420	-69.37	20240129	2860	0.87	20241113	9870	-70.77	20231123	2860	0.87	20241113	0.25	N	340810	500	53 억	62304	N	N	N	N
98	20241113	160744	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2885	-80	5	-2.70	110185365	37801	73.86	3005	3020	2860	3850	2080	2965	2914.88	0.54	5381	3268	3116	3033	2881	2798	3075	2840	53	885	500	2010	5	1	10597863	306	-2.91	1.45	12	0.36	-993.00	1994.00	9870	20231123	-70.77	2860	20241113	0.87	9420	-69.37	20240129	2860	0.87	20241113	9870	-70.77	20231123	2860	0.87	20241113	0.25	N	340810	500	53 억	56923	N	N	N	N
99	20241113	150820	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2880	-85	5	-2.87	100659095	34499	67.41	3005	3020	2860	3850	2080	2965	2917.74	0.54	6849	3268	3116	3033	2881	2798	3075	2840	53	885	500	2010	5	1	10597863	305	-2.90	1.44	12	0.33	-993.00	1994.00	9870	20231123	-70.82	2860	20241113	0.70	9420	-69.43	20240129	2860	0.70	20241113	9870	-70.82	20231123	2860	0.70	20241113	0.25	N	340810	500	53 억	56923	N	N	N	N
100	20241113	140817	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2925	-40	5	-1.35	88829485	30401	59.40	3005	3020	2860	3850	2080	2965	2921.93	0.54	6280	3268	3116	3033	2881	2798	3075	2840	53	885	500	2010	5	1	10597863	310	-2.95	1.47	12	0.29	-993.00	1994.00	9870	20231123	-70.36	2860	20241113	2.27	9420	-68.95	20240129	2860	2.27	20241113	9870	-70.36	20231123	2860	2.27	20241113	0.25	N	340810	500	53 억	56923	N	N	N	N
101	20241113	130818	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2885	-80	5	-2.70	70406425	24060	47.01	3005	3020	2860	3850	2080	2965	2926.29	0.54	4858	3268	3116	3033	2881	2798	3075	2840	53	885	500	2010	5	1	10597863	306	-2.91	1.45	12	0.23	-993.00	1994.00	9870	20231123	-70.77	2860	20241113	0.87	9420	-69.37	20240129	2860	0.87	20241113	9870	-70.77	20231123	2860	0.87	20241113	0.25	N	340810	500	53 억	56923	N	N	N	N
102	20241113	120808	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2890	-75	5	-2.53	68572870	23425	45.77	3005	3020	2860	3850	2080	2965	2927.34	0.54	5026	3268	3116	3033	2881	2798	3075	2840	53	885	500	2010	5	1	10597863	306	-2.91	1.45	12	0.22	-993.00	1994.00	9870	20231123	-70.72	2860	20241113	1.05	9420	-69.32	20240129	2860	1.05	20241113	9870	-70.72	20231123	2860	1.05	20241113	0.25	N	340810	500	53 억	56923	N	N	N	N
103	20241113	110805	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2910	-55	5	-1.85	54351325	18487	36.12	3005	3020	2865	3850	2080	2965	2939.98	0.54	2315	3268	3116	3033	2881	2798	3075	2840	53	885	500	2010	5	1	10597863	308	-2.93	1.46	12	0.17	-993.00	1994.00	9870	20231123	-70.52	2865	20241113	1.57	9420	-69.11	20240129	2865	1.57	20241113	9870	-70.52	20231123	2865	1.57	20241113	0.25	N	340810	500	53 억	56923	N	N	N	N
104	20241113	100807	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2940	-25	5	-0.84	39622105	13395	26.17	3005	3020	2880	3850	2080	2965	2957.98	0.54	2028	3268	3116	3033	2881	2798	3075	2840	53	885	500	2010	5	1	10597863	312	-2.96	1.47	12	0.13	-993.00	1994.00	9870	20231123	-70.21	2880	20241113	2.08	9420	-68.79	20240129	2880	2.08	20241113	9870	-70.21	20231123	2880	2.08	20241113	0.25	N	340810	500	53 억	56923	N	N	N	N
105	20241113	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2990	25	2	0.84	1361475	455	0.89	3005	3020	2965	3850	2080	2965	2992.25	0.54	-80	3268	3116	3033	2881	2798	3075	2840	53	885	500	2010	5	1	10597863	317	-3.01	1.50	12	0.00	-993.00	1994.00	9870	20231123	-69.71	2950	20241112	1.36	9420	-68.26	20240129	2950	1.36	20241112	9870	-69.71	20231123	2950	1.36	20241112	0.25	N	340810	500	53 억	56923	N	N	N	N
106	20241112	161045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2965	-140	5	-4.51	153524160	50929	220.30	3105	3185	2950	4035	2175	3105	3014.48	0.58	-4846	3248	3176	3133	3061	3018	3155	3040	53	930	500	2110	5	1	10597863	314	-2.99	1.49	12	0.48	-993.00	1994.00	9870	20231123	-69.96	2950	20241112	0.51	9420	-68.52	20240129	2950	0.51	20241112	9870	-69.96	20231123	2950	0.51	20241112	0.25	N	340810	500	53 억	61543	N	N	N	N
107	20241112	151057	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2970	-135	5	-4.35	151428985	50221	217.24	3105	3185	2950	4035	2175	3105	3015.25	0.58	-4742	3248	3176	3133	3061	3018	3155	3040	53	930	500	2110	5	1	10597863	315	-2.99	1.49	12	0.47	-993.00	1994.00	9870	20231123	-69.91	2950	20241112	0.68	9420	-68.47	20240129	2950	0.68	20241112	9870	-69.91	20231123	2950	0.68	20241112	0.25	N	340810	500	53 억	61543	N	N	N	N
108	20241112	141101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3000	-105	5	-3.38	76257680	25039	108.31	3105	3185	3000	4035	2175	3105	3045.56	0.58	-2057	3248	3176	3133	3061	3018	3155	3040	53	930	500	2110	5	1	10597863	318	-3.02	1.50	12	0.24	-993.00	1994.00	9870	20231123	-69.60	3000	20241112	0.00	9420	-68.15	20240129	3000	0.00	20241112	9870	-69.60	20231123	3000	0.00	20241112	0.25	N	340810	500	53 억	61543	N	N	N	N
109	20241112	131107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3020	-85	5	-2.74	68738380	22538	97.49	3105	3185	3005	4035	2175	3105	3049.89	0.58	-1854	3248	3176	3133	3061	3018	3155	3040	53	930	500	2110	5	1	10597863	320	-3.04	1.51	12	0.21	-993.00	1994.00	9870	20231123	-69.40	3005	20241112	0.50	9420	-67.94	20240129	3005	0.50	20241112	9870	-69.40	20231123	3005	0.50	20241112	0.25	N	340810	500	53 억	61543	N	N	N	N
110	20241112	121058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3025	-80	5	-2.58	50958475	16632	71.94	3105	3185	3020	4035	2175	3105	3063.88	0.58	-1006	3248	3176	3133	3061	3018	3155	3040	53	930	500	2110	5	1	10597863	321	-3.05	1.52	12	0.16	-993.00	1994.00	9870	20231123	-69.35	3020	20241112	0.17	9420	-67.89	20240129	3020	0.17	20241112	9870	-69.35	20231123	3020	0.17	20241112	0.25	N	340810	500	53 억	61543	N	N	N	N
111	20241112	111052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3055	-50	5	-1.61	46060170	15026	65.00	3105	3185	3020	4035	2175	3105	3065.36	0.58	-564	3248	3176	3133	3061	3018	3155	3040	53	930	500	2110	5	1	10597863	324	-3.08	1.53	12	0.14	-993.00	1994.00	9870	20231123	-69.05	3020	20241112	1.16	9420	-67.57	20240129	3020	1.16	20241112	9870	-69.05	20231123	3020	1.16	20241112	0.25	N	340810	500	53 억	61543	N	N	N	N
112	20241112	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3075	-30	5	-0.97	23782425	7709	33.35	3105	3185	3060	4035	2175	3105	3085.02	0.58	-840	3248	3176	3133	3061	3018	3155	3040	53	930	500	2110	5	1	10597863	326	-3.10	1.54	12	0.07	-993.00	1994.00	9870	20231123	-68.84	3040	20241104	1.15	9420	-67.36	20240129	3040	1.15	20241104	9870	-68.84	20231123	3040	1.15	20241104	0.25	N	340810	500	53 억	61543	N	N	N	N
113	20241112	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	-15	5	-0.48	2570955	821	3.55	3105	3185	3090	4035	2175	3105	3131.49	0.58	-476	3248	3176	3133	3061	3018	3155	3040	53	930	500	2110	5	1	10597863	327	-3.11	1.55	12	0.01	-993.00	1994.00	9870	20231123	-68.69	3040	20241104	1.64	9420	-67.20	20240129	3040	1.64	20241104	9870	-68.69	20231123	3040	1.64	20241104	0.25	N	340810	500	53 억	61543	N	N	N	N
114	20241111	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	-55	5	-1.74	72040355	23118	67.28	3155	3205	3090	4105	2215	3160	3116.20	0.61	-2718	3416	3287	3191	3062	2966	3240	3015	53	945	500	2140	5	1	10597863	329	-3.13	1.56	12	0.22	-993.00	1994.00	9870	20231123	-68.54	3040	20241104	2.14	9420	-67.04	20240129	3040	2.14	20241104	9870	-68.54	20231123	3040	2.14	20241104	0.25	N	340810	500	53 억	64237	N	N	N	N
115	20241111	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-50	5	-1.58	70253775	22543	65.61	3155	3205	3090	4105	2215	3160	3116.43	0.61	-2415	3416	3287	3191	3062	2966	3240	3015	53	945	500	2140	5	1	10597863	330	-3.13	1.56	12	0.21	-993.00	1994.00	9870	20231123	-68.49	3040	20241104	2.30	9420	-66.99	20240129	3040	2.30	20241104	9870	-68.49	20231123	3040	2.30	20241104	0.25	N	340810	500	53 억	64237	N	N	N	N
116	20241111	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	-5	5	-0.16	55419150	17776	51.74	3155	3205	3090	4105	2215	3160	3117.64	0.61	-2773	3416	3287	3191	3062	2966	3240	3015	53	945	500	2140	5	1	10597863	334	-3.18	1.58	12	0.17	-993.00	1994.00	9870	20231123	-68.03	3040	20241104	3.78	9420	-66.51	20240129	3040	3.78	20241104	9870	-68.03	20231123	3040	3.78	20241104	0.25	N	340810	500	53 억	64237	N	N	N	N
117	20241111	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-40	5	-1.27	49305695	15816	46.03	3155	3205	3090	4105	2215	3160	3117.45	0.61	-2822	3416	3287	3191	3062	2966	3240	3015	53	945	500	2140	5	1	10597863	331	-3.14	1.56	12	0.15	-993.00	1994.00	9870	20231123	-68.39	3040	20241104	2.63	9420	-66.88	20240129	3040	2.63	20241104	9870	-68.39	20231123	3040	2.63	20241104	0.25	N	340810	500	53 억	64237	N	N	N	N
118	20241111	121052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-50	5	-1.58	32612710	10434	30.37	3155	3205	3090	4105	2215	3160	3125.62	0.61	-2965	3416	3287	3191	3062	2966	3240	3015	53	945	500	2140	5	1	10597863	330	-3.13	1.56	12	0.10	-993.00	1994.00	9870	20231123	-68.49	3040	20241104	2.30	9420	-66.99	20240129	3040	2.30	20241104	9870	-68.49	20231123	3040	2.30	20241104	0.25	N	340810	500	53 억	64237	N	N	N	N
119	20241111	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	0	3	0.00	28868540	9239	26.89	3155	3205	3090	4105	2215	3160	3124.64	0.61	-3116	3416	3287	3191	3062	2966	3240	3015	53	945	500	2140	5	1	10597863	335	-3.18	1.58	12	0.09	-993.00	1994.00	9870	20231123	-67.98	3040	20241104	3.95	9420	-66.45	20240129	3040	3.95	20241104	9870	-67.98	20231123	3040	3.95	20241104	0.25	N	340810	500	53 억	64237	N	N	N	N
120	20241111	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-50	5	-1.58	20805390	6678	19.44	3155	3205	3090	4105	2215	3160	3115.51	0.61	-3106	3416	3287	3191	3062	2966	3240	3015	53	945	500	2140	5	1	10597863	330	-3.13	1.56	12	0.06	-993.00	1994.00	9870	20231123	-68.49	3040	20241104	2.30	9420	-66.99	20240129	3040	2.30	20241104	9870	-68.49	20231123	3040	2.30	20241104	0.25	N	340810	500	53 억	64237	N	N	N	N
121	20241111	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-35	5	-1.11	7093210	2278	6.63	3155	3155	3100	4105	2215	3160	3113.77	0.61	-1819	3416	3287	3191	3062	2966	3240	3015	53	945	500	2140	5	1	10597863	331	-3.15	1.57	12	0.02	-993.00	1994.00	9870	20231123	-68.34	3040	20241104	2.80	9420	-66.83	20240129	3040	2.80	20241104	9870	-68.34	20231123	3040	2.80	20241104	0.25	N	340810	500	53 억	64237	N	N	N	N
122	20241108	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-40	5	-1.25	107259810	34166	117.25	3200	3320	3095	4160	2240	3200	3139.37	0.64	-3252	3516	3357	3231	3072	2946	3295	3010	53	960	500	2170	5	1	10597863	335	-3.18	1.58	12	0.32	-993.00	1994.00	9870	20231123	-67.98	3040	20241104	3.95	9420	-66.45	20240129	3040	3.95	20241104	9870	-67.98	20231123	3040	3.95	20241104	0.25	N	340810	500	53 억	67472	N	N	N	N
123	20241108	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	-65	5	-2.03	95654070	30463	104.54	3200	3320	3095	4160	2240	3200	3140.01	0.64	-3173	3516	3357	3231	3072	2946	3295	3010	53	960	500	2170	5	1	10597863	332	-3.16	1.57	12	0.29	-993.00	1994.00	9870	20231123	-68.24	3040	20241104	3.12	9420	-66.72	20240129	3040	3.12	20241104	9870	-68.24	20231123	3040	3.12	20241104	0.25	N	340810	500	53 억	67472	N	N	N	N
124	20241108	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	-70	5	-2.19	85632660	27262	93.56	3200	3320	3095	4160	2240	3200	3141.10	0.64	-1656	3516	3357	3231	3072	2946	3295	3010	53	960	500	2170	5	1	10597863	332	-3.15	1.57	12	0.26	-993.00	1994.00	9870	20231123	-68.29	3040	20241104	2.96	9420	-66.77	20240129	3040	2.96	20241104	9870	-68.29	20231123	3040	2.96	20241104	0.25	N	340810	500	53 억	67472	N	N	N	N
125	20241108	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	-95	5	-2.97	63747850	20228	69.42	3200	3320	3095	4160	2240	3200	3151.47	0.64	172	3516	3357	3231	3072	2946	3295	3010	53	960	500	2170	5	1	10597863	329	-3.13	1.56	12	0.19	-993.00	1994.00	9870	20231123	-68.54	3040	20241104	2.14	9420	-67.04	20240129	3040	2.14	20241104	9870	-68.54	20231123	3040	2.14	20241104	0.25	N	340810	500	53 억	67472	N	N	N	N
126	20241108	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-80	5	-2.50	53204750	16840	57.79	3200	3320	3095	4160	2240	3200	3159.43	0.64	204	3516	3357	3231	3072	2946	3295	3010	53	960	500	2170	5	1	10597863	331	-3.14	1.56	12	0.16	-993.00	1994.00	9870	20231123	-68.39	3040	20241104	2.63	9420	-66.88	20240129	3040	2.63	20241104	9870	-68.39	20231123	3040	2.63	20241104	0.25	N	340810	500	53 억	67472	N	N	N	N
127	20241108	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-80	5	-2.50	45868385	14490	49.73	3200	3320	3095	4160	2240	3200	3165.52	0.64	217	3516	3357	3231	3072	2946	3295	3010	53	960	500	2170	5	1	10597863	331	-3.14	1.56	12	0.14	-993.00	1994.00	9870	20231123	-68.39	3040	20241104	2.63	9420	-66.88	20240129	3040	2.63	20241104	9870	-68.39	20231123	3040	2.63	20241104	0.25	N	340810	500	53 억	67472	N	N	N	N
128	20241108	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	-50	5	-1.56	33024685	10369	35.58	3200	3320	3120	4160	2240	3200	3184.94	0.64	210	3516	3357	3231	3072	2946	3295	3010	53	960	500	2170	5	1	10597863	334	-3.17	1.58	12	0.10	-993.00	1994.00	9870	20231123	-68.09	3040	20241104	3.62	9420	-66.56	20240129	3040	3.62	20241104	9870	-68.09	20231123	3040	3.62	20241104	0.25	N	340810	500	53 억	67472	N	N	N	N
129	20241108	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	100	2	3.12	11997570	3715	12.75	3200	3320	3125	4160	2240	3200	3229.49	0.64	-86	3516	3357	3231	3072	2946	3295	3010	53	960	500	2170	5	1	10597863	350	-3.32	1.65	12	0.04	-993.00	1994.00	9870	20231123	-66.57	3040	20241104	8.55	9420	-64.97	20240129	3040	8.55	20241104	9870	-66.57	20231123	3040	8.55	20241104	0.25	N	340810	500	53 억	67472	N	N	N	N
130	20241107	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	5	2	0.16	89738745	28427	91.31	3390	3390	3105	4150	2240	3195	3156.79	0.71	-8664	3395	3295	3195	3095	2995	3245	3045	53	955	500	2170	5	1	10597863	339	-3.22	1.60	12	0.27	-993.00	1994.00	9870	20231123	-67.58	3040	20241104	5.26	9420	-66.03	20240129	3040	5.26	20241104	9870	-67.58	20231123	3040	5.26	20241104	0.30	N	340810	500	53 억	75121	N	N	N	N
131	20241107	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	-55	5	-1.72	83322500	26411	84.84	3390	3390	3105	4150	2240	3195	3154.84	0.71	-7677	3395	3295	3195	3095	2995	3245	3045	53	955	500	2170	5	1	10597863	333	-3.16	1.57	12	0.25	-993.00	1994.00	9870	20231123	-68.19	3040	20241104	3.29	9420	-66.67	20240129	3040	3.29	20241104	9870	-68.19	20231123	3040	3.29	20241104	0.30	N	340810	500	53 억	75121	N	N	N	N
132	20241107	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	-55	5	-1.72	71780635	22737	73.04	3390	3390	3105	4150	2240	3195	3157.00	0.71	-5825	3395	3295	3195	3095	2995	3245	3045	53	955	500	2170	5	1	10597863	333	-3.16	1.57	12	0.21	-993.00	1994.00	9870	20231123	-68.19	3040	20241104	3.29	9420	-66.67	20240129	3040	3.29	20241104	9870	-68.19	20231123	3040	3.29	20241104	0.30	N	340810	500	53 억	75121	N	N	N	N
133	20241107	131045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	-50	5	-1.56	66297160	20988	67.42	3390	3390	3105	4150	2240	3195	3158.81	0.71	-5456	3395	3295	3195	3095	2995	3245	3045	53	955	500	2170	5	1	10597863	333	-3.17	1.58	12	0.20	-993.00	1994.00	9870	20231123	-68.14	3040	20241104	3.45	9420	-66.61	20240129	3040	3.45	20241104	9870	-68.14	20231123	3040	3.45	20241104	0.30	N	340810	500	53 억	75121	N	N	N	N
134	20241107	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	-50	5	-1.56	65748215	20813	66.86	3390	3390	3105	4150	2240	3195	3159.00	0.71	-5413	3395	3295	3195	3095	2995	3245	3045	53	955	500	2170	5	1	10597863	333	-3.17	1.58	12	0.20	-993.00	1994.00	9870	20231123	-68.14	3040	20241104	3.45	9420	-66.61	20240129	3040	3.45	20241104	9870	-68.14	20231123	3040	3.45	20241104	0.30	N	340810	500	53 억	75121	N	N	N	N
135	20241107	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-70	5	-2.19	60938765	19285	61.95	3390	3390	3105	4150	2240	3195	3159.90	0.71	-5190	3395	3295	3195	3095	2995	3245	3045	53	955	500	2170	5	1	10597863	331	-3.15	1.57	12	0.18	-993.00	1994.00	9870	20231123	-68.34	3040	20241104	2.80	9420	-66.83	20240129	3040	2.80	20241104	9870	-68.34	20231123	3040	2.80	20241104	0.30	N	340810	500	53 억	75121	N	N	N	N
136	20241107	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-75	5	-2.35	53584245	16923	54.36	3390	3390	3105	4150	2240	3195	3166.36	0.71	-4823	3395	3295	3195	3095	2995	3245	3045	53	955	500	2170	5	1	10597863	331	-3.14	1.56	12	0.16	-993.00	1994.00	9870	20231123	-68.39	3040	20241104	2.63	9420	-66.88	20240129	3040	2.63	20241104	9870	-68.39	20231123	3040	2.63	20241104	0.30	N	340810	500	53 억	75121	N	N	N	N
137	20241107	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-80	5	-2.50	16853825	5168	16.60	3390	3390	3115	4150	2240	3195	3261.19	0.71	-1851	3395	3295	3195	3095	2995	3245	3045	53	955	500	2170	5	1	10597863	330	-3.14	1.56	12	0.05	-993.00	1994.00	9870	20231123	-68.44	3040	20241104	2.47	9420	-66.93	20240129	3040	2.47	20241104	9870	-68.44	20231123	3040	2.47	20241104	0.30	N	340810	500	53 억	75121	N	N	N	N
138	20241106	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3195	-95	5	-2.89	99045405	31130	79.16	3260	3295	3095	4275	2305	3290	3181.67	0.74	-2841	3416	3352	3226	3162	3036	3385	3195	53	985	500	2230	5	1	10597863	339	-3.22	1.60	12	0.29	-993.00	1994.00	9870	20231123	-67.63	3040	20241104	5.10	9420	-66.08	20240129	3040	5.10	20241104	9870	-67.63	20231123	3040	5.10	20241104	0.30	N	340810	500	53 억	78947	N	N	N	N
139	20241106	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	-120	5	-3.65	95759580	30100	76.54	3260	3295	3095	4275	2305	3290	3181.38	0.74	-2589	3416	3352	3226	3162	3036	3385	3195	53	985	500	2230	5	1	10597863	336	-3.19	1.59	12	0.28	-993.00	1994.00	9870	20231123	-67.88	3040	20241104	4.28	9420	-66.35	20240129	3040	4.28	20241104	9870	-67.88	20231123	3040	4.28	20241104	0.30	N	340810	500	53 억	78947	N	N	N	N
140	20241106	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-130	5	-3.95	83955000	26354	67.01	3260	3295	3095	4275	2305	3290	3185.66	0.74	-2274	3416	3352	3226	3162	3036	3385	3195	53	985	500	2230	5	1	10597863	335	-3.18	1.58	12	0.25	-993.00	1994.00	9870	20231123	-67.98	3040	20241104	3.95	9420	-66.45	20240129	3040	3.95	20241104	9870	-67.98	20231123	3040	3.95	20241104	0.30	N	340810	500	53 억	78947	N	N	N	N
141	20241106	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3175	-115	5	-3.50	66017420	20662	52.54	3260	3295	3095	4275	2305	3290	3195.11	0.74	-2834	3416	3352	3226	3162	3036	3385	3195	53	985	500	2230	5	1	10597863	336	-3.20	1.59	12	0.19	-993.00	1994.00	9870	20231123	-67.83	3040	20241104	4.44	9420	-66.30	20240129	3040	4.44	20241104	9870	-67.83	20231123	3040	4.44	20241104	0.30	N	340810	500	53 억	78947	N	N	N	N
142	20241106	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	-110	5	-3.34	51300940	16017	40.73	3260	3295	3095	4275	2305	3290	3202.91	0.74	-1765	3416	3352	3226	3162	3036	3385	3195	53	985	500	2230	5	1	10597863	337	-3.20	1.59	12	0.15	-993.00	1994.00	9870	20231123	-67.78	3040	20241104	4.61	9420	-66.24	20240129	3040	4.61	20241104	9870	-67.78	20231123	3040	4.61	20241104	0.30	N	340810	500	53 억	78947	N	N	N	N
143	20241106	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	-50	5	-1.52	44452925	13883	35.30	3260	3295	3095	4275	2305	3290	3201.97	0.74	-1660	3416	3352	3226	3162	3036	3385	3195	53	985	500	2230	5	1	10597863	343	-3.26	1.62	12	0.13	-993.00	1994.00	9870	20231123	-67.17	3040	20241104	6.58	9420	-65.61	20240129	3040	6.58	20241104	9870	-67.17	20231123	3040	6.58	20241104	0.30	N	340810	500	53 억	78947	N	N	N	N
144	20241106	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3220	-70	5	-2.13	22818895	7151	18.18	3260	3295	3095	4275	2305	3290	3191.01	0.74	510	3416	3352	3226	3162	3036	3385	3195	53	985	500	2230	5	1	10597863	341	-3.24	1.61	12	0.07	-993.00	1994.00	9870	20231123	-67.38	3040	20241104	5.92	9420	-65.82	20240129	3040	5.92	20241104	9870	-67.38	20231123	3040	5.92	20241104	0.30	N	340810	500	53 억	78947	N	N	N	N
145	20241106	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3230	-60	5	-1.82	13336650	4215	10.72	3260	3270	3095	4275	2305	3290	3164.09	0.74	806	3416	3352	3226	3162	3036	3385	3195	53	985	500	2230	5	1	10597863	342	-3.25	1.62	12	0.04	-993.00	1994.00	9870	20231123	-67.27	3040	20241104	6.25	9420	-65.71	20240129	3040	6.25	20241104	9870	-67.27	20231123	3040	6.25	20241104	0.30	N	340810	500	53 억	78947	N	N	N	N
146	20241105	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	150	2	4.78	124921155	39174	279.04	3145	3290	3100	4080	2200	3140	3188.22	0.64	11200	3293	3216	3128	3051	2963	3172	3007	53	940	500	2130	5	1	10597863	349	-3.31	1.65	12	0.37	-993.00	1994.00	9870	20231123	-66.67	3040	20241104	8.22	9420	-65.07	20240129	3040	8.22	20241104	9870	-66.67	20231123	3040	8.22	20241104	0.29	N	340810	500	53 억	67973	N	N	N	N
147	20241105	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3190	50	2	1.59	108927600	34266	244.08	3145	3235	3100	4080	2200	3140	3178.88	0.64	11778	3293	3216	3128	3051	2963	3172	3007	53	940	500	2130	5	1	10597863	338	-3.21	1.60	12	0.32	-993.00	1994.00	9870	20231123	-67.68	3040	20241104	4.93	9420	-66.14	20240129	3040	4.93	20241104	9870	-67.68	20231123	3040	4.93	20241104	0.29	N	340810	500	53 억	67973	N	N	N	N
148	20241105	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	40	2	1.27	103790225	32654	232.59	3145	3235	3100	4080	2200	3140	3178.48	0.64	11838	3293	3216	3128	3051	2963	3172	3007	53	940	500	2130	5	1	10597863	337	-3.20	1.59	12	0.31	-993.00	1994.00	9870	20231123	-67.78	3040	20241104	4.61	9420	-66.24	20240129	3040	4.61	20241104	9870	-67.78	20231123	3040	4.61	20241104	0.29	N	340810	500	53 억	67973	N	N	N	N
149	20241105	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3190	50	2	1.59	95285560	29971	213.48	3145	3235	3100	4080	2200	3140	3179.26	0.64	12157	3293	3216	3128	3051	2963	3172	3007	53	940	500	2130	5	1	10597863	338	-3.21	1.60	12	0.28	-993.00	1994.00	9870	20231123	-67.68	3040	20241104	4.93	9420	-66.14	20240129	3040	4.93	20241104	9870	-67.68	20231123	3040	4.93	20241104	0.29	N	340810	500	53 억	67973	N	N	N	N
150	20241105	121031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	40	2	1.27	36221140	11452	81.57	3145	3205	3100	4080	2200	3140	3162.87	0.64	2712	3293	3216	3128	3051	2963	3172	3007	53	940	500	2130	5	1	10597863	337	-3.20	1.59	12	0.11	-993.00	1994.00	9870	20231123	-67.78	3040	20241104	4.61	9420	-66.24	20240129	3040	4.61	20241104	9870	-67.78	20231123	3040	4.61	20241104	0.29	N	340810	500	53 억	67973	N	N	N	N
151	20241105	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	20	2	0.64	32982010	10428	74.28	3145	3205	3100	4080	2200	3140	3162.83	0.64	2332	3293	3216	3128	3051	2963	3172	3007	53	940	500	2130	5	1	10597863	335	-3.18	1.58	12	0.10	-993.00	1994.00	9870	20231123	-67.98	3040	20241104	3.95	9420	-66.45	20240129	3040	3.95	20241104	9870	-67.98	20231123	3040	3.95	20241104	0.29	N	340810	500	53 억	67973	N	N	N	N
152	20241105	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	5	2	0.16	31554160	9974	71.04	3145	3205	3100	4080	2200	3140	3163.64	0.64	2333	3293	3216	3128	3051	2963	3172	3007	53	940	500	2130	5	1	10597863	333	-3.17	1.58	12	0.09	-993.00	1994.00	9870	20231123	-68.14	3040	20241104	3.45	9420	-66.61	20240129	3040	3.45	20241104	9870	-68.14	20231123	3040	3.45	20241104	0.29	N	340810	500	53 억	67973	N	N	N	N
153	20241105	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	10	2	0.32	5224900	1658	11.81	3145	3180	3100	4080	2200	3140	3151.33	0.64	-521	3293	3216	3128	3051	2963	3172	3007	53	940	500	2130	5	1	10597863	334	-3.17	1.58	12	0.02	-993.00	1994.00	9870	20231123	-68.09	3040	20241104	3.62	9420	-66.56	20240129	3040	3.62	20241104	9870	-68.09	20231123	3040	3.62	20241104	0.29	N	340810	500	53 억	67973	N	N	N	N
154	20241104	161016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3140	40	2	1.29	43669765	14039	55.77	3205	3205	3040	4030	2170	3100	3110.49	0.63	972	3233	3166	3133	3066	3033	3150	3050	53	930	500	2100	5	1	10597863	333	-3.16	1.57	12	0.13	-993.00	1994.00	9870	20231123	-68.19	3040	20241104	3.29	9420	-66.67	20240129	3040	3.29	20241104	9870	-68.19	20231123	3040	3.29	20241104	0.27	N	340810	500	53 억	67001	N	N	N	N
155	20241104	151034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3125	25	2	0.81	41836450	13455	53.45	3205	3205	3040	4030	2170	3100	3109.36	0.63	1068	3233	3166	3133	3066	3033	3150	3050	53	930	500	2100	5	1	10597863	331	-3.15	1.57	12	0.13	-993.00	1994.00	9870	20231123	-68.34	3040	20241104	2.80	9420	-66.83	20240129	3040	2.80	20241104	9870	-68.34	20231123	3040	2.80	20241104	0.27	N	340810	500	53 억	67001	N	N	N	N
156	20241104	141017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3125	25	2	0.81	33824000	10873	43.19	3205	3205	3040	4030	2170	3100	3110.82	0.63	785	3233	3166	3133	3066	3033	3150	3050	53	930	500	2100	5	1	10597863	331	-3.15	1.57	12	0.10	-993.00	1994.00	9870	20231123	-68.34	3040	20241104	2.80	9420	-66.83	20240129	3040	2.80	20241104	9870	-68.34	20231123	3040	2.80	20241104	0.27	N	340810	500	53 억	67001	N	N	N	N
157	20241104	130943	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3100	0	3	0.00	32909855	10580	42.03	3205	3205	3040	4030	2170	3100	3110.57	0.63	652	3233	3166	3133	3066	3033	3150	3050	53	930	500	2100	5	1	10597863	329	-3.12	1.55	12	0.10	-993.00	1994.00	9870	20231123	-68.59	3040	20241104	1.97	9420	-67.09	20240129	3040	1.97	20241104	9870	-68.59	20231123	3040	1.97	20241104	0.27	N	340810	500	53 억	67001	N	N	N	N
158	20241104	121001	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3140	40	2	1.29	23053515	7416	29.46	3205	3205	3040	4030	2170	3100	3108.62	0.63	199	3233	3166	3133	3066	3033	3150	3050	53	930	500	2100	5	1	10597863	333	-3.16	1.57	12	0.07	-993.00	1994.00	9870	20231123	-68.19	3040	20241104	3.29	9420	-66.67	20240129	3040	3.29	20241104	9870	-68.19	20231123	3040	3.29	20241104	0.27	N	340810	500	53 억	67001	N	N	N	N
159	20241104	110955	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3160	60	2	1.94	22070800	7105	28.22	3205	3205	3040	4030	2170	3100	3106.38	0.63	267	3233	3166	3133	3066	3033	3150	3050	53	930	500	2100	5	1	10597863	335	-3.18	1.58	12	0.07	-993.00	1994.00	9870	20231123	-67.98	3040	20241104	3.95	9420	-66.45	20240129	3040	3.95	20241104	9870	-67.98	20231123	3040	3.95	20241104	0.27	N	340810	500	53 억	67001	N	N	N	N
160	20241104	100944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3160	60	2	1.94	18054565	5827	23.15	3205	3205	3040	4030	2170	3100	3098.43	0.63	-11	3233	3166	3133	3066	3033	3150	3050	53	930	500	2100	5	1	10597863	335	-3.18	1.58	12	0.05	-993.00	1994.00	9870	20231123	-67.98	3040	20241104	3.95	9420	-66.45	20240129	3040	3.95	20241104	9870	-67.98	20231123	3040	3.95	20241104	0.27	N	340810	500	53 억	67001	N	N	N	N
161	20241104	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	35	2	1.13	2052140	643	2.55	3205	3205	3125	4030	2170	3100	3191.51	0.63	-445	3233	3166	3133	3066	3033	3150	3050	53	930	500	2100	5	1	10597863	332	-3.16	1.57	12	0.01	-993.00	1994.00	9870	20231123	-68.24	3080	20241018	1.79	9420	-66.72	20240129	3080	1.79	20241018	9870	-68.24	20231123	3080	1.79	20241018	0.27	N	340810	500	53 억	67001	N	N	N	N
162	20241101	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-80	5	-2.52	78885615	25173	87.37	3170	3200	3100	4130	2230	3180	3133.74	0.67	-4493	3283	3231	3158	3106	3033	3195	3070	53	950	500	2160	5	1	10597863	329	-3.12	1.55	12	0.24	-993.00	1994.00	9870	20231123	-68.59	3080	20241018	0.65	9420	-67.09	20240129	3080	0.65	20241018	9870	-68.59	20231123	3080	0.65	20241018	0.27	N	340810	500	53 억	71494	N	N	N	N
163	20241101	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-55	5	-1.73	73009895	23278	80.80	3170	3200	3100	4130	2230	3180	3136.43	0.67	-3939	3283	3231	3158	3106	3033	3195	3070	53	950	500	2160	5	1	10597863	331	-3.15	1.57	12	0.22	-993.00	1994.00	9870	20231123	-68.34	3080	20241018	1.46	9420	-66.83	20240129	3080	1.46	20241018	9870	-68.34	20231123	3080	1.46	20241018	0.27	N	340810	500	53 억	71494	N	N	N	N
164	20241101	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	-40	5	-1.26	46355540	14714	51.07	3170	3200	3115	4130	2230	3180	3150.44	0.67	-4340	3283	3231	3158	3106	3033	3195	3070	53	950	500	2160	5	1	10597863	333	-3.16	1.57	12	0.14	-993.00	1994.00	9870	20231123	-68.19	3080	20241018	1.95	9420	-66.67	20240129	3080	1.95	20241018	9870	-68.19	20231123	3080	1.95	20241018	0.27	N	340810	500	53 억	71494	N	N	N	N
165	20241101	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	-10	5	-0.31	40317385	12794	44.41	3170	3200	3115	4130	2230	3180	3151.27	0.67	-2444	3283	3231	3158	3106	3033	3195	3070	53	950	500	2160	5	1	10597863	336	-3.19	1.59	12	0.12	-993.00	1994.00	9870	20231123	-67.88	3080	20241018	2.92	9420	-66.35	20240129	3080	2.92	20241018	9870	-67.88	20231123	3080	2.92	20241018	0.27	N	340810	500	53 억	71494	N	N	N	N
166	20241101	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	-35	5	-1.10	39367735	12493	43.36	3170	3200	3115	4130	2230	3180	3151.18	0.67	-2439	3283	3231	3158	3106	3033	3195	3070	53	950	500	2160	5	1	10597863	333	-3.17	1.58	12	0.12	-993.00	1994.00	9870	20231123	-68.14	3080	20241018	2.11	9420	-66.61	20240129	3080	2.11	20241018	9870	-68.14	20231123	3080	2.11	20241018	0.27	N	340810	500	53 억	71494	N	N	N	N
167	20241101	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	-35	5	-1.10	33282300	10558	36.65	3170	3200	3115	4130	2230	3180	3152.33	0.67	-2438	3283	3231	3158	3106	3033	3195	3070	53	950	500	2160	5	1	10597863	333	-3.17	1.58	12	0.10	-993.00	1994.00	9870	20231123	-68.14	3080	20241018	2.11	9420	-66.61	20240129	3080	2.11	20241018	9870	-68.14	20231123	3080	2.11	20241018	0.27	N	340810	500	53 억	71494	N	N	N	N
168	20241101	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	-10	5	-0.31	27319030	8658	30.05	3170	3200	3115	4130	2230	3180	3155.35	0.67	-2746	3283	3231	3158	3106	3033	3195	3070	53	950	500	2160	5	1	10597863	336	-3.19	1.59	12	0.08	-993.00	1994.00	9870	20231123	-67.88	3080	20241018	2.92	9420	-66.35	20240129	3080	2.92	20241018	9870	-67.88	20231123	3080	2.92	20241018	0.27	N	340810	500	53 억	71494	N	N	N	N
169	20241101	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3195	15	2	0.47	14699130	4647	16.13	3170	3200	3130	4130	2230	3180	3163.14	0.67	-2449	3283	3231	3158	3106	3033	3195	3070	53	950	500	2160	5	1	10597863	339	-3.22	1.60	12	0.04	-993.00	1994.00	9870	20231123	-67.63	3080	20241018	3.73	9420	-66.08	20240129	3080	3.73	20241018	9870	-67.63	20231123	3080	3.73	20241018	0.27	N	340810	500	53 억	71494	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History