KissMeData/367000/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	161328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	-10	5	-0.25	26528080	6660	69.36	4045	4075	3955	5260	2835	4050	3983.19	0.16	-883	4210	4130	4065	3985	3920	4097	3952	42	1210	500	2830	5	1	8388207	339	-10.41	0.74	12	0.08	-388.00	5423.00	10890	20240122	-62.90	3945	20241122	2.41	10890	-62.90	20240122	3945	2.41	20241122	10890	-62.90	20240122	3945	2.41	20241122	1.48	N	367000	500	41 억	13669	N	N	N	N
3	20241129	151345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3975	-75	5	-1.85	25560940	6419	66.85	4045	4075	3955	5260	2835	4050	3982.06	0.16	-823	4210	4130	4065	3985	3920	4097	3952	42	1210	500	2830	5	1	8388207	333	-10.24	0.73	12	0.08	-388.00	5423.00	10890	20240122	-63.50	3945	20241122	0.76	10890	-63.50	20240122	3945	0.76	20241122	10890	-63.50	20240122	3945	0.76	20241122	1.48	N	367000	500	41 억	13669	N	N	N	N
4	20241129	141348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-50	5	-1.23	19352595	4865	50.67	4045	4045	3955	5260	2835	4050	3977.91	0.16	-508	4210	4130	4065	3985	3920	4097	3952	42	1210	500	2830	5	1	8388207	336	-10.31	0.74	12	0.06	-388.00	5423.00	10890	20240122	-63.27	3945	20241122	1.39	10890	-63.27	20240122	3945	1.39	20241122	10890	-63.27	20240122	3945	1.39	20241122	1.48	N	367000	500	41 억	13669	N	N	N	N
5	20241129	131342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3995	-55	5	-1.36	18143800	4561	47.50	4045	4045	3955	5260	2835	4050	3978.02	0.16	-272	4210	4130	4065	3985	3920	4097	3952	42	1210	500	2830	5	1	8388207	335	-10.30	0.74	12	0.05	-388.00	5423.00	10890	20240122	-63.31	3945	20241122	1.27	10890	-63.31	20240122	3945	1.27	20241122	10890	-63.31	20240122	3945	1.27	20241122	1.48	N	367000	500	41 억	13669	N	N	N	N
6	20241129	121345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-50	5	-1.23	18056170	4539	47.27	4045	4045	3955	5260	2835	4050	3977.99	0.16	-269	4210	4130	4065	3985	3920	4097	3952	42	1210	500	2830	5	1	8388207	336	-10.31	0.74	12	0.05	-388.00	5423.00	10890	20240122	-63.27	3945	20241122	1.39	10890	-63.27	20240122	3945	1.39	20241122	10890	-63.27	20240122	3945	1.39	20241122	1.48	N	367000	500	41 억	13669	N	N	N	N
7	20241129	111347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3990	-60	5	-1.48	17252705	4338	45.18	4045	4045	3955	5260	2835	4050	3977.09	0.16	-188	4210	4130	4065	3985	3920	4097	3952	42	1210	500	2830	5	1	8388207	335	-10.28	0.74	12	0.05	-388.00	5423.00	10890	20240122	-63.36	3945	20241122	1.14	10890	-63.36	20240122	3945	1.14	20241122	10890	-63.36	20240122	3945	1.14	20241122	1.48	N	367000	500	41 억	13669	N	N	N	N
8	20241129	101339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-50	5	-1.23	4231025	1059	11.03	4045	4045	3970	5260	2835	4050	3995.25	0.16	-70	4210	4130	4065	3985	3920	4097	3952	42	1210	500	2830	5	1	8388207	336	-10.31	0.74	12	0.01	-388.00	5423.00	10890	20240122	-63.27	3945	20241122	1.39	10890	-63.27	20240122	3945	1.39	20241122	10890	-63.27	20240122	3945	1.39	20241122	1.48	N	367000	500	41 억	13669	N	N	N	N
9	20241129	091344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	-40	5	-0.99	1657315	415	4.32	4045	4045	3970	5260	2835	4050	3993.39	0.16	19	4210	4130	4065	3985	3920	4097	3952	42	1210	500	2830	5	1	8388207	336	-10.34	0.74	12	0.00	-388.00	5423.00	10890	20240122	-63.18	3945	20241122	1.65	10890	-63.18	20240122	3945	1.65	20241122	10890	-63.18	20240122	3945	1.65	20241122	1.48	N	367000	500	41 억	13669	N	N	N	N
10	20241128	161324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-50	5	-1.22	38171225	9440	103.68	4140	4145	4000	5330	2870	4100	4043.56	0.18	-1127	4216	4157	4051	3992	3886	4187	4022	42	1230	500	2870	5	1	8388207	340	-10.44	0.75	12	0.11	-388.00	5423.00	10890	20240122	-62.81	3945	20241122	2.66	10890	-62.81	20240122	3945	2.66	20241122	10890	-62.81	20240122	3945	2.66	20241122	1.48	N	367000	500	41 억	14800	N	N	N	N
11	20241128	151350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-50	5	-1.22	35641945	8814	96.80	4140	4145	4000	5330	2870	4100	4043.79	0.18	-1036	4216	4157	4051	3992	3886	4187	4022	42	1230	500	2870	5	1	8388207	340	-10.44	0.75	12	0.11	-388.00	5423.00	10890	20240122	-62.81	3945	20241122	2.66	10890	-62.81	20240122	3945	2.66	20241122	10890	-62.81	20240122	3945	2.66	20241122	1.48	N	367000	500	41 억	14800	N	N	N	N
12	20241128	141347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	-60	5	-1.46	25802770	6377	70.04	4140	4145	4000	5330	2870	4100	4046.22	0.18	-758	4216	4157	4051	3992	3886	4187	4022	42	1230	500	2870	5	1	8388207	339	-10.41	0.74	12	0.08	-388.00	5423.00	10890	20240122	-62.90	3945	20241122	2.41	10890	-62.90	20240122	3945	2.41	20241122	10890	-62.90	20240122	3945	2.41	20241122	1.48	N	367000	500	41 억	14800	N	N	N	N
13	20241128	131346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	-55	5	-1.34	23044785	5694	62.54	4140	4145	4000	5330	2870	4100	4047.20	0.18	-726	4216	4157	4051	3992	3886	4187	4022	42	1230	500	2870	5	1	8388207	339	-10.43	0.75	12	0.07	-388.00	5423.00	10890	20240122	-62.86	3945	20241122	2.53	10890	-62.86	20240122	3945	2.53	20241122	10890	-62.86	20240122	3945	2.53	20241122	1.48	N	367000	500	41 억	14800	N	N	N	N
14	20241128	121344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	-55	5	-1.34	19509990	4818	52.92	4140	4145	4000	5330	2870	4100	4049.40	0.18	-428	4216	4157	4051	3992	3886	4187	4022	42	1230	500	2870	5	1	8388207	339	-10.43	0.75	12	0.06	-388.00	5423.00	10890	20240122	-62.86	3945	20241122	2.53	10890	-62.86	20240122	3945	2.53	20241122	10890	-62.86	20240122	3945	2.53	20241122	1.48	N	367000	500	41 억	14800	N	N	N	N
15	20241128	111347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	-70	5	-1.71	14039160	3460	38.00	4140	4145	4000	5330	2870	4100	4057.56	0.18	-308	4216	4157	4051	3992	3886	4187	4022	42	1230	500	2870	5	1	8388207	338	-10.39	0.74	12	0.04	-388.00	5423.00	10890	20240122	-62.99	3945	20241122	2.15	10890	-62.99	20240122	3945	2.15	20241122	10890	-62.99	20240122	3945	2.15	20241122	1.48	N	367000	500	41 억	14800	N	N	N	N
16	20241128	101345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	10	2	0.24	4255250	1035	11.37	4140	4145	4070	5330	2870	4100	4111.35	0.18	-339	4216	4157	4051	3992	3886	4187	4022	42	1230	500	2870	5	1	8388207	345	-10.59	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.26	3945	20241122	4.18	10890	-62.26	20240122	3945	4.18	20241122	10890	-62.26	20240122	3945	4.18	20241122	1.48	N	367000	500	41 억	14800	N	N	N	N
17	20241128	091344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	20	2	0.49	3651050	888	9.75	4140	4145	4070	5330	2870	4100	4111.54	0.18	-256	4216	4157	4051	3992	3886	4187	4022	42	1230	500	2870	5	1	8388207	346	-10.62	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.17	3945	20241122	4.44	10890	-62.17	20240122	3945	4.44	20241122	10890	-62.17	20240122	3945	4.44	20241122	1.48	N	367000	500	41 억	14800	N	N	N	N
18	20241127	161309	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4100	-10	5	-0.24	36867050	9104	201.33	4055	4110	3945	5340	2880	4110	4049.43	0.19	-1137	4186	4147	4081	4042	3976	4167	4062	42	1230	500	2870	5	1	8388207	344	-10.57	0.76	12	0.11	-388.00	5423.00	10890	20240122	-62.35	3945	20241127	3.93	10890	-62.35	20240122	3945	3.93	20241127	10890	-62.35	20240122	3945	3.93	20241127	1.49	N	367000	500	41 억	15930	N	N	N	N
19	20241127	151336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4065	-45	5	-1.09	35372210	8739	193.26	4055	4110	3945	5340	2880	4110	4047.63	0.19	-1039	4186	4147	4081	4042	3976	4167	4062	42	1230	500	2870	5	1	8388207	341	-10.48	0.75	12	0.10	-388.00	5423.00	10890	20240122	-62.67	3945	20241127	3.04	10890	-62.67	20240122	3945	3.04	20241127	10890	-62.67	20240122	3945	3.04	20241127	1.49	N	367000	500	41 억	15930	N	N	N	N
20	20241127	141330	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4055	-55	5	-1.34	31958285	7896	174.61	4055	4110	3945	5340	2880	4110	4047.40	0.19	-944	4186	4147	4081	4042	3976	4167	4062	42	1230	500	2870	5	1	8388207	340	-10.45	0.75	12	0.09	-388.00	5423.00	10890	20240122	-62.76	3945	20241127	2.79	10890	-62.76	20240122	3945	2.79	20241127	10890	-62.76	20240122	3945	2.79	20241127	1.49	N	367000	500	41 억	15930	N	N	N	N
21	20241127	131326	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4045	-65	5	-1.58	25710275	6355	140.54	4055	4110	3945	5340	2880	4110	4045.68	0.19	-792	4186	4147	4081	4042	3976	4167	4062	42	1230	500	2870	5	1	8388207	339	-10.43	0.75	12	0.08	-388.00	5423.00	10890	20240122	-62.86	3945	20241127	2.53	10890	-62.86	20240122	3945	2.53	20241127	10890	-62.86	20240122	3945	2.53	20241127	1.49	N	367000	500	41 억	15930	N	N	N	N
22	20241127	121340	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4085	-25	5	-0.61	24333550	6015	133.02	4055	4110	3945	5340	2880	4110	4045.48	0.19	-843	4186	4147	4081	4042	3976	4167	4062	42	1230	500	2870	5	1	8388207	343	-10.53	0.75	12	0.07	-388.00	5423.00	10890	20240122	-62.49	3945	20241127	3.55	10890	-62.49	20240122	3945	3.55	20241127	10890	-62.49	20240122	3945	3.55	20241127	1.49	N	367000	500	41 억	15930	N	N	N	N
23	20241127	111334	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4080	-30	5	-0.73	15805855	3914	86.55	4055	4100	3945	5340	2880	4110	4038.29	0.19	-405	4186	4147	4081	4042	3976	4167	4062	42	1230	500	2870	5	1	8388207	342	-10.52	0.75	12	0.05	-388.00	5423.00	10890	20240122	-62.53	3945	20241127	3.42	10890	-62.53	20240122	3945	3.42	20241127	10890	-62.53	20240122	3945	3.42	20241127	1.49	N	367000	500	41 억	15930	N	N	N	N
24	20241127	101335	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4045	-65	5	-1.58	9108710	2267	50.13	4055	4100	3945	5340	2880	4110	4017.96	0.19	182	4186	4147	4081	4042	3976	4167	4062	42	1230	500	2870	5	1	8388207	339	-10.43	0.75	12	0.03	-388.00	5423.00	10890	20240122	-62.86	3945	20241127	2.53	10890	-62.86	20240122	3945	2.53	20241127	10890	-62.86	20240122	3945	2.53	20241127	1.49	N	367000	500	41 억	15930	N	N	N	N
25	20241127	091332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	-105	5	-2.55	4019230	995	22.00	4055	4060	4005	5340	2880	4110	4039.43	0.19	144	4186	4147	4081	4042	3976	4167	4062	42	1230	500	2870	5	1	8388207	336	-10.32	0.74	12	0.01	-388.00	5423.00	10890	20240122	-63.22	3945	20241122	1.52	10890	-63.22	20240122	3945	1.52	20241122	10890	-63.22	20240122	3945	1.52	20241122	1.49	N	367000	500	41 억	15930	N	N	N	N
26	20241126	161311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	10	2	0.24	18043655	4449	42.09	4040	4120	4015	5330	2870	4100	4055.54	0.20	-522	4340	4220	4130	4010	3920	4280	4070	42	1230	500	2870	5	1	8388207	345	-10.59	0.76	12	0.05	-388.00	5423.00	10890	20240122	-62.26	3945	20241122	4.18	10890	-62.26	20240122	3945	4.18	20241122	10890	-62.26	20240122	3945	4.18	20241122	1.48	N	367000	500	41 억	16459	N	N	N	N
27	20241126	151326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	-60	5	-1.46	16031795	3959	37.45	4040	4120	4015	5330	2870	4100	4049.46	0.20	-413	4340	4220	4130	4010	3920	4280	4070	42	1230	500	2870	5	1	8388207	339	-10.41	0.74	12	0.05	-388.00	5423.00	10890	20240122	-62.90	3945	20241122	2.41	10890	-62.90	20240122	3945	2.41	20241122	10890	-62.90	20240122	3945	2.41	20241122	1.48	N	367000	500	41 억	16459	N	N	N	N
28	20241126	141328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-50	5	-1.22	10562405	2607	24.66	4040	4120	4015	5330	2870	4100	4051.56	0.20	-299	4340	4220	4130	4010	3920	4280	4070	42	1230	500	2870	5	1	8388207	340	-10.44	0.75	12	0.03	-388.00	5423.00	10890	20240122	-62.81	3945	20241122	2.66	10890	-62.81	20240122	3945	2.66	20241122	10890	-62.81	20240122	3945	2.66	20241122	1.48	N	367000	500	41 억	16459	N	N	N	N
29	20241126	131321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-35	5	-0.85	8406935	2075	19.63	4040	4120	4015	5330	2870	4100	4051.53	0.20	-92	4340	4220	4130	4010	3920	4280	4070	42	1230	500	2870	5	1	8388207	341	-10.48	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.67	3945	20241122	3.04	10890	-62.67	20240122	3945	3.04	20241122	10890	-62.67	20240122	3945	3.04	20241122	1.48	N	367000	500	41 억	16459	N	N	N	N
30	20241126	121329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	-40	5	-0.98	7551855	1865	17.64	4040	4120	4015	5330	2870	4100	4049.25	0.20	86	4340	4220	4130	4010	3920	4280	4070	42	1230	500	2870	5	1	8388207	341	-10.46	0.75	12	0.02	-388.00	5423.00	10890	20240122	-62.72	3945	20241122	2.92	10890	-62.72	20240122	3945	2.92	20241122	10890	-62.72	20240122	3945	2.92	20241122	1.48	N	367000	500	41 억	16459	N	N	N	N
31	20241126	111333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	-30	5	-0.73	4901100	1212	11.47	4040	4120	4015	5330	2870	4100	4043.81	0.20	240	4340	4220	4130	4010	3920	4280	4070	42	1230	500	2870	5	1	8388207	341	-10.49	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.63	3945	20241122	3.17	10890	-62.63	20240122	3945	3.17	20241122	10890	-62.63	20240122	3945	3.17	20241122	1.48	N	367000	500	41 억	16459	N	N	N	N
32	20241126	101345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	20	2	0.49	4646730	1150	10.88	4040	4120	4015	5330	2870	4100	4040.63	0.20	243	4340	4220	4130	4010	3920	4280	4070	42	1230	500	2870	5	1	8388207	346	-10.62	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.17	3945	20241122	4.44	10890	-62.17	20240122	3945	4.44	20241122	10890	-62.17	20240122	3945	4.44	20241122	1.48	N	367000	500	41 억	16459	N	N	N	N
33	20241126	091331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-50	5	-1.22	3640125	903	8.54	4040	4050	4015	5330	2870	4100	4031.15	0.20	153	4340	4220	4130	4010	3920	4280	4070	42	1230	500	2870	5	1	8388207	340	-10.44	0.75	12	0.01	-388.00	5423.00	10890	20240122	-62.81	3945	20241122	2.66	10890	-62.81	20240122	3945	2.66	20241122	10890	-62.81	20240122	3945	2.66	20241122	1.48	N	367000	500	41 억	16459	N	N	N	N
34	20241125	161255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	5	2	0.12	36430515	8794	49.77	4095	4250	4040	5320	2870	4095	4142.66	0.21	-1236	4195	4145	4045	3995	3895	4170	4020	42	1225	500	2860	5	1	8388207	344	-10.57	0.76	12	0.10	-388.00	5423.00	10890	20240122	-62.35	3945	20241122	3.93	10890	-62.35	20240122	3945	3.93	20241122	10890	-62.35	20240122	3945	3.93	20241122	1.47	N	367000	500	41 억	17702	N	N	N	N
35	20241125	151322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	105	2	2.56	24495895	5883	33.30	4095	4250	4090	5320	2870	4095	4163.84	0.21	-1110	4195	4145	4045	3995	3895	4170	4020	42	1225	500	2860	5	1	8388207	352	-10.82	0.77	12	0.07	-388.00	5423.00	10890	20240122	-61.43	3945	20241122	6.46	10890	-61.43	20240122	3945	6.46	20241122	10890	-61.43	20240122	3945	6.46	20241122	1.47	N	367000	500	41 억	17702	N	N	N	N
36	20241125	141318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	85	2	2.08	14640695	3524	19.94	4095	4250	4090	5320	2870	4095	4154.57	0.21	-887	4195	4145	4045	3995	3895	4170	4020	42	1225	500	2860	5	1	8388207	351	-10.77	0.77	12	0.04	-388.00	5423.00	10890	20240122	-61.62	3945	20241122	5.96	10890	-61.62	20240122	3945	5.96	20241122	10890	-61.62	20240122	3945	5.96	20241122	1.47	N	367000	500	41 억	17702	N	N	N	N
37	20241125	131307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	100	2	2.44	12881195	3101	17.55	4095	4250	4090	5320	2870	4095	4153.88	0.21	-800	4195	4145	4045	3995	3895	4170	4020	42	1225	500	2860	5	1	8388207	352	-10.81	0.77	12	0.04	-388.00	5423.00	10890	20240122	-61.48	3945	20241122	6.34	10890	-61.48	20240122	3945	6.34	20241122	10890	-61.48	20240122	3945	6.34	20241122	1.47	N	367000	500	41 억	17702	N	N	N	N
38	20241125	121324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4225	130	2	3.17	10829450	2612	14.78	4095	4250	4090	5320	2870	4095	4146.04	0.21	-634	4195	4145	4045	3995	3895	4170	4020	42	1225	500	2860	5	1	8388207	354	-10.89	0.78	12	0.03	-388.00	5423.00	10890	20240122	-61.20	3945	20241122	7.10	10890	-61.20	20240122	3945	7.10	20241122	10890	-61.20	20240122	3945	7.10	20241122	1.47	N	367000	500	41 억	17702	N	N	N	N
39	20241125	111318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	100	2	2.44	8130470	1970	11.15	4095	4200	4090	5320	2870	4095	4127.14	0.21	-546	4195	4145	4045	3995	3895	4170	4020	42	1225	500	2860	5	1	8388207	352	-10.81	0.77	12	0.02	-388.00	5423.00	10890	20240122	-61.48	3945	20241122	6.34	10890	-61.48	20240122	3945	6.34	20241122	10890	-61.48	20240122	3945	6.34	20241122	1.47	N	367000	500	41 억	17702	N	N	N	N
40	20241125	101302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	0	3	0.00	1551490	379	2.14	4095	4100	4090	5320	2870	4095	4093.64	0.21	-181	4195	4145	4045	3995	3895	4170	4020	42	1225	500	2860	5	1	8388207	343	-10.55	0.76	12	0.00	-388.00	5423.00	10890	20240122	-62.40	3945	20241122	3.80	10890	-62.40	20240122	3945	3.80	20241122	10890	-62.40	20240122	3945	3.80	20241122	1.47	N	367000	500	41 억	17702	N	N	N	N
41	20241125	091302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	5	2	0.12	356635	87	0.49	4095	4100	4095	5320	2870	4095	4099.25	0.21	-1	4195	4145	4045	3995	3895	4170	4020	42	1225	500	2860	5	1	8388207	344	-10.57	0.76	12	0.00	-388.00	5423.00	10890	20240122	-62.35	3945	20241122	3.93	10890	-62.35	20240122	3945	3.93	20241122	10890	-62.35	20240122	3945	3.93	20241122	1.47	N	367000	500	41 억	17702	N	N	N	N
42	20241122	161151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4095	70	2	1.74	70696690	17668	217.16	4025	4095	3945	5230	2820	4025	4001.38	0.22	-1058	4251	4137	4081	3967	3911	4110	3940	42	1205	500	2810	5	1	8388207	343	-10.55	0.76	12	0.21	-388.00	5423.00	10890	20240122	-62.40	3945	20241122	3.80	10890	-62.40	20240122	3945	3.80	20241122	10890	-62.40	20240122	3945	3.80	20241122	1.45	N	367000	500	41 억	18750	N	N	N	N
43	20241122	151207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4055	30	2	0.75	59980500	15030	184.73	4025	4055	3945	5230	2820	4025	3990.72	0.22	-953	4251	4137	4081	3967	3911	4110	3940	42	1205	500	2810	5	1	8388207	340	-10.45	0.75	12	0.18	-388.00	5423.00	10890	20240122	-62.76	3945	20241122	2.79	10890	-62.76	20240122	3945	2.79	20241122	10890	-62.76	20240122	3945	2.79	20241122	1.45	N	367000	500	41 억	18750	N	N	N	N
44	20241122	141207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4050	25	2	0.62	38896505	9746	119.79	4025	4055	3945	5230	2820	4025	3991.02	0.22	-772	4251	4137	4081	3967	3911	4110	3940	42	1205	500	2810	5	1	8388207	340	-10.44	0.75	12	0.12	-388.00	5423.00	10890	20240122	-62.81	3945	20241122	2.66	10890	-62.81	20240122	3945	2.66	20241122	10890	-62.81	20240122	3945	2.66	20241122	1.45	N	367000	500	41 억	18750	N	N	N	N
45	20241122	131202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4055	30	2	0.75	38004625	9525	117.07	4025	4055	3945	5230	2820	4025	3989.99	0.22	-667	4251	4137	4081	3967	3911	4110	3940	42	1205	500	2810	5	1	8388207	340	-10.45	0.75	12	0.11	-388.00	5423.00	10890	20240122	-62.76	3945	20241122	2.79	10890	-62.76	20240122	3945	2.79	20241122	10890	-62.76	20240122	3945	2.79	20241122	1.45	N	367000	500	41 억	18750	N	N	N	N
46	20241122	121213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3980	-45	5	-1.12	31750680	7967	97.92	4025	4050	3945	5230	2820	4025	3985.27	0.22	-255	4251	4137	4081	3967	3911	4110	3940	42	1205	500	2810	5	1	8388207	334	-10.26	0.73	12	0.09	-388.00	5423.00	10890	20240122	-63.45	3945	20241122	0.89	10890	-63.45	20240122	3945	0.89	20241122	10890	-63.45	20240122	3945	0.89	20241122	1.45	N	367000	500	41 억	18750	N	N	N	N
47	20241122	111159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3955	-70	5	-1.74	28423930	7127	87.60	4025	4050	3945	5230	2820	4025	3988.20	0.22	-144	4251	4137	4081	3967	3911	4110	3940	42	1205	500	2810	5	1	8388207	332	-10.19	0.73	12	0.08	-388.00	5423.00	10890	20240122	-63.68	3945	20241122	0.25	10890	-63.68	20240122	3945	0.25	20241122	10890	-63.68	20240122	3945	0.25	20241122	1.45	N	367000	500	41 억	18750	N	N	N	N
48	20241122	101219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3980	-45	5	-1.12	15217345	3797	46.67	4025	4050	3980	5230	2820	4025	4007.73	0.22	-144	4251	4137	4081	3967	3911	4110	3940	42	1205	500	2810	5	1	8388207	334	-10.26	0.73	12	0.05	-388.00	5423.00	10890	20240122	-63.45	3950	20241113	0.76	10890	-63.45	20240122	3950	0.76	20241113	10890	-63.45	20240122	3950	0.76	20241113	1.45	N	367000	500	41 억	18750	N	N	N	N
49	20241122	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	25	2	0.62	1578825	392	4.82	4025	4050	4025	5230	2820	4025	4027.61	0.22	-79	4251	4137	4081	3967	3911	4110	3940	42	1205	500	2810	5	1	8388207	340	-10.44	0.75	12	0.00	-388.00	5423.00	10890	20240122	-62.81	3950	20241113	2.53	10890	-62.81	20240122	3950	2.53	20241113	10890	-62.81	20240122	3950	2.53	20241113	1.45	N	367000	500	41 억	18750	N	N	N	N
50	20241121	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4025	-175	5	-4.17	32998485	8136	108.38	4160	4195	4025	5460	2940	4200	4056.67	0.23	-368	4460	4330	4200	4070	3940	4395	4135	42	1260	500	2940	5	1	8388207	338	-10.37	0.74	12	0.10	-388.00	5423.00	10890	20240122	-63.04	3950	20241113	1.90	10890	-63.04	20240122	3950	1.90	20241113	10890	-63.04	20240122	3950	1.90	20241113	1.44	N	367000	500	41 억	19125	N	N	N	N
51	20241121	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-150	5	-3.57	29649630	7304	97.30	4160	4195	4025	5460	2940	4200	4059.37	0.23	-368	4460	4330	4200	4070	3940	4395	4135	42	1260	500	2940	5	1	8388207	340	-10.44	0.75	12	0.09	-388.00	5423.00	10890	20240122	-62.81	3950	20241113	2.53	10890	-62.81	20240122	3950	2.53	20241113	10890	-62.81	20240122	3950	2.53	20241113	1.44	N	367000	500	41 억	19125	N	N	N	N
52	20241121	141220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-150	5	-3.57	27232005	6709	89.37	4160	4195	4025	5460	2940	4200	4059.03	0.23	-186	4460	4330	4200	4070	3940	4395	4135	42	1260	500	2940	5	1	8388207	340	-10.44	0.75	12	0.08	-388.00	5423.00	10890	20240122	-62.81	3950	20241113	2.53	10890	-62.81	20240122	3950	2.53	20241113	10890	-62.81	20240122	3950	2.53	20241113	1.44	N	367000	500	41 억	19125	N	N	N	N
53	20241121	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-150	5	-3.57	25751610	6344	84.51	4160	4195	4025	5460	2940	4200	4059.21	0.23	10	4460	4330	4200	4070	3940	4395	4135	42	1260	500	2940	5	1	8388207	340	-10.44	0.75	12	0.08	-388.00	5423.00	10890	20240122	-62.81	3950	20241113	2.53	10890	-62.81	20240122	3950	2.53	20241113	10890	-62.81	20240122	3950	2.53	20241113	1.44	N	367000	500	41 억	19125	N	N	N	N
54	20241121	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	-160	5	-3.81	18335045	4510	60.08	4160	4195	4025	5460	2940	4200	4065.42	0.23	-78	4460	4330	4200	4070	3940	4395	4135	42	1260	500	2940	5	1	8388207	339	-10.41	0.74	12	0.05	-388.00	5423.00	10890	20240122	-62.90	3950	20241113	2.28	10890	-62.90	20240122	3950	2.28	20241113	10890	-62.90	20240122	3950	2.28	20241113	1.44	N	367000	500	41 억	19125	N	N	N	N
55	20241121	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4125	-75	5	-1.79	2720990	657	8.75	4160	4195	4115	5460	2940	4200	4141.54	0.23	-206	4460	4330	4200	4070	3940	4395	4135	42	1260	500	2940	5	1	8388207	346	-10.63	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.12	3950	20241113	4.43	10890	-62.12	20240122	3950	4.43	20241113	10890	-62.12	20240122	3950	4.43	20241113	1.44	N	367000	500	41 억	19125	N	N	N	N
56	20241121	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4190	-10	5	-0.24	834730	201	2.68	4160	4195	4145	5460	2940	4200	4152.89	0.23	0	4460	4330	4200	4070	3940	4395	4135	42	1260	500	2940	5	1	8388207	351	-10.80	0.77	12	0.00	-388.00	5423.00	10890	20240122	-61.52	3950	20241113	6.08	10890	-61.52	20240122	3950	6.08	20241113	10890	-61.52	20240122	3950	6.08	20241113	1.44	N	367000	500	41 억	19125	N	N	N	N
57	20241121	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	-55	5	-1.31	708995	171	2.28	4160	4195	4145	5460	2940	4200	4146.17	0.23	7	4460	4330	4200	4070	3940	4395	4135	42	1260	500	2940	5	1	8388207	348	-10.68	0.76	12	0.00	-388.00	5423.00	10890	20240122	-61.94	3950	20241113	4.94	10890	-61.94	20240122	3950	4.94	20241113	10890	-61.94	20240122	3950	4.94	20241113	1.44	N	367000	500	41 억	19125	N	N	N	N
58	20241120	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	0	3	0.00	31095975	7507	120.21	4160	4330	4070	5460	2940	4200	4142.26	0.24	-923	4320	4260	4140	4080	3960	4290	4110	42	1260	500	2940	5	1	8388207	352	-10.82	0.77	12	0.09	-388.00	5423.00	10890	20240122	-61.43	3950	20241113	6.33	10890	-61.43	20240122	3950	6.33	20241113	10890	-61.43	20240122	3950	6.33	20241113	1.43	N	367000	500	41 억	20041	N	N	N	N
59	20241120	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	-50	5	-1.19	29016975	7012	112.28	4160	4330	4070	5460	2940	4200	4138.19	0.24	-898	4320	4260	4140	4080	3960	4290	4110	42	1260	500	2940	5	1	8388207	348	-10.70	0.77	12	0.08	-388.00	5423.00	10890	20240122	-61.89	3950	20241113	5.06	10890	-61.89	20240122	3950	5.06	20241113	10890	-61.89	20240122	3950	5.06	20241113	1.43	N	367000	500	41 억	20041	N	N	N	N
60	20241120	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	-50	5	-1.19	18134770	4362	69.85	4160	4330	4070	5460	2940	4200	4157.44	0.24	-807	4320	4260	4140	4080	3960	4290	4110	42	1260	500	2940	5	1	8388207	348	-10.70	0.77	12	0.05	-388.00	5423.00	10890	20240122	-61.89	3950	20241113	5.06	10890	-61.89	20240122	3950	5.06	20241113	10890	-61.89	20240122	3950	5.06	20241113	1.43	N	367000	500	41 억	20041	N	N	N	N
61	20241120	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	-130	5	-3.10	12384210	2963	47.45	4160	4330	4070	5460	2940	4200	4179.62	0.24	-102	4320	4260	4140	4080	3960	4290	4110	42	1260	500	2940	5	1	8388207	341	-10.49	0.75	12	0.04	-388.00	5423.00	10890	20240122	-62.63	3950	20241113	3.04	10890	-62.63	20240122	3950	3.04	20241113	10890	-62.63	20240122	3950	3.04	20241113	1.43	N	367000	500	41 억	20041	N	N	N	N
62	20241120	121223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	-50	5	-1.19	9307955	2211	35.40	4160	4330	4105	5460	2940	4200	4209.84	0.24	-56	4320	4260	4140	4080	3960	4290	4110	42	1260	500	2940	5	1	8388207	348	-10.70	0.77	12	0.03	-388.00	5423.00	10890	20240122	-61.89	3950	20241113	5.06	10890	-61.89	20240122	3950	5.06	20241113	10890	-61.89	20240122	3950	5.06	20241113	1.43	N	367000	500	41 억	20041	N	N	N	N
63	20241120	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4255	55	2	1.31	4199950	995	15.93	4160	4330	4105	5460	2940	4200	4221.06	0.24	-105	4320	4260	4140	4080	3960	4290	4110	42	1260	500	2940	5	1	8388207	357	-10.97	0.78	12	0.01	-388.00	5423.00	10890	20240122	-60.93	3950	20241113	7.72	10890	-60.93	20240122	3950	7.72	20241113	10890	-60.93	20240122	3950	7.72	20241113	1.43	N	367000	500	41 억	20041	N	N	N	N
64	20241120	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	5	2	0.12	3955715	937	15.00	4160	4330	4105	5460	2940	4200	4221.68	0.24	-104	4320	4260	4140	4080	3960	4290	4110	42	1260	500	2940	5	1	8388207	353	-10.84	0.78	12	0.01	-388.00	5423.00	10890	20240122	-61.39	3950	20241113	6.46	10890	-61.39	20240122	3950	6.46	20241113	10890	-61.39	20240122	3950	6.46	20241113	1.43	N	367000	500	41 억	20041	N	N	N	N
65	20241120	091222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	-40	5	-0.95	311685	75	1.20	4160	4160	4145	5460	2940	4200	4155.80	0.24	1	4320	4260	4140	4080	3960	4290	4110	42	1260	500	2940	5	1	8388207	349	-10.72	0.77	12	0.00	-388.00	5423.00	10890	20240122	-61.80	3950	20241113	5.32	10890	-61.80	20240122	3950	5.32	20241113	10890	-61.80	20240122	3950	5.32	20241113	1.43	N	367000	500	41 억	20041	N	N	N	N
66	20241119	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	65	2	1.57	25647865	6245	51.85	4095	4200	4020	5370	2895	4135	4106.72	0.25	-1319	4255	4195	4140	4080	4025	4167	4052	42	1235	500	2890	5	1	8388207	352	-10.82	0.77	12	0.07	-388.00	5423.00	10890	20240122	-61.43	3950	20241113	6.33	10890	-61.43	20240122	3950	6.33	20241113	10890	-61.43	20240122	3950	6.33	20241113	1.44	N	367000	500	41 억	21358	N	N	N	N
67	20241119	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	10	2	0.24	24583065	5990	49.73	4095	4180	4020	5370	2895	4135	4104.02	0.25	-1225	4255	4195	4140	4080	4025	4167	4052	42	1235	500	2890	5	1	8388207	348	-10.68	0.76	12	0.07	-388.00	5423.00	10890	20240122	-61.94	3950	20241113	4.94	10890	-61.94	20240122	3950	4.94	20241113	10890	-61.94	20240122	3950	4.94	20241113	1.44	N	367000	500	41 억	21358	N	N	N	N
68	20241119	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	0	3	0.00	20541060	5014	41.63	4095	4180	4020	5370	2895	4135	4096.74	0.25	-794	4255	4195	4140	4080	4025	4167	4052	42	1235	500	2890	5	1	8388207	347	-10.66	0.76	12	0.06	-388.00	5423.00	10890	20240122	-62.03	3950	20241113	4.68	10890	-62.03	20240122	3950	4.68	20241113	10890	-62.03	20240122	3950	4.68	20241113	1.44	N	367000	500	41 억	21358	N	N	N	N
69	20241119	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	-35	5	-0.85	17619175	4301	35.71	4095	4180	4020	5370	2895	4135	4096.53	0.25	-693	4255	4195	4140	4080	4025	4167	4052	42	1235	500	2890	5	1	8388207	344	-10.57	0.76	12	0.05	-388.00	5423.00	10890	20240122	-62.35	3950	20241113	3.80	10890	-62.35	20240122	3950	3.80	20241113	10890	-62.35	20240122	3950	3.80	20241113	1.44	N	367000	500	41 억	21358	N	N	N	N
70	20241119	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	5	2	0.12	10600710	2599	21.58	4095	4140	4020	5370	2895	4135	4078.76	0.25	-513	4255	4195	4140	4080	4025	4167	4052	42	1235	500	2890	5	1	8388207	347	-10.67	0.76	12	0.03	-388.00	5423.00	10890	20240122	-61.98	3950	20241113	4.81	10890	-61.98	20240122	3950	4.81	20241113	10890	-61.98	20240122	3950	4.81	20241113	1.44	N	367000	500	41 억	21358	N	N	N	N
71	20241119	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-70	5	-1.69	8838215	2170	18.02	4095	4135	4020	5370	2895	4135	4072.91	0.25	-295	4255	4195	4140	4080	4025	4167	4052	42	1235	500	2890	5	1	8388207	341	-10.48	0.75	12	0.03	-388.00	5423.00	10890	20240122	-62.67	3950	20241113	2.91	10890	-62.67	20240122	3950	2.91	20241113	10890	-62.67	20240122	3950	2.91	20241113	1.44	N	367000	500	41 억	21358	N	N	N	N
72	20241119	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	-25	5	-0.60	6763565	1660	13.78	4095	4135	4020	5370	2895	4135	4074.44	0.25	-384	4255	4195	4140	4080	4025	4167	4052	42	1235	500	2890	5	1	8388207	345	-10.59	0.76	12	0.02	-388.00	5423.00	10890	20240122	-62.26	3950	20241113	4.05	10890	-62.26	20240122	3950	4.05	20241113	10890	-62.26	20240122	3950	4.05	20241113	1.44	N	367000	500	41 억	21358	N	N	N	N
73	20241119	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	-25	5	-0.60	1216130	298	2.47	4095	4135	4020	5370	2895	4135	4080.97	0.25	3	4255	4195	4140	4080	4025	4167	4052	42	1235	500	2890	5	1	8388207	345	-10.59	0.76	12	0.00	-388.00	5423.00	10890	20240122	-62.26	3950	20241113	4.05	10890	-62.26	20240122	3950	4.05	20241113	10890	-62.26	20240122	3950	4.05	20241113	1.44	N	367000	500	41 억	21358	N	N	N	N
74	20241118	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	-65	5	-1.55	49591630	12044	112.20	4195	4200	4085	5460	2940	4200	4117.54	0.26	-439	4453	4326	4163	4036	3873	4245	3955	42	1260	500	2940	5	1	8388207	347	-10.66	0.76	12	0.14	-388.00	5423.00	10890	20240122	-62.03	3950	20241113	4.68	10890	-62.03	20240122	3950	4.68	20241113	10890	-62.03	20240122	3950	4.68	20241113	1.47	N	367000	500	41 억	21804	N	N	N	N
75	20241118	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	-65	5	-1.55	49029270	11908	110.94	4195	4200	4085	5460	2940	4200	4117.34	0.26	-328	4453	4326	4163	4036	3873	4245	3955	42	1260	500	2940	5	1	8388207	347	-10.66	0.76	12	0.14	-388.00	5423.00	10890	20240122	-62.03	3950	20241113	4.68	10890	-62.03	20240122	3950	4.68	20241113	10890	-62.03	20240122	3950	4.68	20241113	1.47	N	367000	500	41 억	21804	N	N	N	N
76	20241118	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	-80	5	-1.90	48273550	11725	109.23	4195	4200	4085	5460	2940	4200	4117.15	0.26	-194	4453	4326	4163	4036	3873	4245	3955	42	1260	500	2940	5	1	8388207	346	-10.62	0.76	12	0.14	-388.00	5423.00	10890	20240122	-62.17	3950	20241113	4.30	10890	-62.17	20240122	3950	4.30	20241113	10890	-62.17	20240122	3950	4.30	20241113	1.47	N	367000	500	41 억	21804	N	N	N	N
77	20241118	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	-115	5	-2.74	42755920	10382	96.72	4195	4200	4085	5460	2940	4200	4118.27	0.26	486	4453	4326	4163	4036	3873	4245	3955	42	1260	500	2940	5	1	8388207	343	-10.53	0.75	12	0.12	-388.00	5423.00	10890	20240122	-62.49	3950	20241113	3.42	10890	-62.49	20240122	3950	3.42	20241113	10890	-62.49	20240122	3950	3.42	20241113	1.47	N	367000	500	41 억	21804	N	N	N	N
78	20241118	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	-115	5	-2.74	39844890	9671	90.10	4195	4200	4085	5460	2940	4200	4120.04	0.26	504	4453	4326	4163	4036	3873	4245	3955	42	1260	500	2940	5	1	8388207	343	-10.53	0.75	12	0.12	-388.00	5423.00	10890	20240122	-62.49	3950	20241113	3.42	10890	-62.49	20240122	3950	3.42	20241113	10890	-62.49	20240122	3950	3.42	20241113	1.47	N	367000	500	41 억	21804	N	N	N	N
79	20241118	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4115	-85	5	-2.02	23011790	5563	51.83	4195	4200	4100	5460	2940	4200	4136.58	0.26	289	4453	4326	4163	4036	3873	4245	3955	42	1260	500	2940	5	1	8388207	345	-10.61	0.76	12	0.07	-388.00	5423.00	10890	20240122	-62.21	3950	20241113	4.18	10890	-62.21	20240122	3950	4.18	20241113	10890	-62.21	20240122	3950	4.18	20241113	1.47	N	367000	500	41 억	21804	N	N	N	N
80	20241118	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	-45	5	-1.07	20016385	4837	45.06	4195	4200	4115	5460	2940	4200	4138.18	0.26	426	4453	4326	4163	4036	3873	4245	3955	42	1260	500	2940	5	1	8388207	349	-10.71	0.77	12	0.06	-388.00	5423.00	10890	20240122	-61.85	3950	20241113	5.19	10890	-61.85	20240122	3950	5.19	20241113	10890	-61.85	20240122	3950	5.19	20241113	1.47	N	367000	500	41 억	21804	N	N	N	N
81	20241118	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	0	3	0.00	2116790	504	4.70	4195	4200	4195	5460	2940	4200	4199.98	0.26	0	4453	4326	4163	4036	3873	4245	3955	42	1260	500	2940	5	1	8388207	352	-10.82	0.77	12	0.01	-388.00	5423.00	10890	20240122	-61.43	3950	20241113	6.33	10890	-61.43	20240122	3950	6.33	20241113	10890	-61.43	20240122	3950	6.33	20241113	1.47	N	367000	500	41 억	21804	N	N	N	N
82	20241115	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	15	2	0.36	44254180	10731	93.26	4290	4290	4000	5440	2930	4185	4123.96	0.27	-1025	4381	4282	4136	4037	3891	4332	4087	42	1255	500	2920	5	1	8388207	352	-10.82	0.77	12	0.13	-388.00	5423.00	10890	20240122	-61.43	3950	20241113	6.33	10890	-61.43	20240122	3950	6.33	20241113	10890	-61.43	20240122	3950	6.33	20241113	1.53	N	367000	500	41 억	22836	N	N	N	N
83	20241115	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	-5	5	-0.12	39328765	9533	82.85	4290	4290	4000	5440	2930	4185	4125.54	0.27	-1032	4381	4282	4136	4037	3891	4332	4087	42	1255	500	2920	5	1	8388207	351	-10.77	0.77	12	0.11	-388.00	5423.00	10890	20240122	-61.62	3950	20241113	5.82	10890	-61.62	20240122	3950	5.82	20241113	10890	-61.62	20240122	3950	5.82	20241113	1.53	N	367000	500	41 억	22836	N	N	N	N
84	20241115	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	15	2	0.36	35366005	8585	74.61	4290	4290	4000	5440	2930	4185	4119.51	0.27	-840	4381	4282	4136	4037	3891	4332	4087	42	1255	500	2920	5	1	8388207	352	-10.82	0.77	12	0.10	-388.00	5423.00	10890	20240122	-61.43	3950	20241113	6.33	10890	-61.43	20240122	3950	6.33	20241113	10890	-61.43	20240122	3950	6.33	20241113	1.53	N	367000	500	41 억	22836	N	N	N	N
85	20241115	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4190	5	2	0.12	30971455	7535	65.48	4290	4290	4000	5440	2930	4185	4110.35	0.27	-600	4381	4282	4136	4037	3891	4332	4087	42	1255	500	2920	5	1	8388207	351	-10.80	0.77	12	0.09	-388.00	5423.00	10890	20240122	-61.52	3950	20241113	6.08	10890	-61.52	20240122	3950	6.08	20241113	10890	-61.52	20240122	3950	6.08	20241113	1.53	N	367000	500	41 억	22836	N	N	N	N
86	20241115	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-130	5	-3.11	19468140	4708	40.91	4290	4290	4000	5440	2930	4185	4135.12	0.27	-392	4381	4282	4136	4037	3891	4332	4087	42	1255	500	2920	5	1	8388207	340	-10.45	0.75	12	0.06	-388.00	5423.00	10890	20240122	-62.76	3950	20241113	2.66	10890	-62.76	20240122	3950	2.66	20241113	10890	-62.76	20240122	3950	2.66	20241113	1.53	N	367000	500	41 억	22836	N	N	N	N
87	20241115	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	-145	5	-3.46	16677405	4019	34.93	4290	4290	4000	5440	2930	4185	4149.64	0.27	-1	4381	4282	4136	4037	3891	4332	4087	42	1255	500	2920	5	1	8388207	339	-10.41	0.74	12	0.05	-388.00	5423.00	10890	20240122	-62.90	3950	20241113	2.28	10890	-62.90	20240122	3950	2.28	20241113	10890	-62.90	20240122	3950	2.28	20241113	1.53	N	367000	500	41 억	22836	N	N	N	N
88	20241115	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4250	65	2	1.55	8742700	2058	17.88	4290	4290	4015	5440	2930	4185	4248.15	0.27	-224	4381	4282	4136	4037	3891	4332	4087	42	1255	500	2920	5	1	8388207	356	-10.95	0.78	12	0.02	-388.00	5423.00	10890	20240122	-60.97	3950	20241113	7.59	10890	-60.97	20240122	3950	7.59	20241113	10890	-60.97	20240122	3950	7.59	20241113	1.53	N	367000	500	41 억	22836	N	N	N	N
89	20241115	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4260	75	2	1.79	3784445	884	7.68	4290	4290	4260	5440	2930	4185	4281.05	0.27	-125	4381	4282	4136	4037	3891	4332	4087	42	1255	500	2920	5	1	8388207	357	-10.98	0.79	12	0.01	-388.00	5423.00	10890	20240122	-60.88	3950	20241113	7.85	10890	-60.88	20240122	3950	7.85	20241113	10890	-60.88	20240122	3950	7.85	20241113	1.53	N	367000	500	41 억	22836	N	N	N	N
90	20241114	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	155	2	3.88	43266370	10676	35.93	3990	4235	3990	5200	2800	4000	4052.68	0.28	-906	4406	4202	4076	3872	3746	4140	3810	42	1200	500	2800	5	1	8388207	349	-10.71	0.77	12	0.13	-388.00	5423.00	10890	20240122	-61.85	3950	20241113	5.19	10890	-61.85	20240122	3950	5.19	20241113	10890	-61.85	20240122	3950	5.19	20241113	1.54	N	367000	500	41 억	23761	N	N	N	N
91	20241114	151155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	45	2	1.12	32897055	8140	27.40	3990	4100	3990	5200	2800	4000	4041.41	0.28	-816	4406	4202	4076	3872	3746	4140	3810	42	1200	500	2800	5	1	8388207	339	-10.43	0.75	12	0.10	-388.00	5423.00	10890	20240122	-62.86	3950	20241113	2.41	10890	-62.86	20240122	3950	2.41	20241113	10890	-62.86	20240122	3950	2.41	20241113	1.54	N	367000	500	41 억	23761	N	N	N	N
92	20241114	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	40	2	1.00	28076250	6939	23.36	3990	4100	3990	5200	2800	4000	4046.15	0.28	-585	4406	4202	4076	3872	3746	4140	3810	42	1200	500	2800	5	1	8388207	339	-10.41	0.74	12	0.08	-388.00	5423.00	10890	20240122	-62.90	3950	20241113	2.28	10890	-62.90	20240122	3950	2.28	20241113	10890	-62.90	20240122	3950	2.28	20241113	1.54	N	367000	500	41 억	23761	N	N	N	N
93	20241114	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	45	2	1.12	16477570	4052	13.64	3990	4100	3990	5200	2800	4000	4066.53	0.28	-391	4406	4202	4076	3872	3746	4140	3810	42	1200	500	2800	5	1	8388207	339	-10.43	0.75	12	0.05	-388.00	5423.00	10890	20240122	-62.86	3950	20241113	2.41	10890	-62.86	20240122	3950	2.41	20241113	10890	-62.86	20240122	3950	2.41	20241113	1.54	N	367000	500	41 억	23761	N	N	N	N
94	20241114	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	90	2	2.25	11903440	2925	9.85	3990	4100	3990	5200	2800	4000	4069.55	0.28	-420	4406	4202	4076	3872	3746	4140	3810	42	1200	500	2800	5	1	8388207	343	-10.54	0.75	12	0.03	-388.00	5423.00	10890	20240122	-62.44	3950	20241113	3.54	10890	-62.44	20240122	3950	3.54	20241113	10890	-62.44	20240122	3950	3.54	20241113	1.54	N	367000	500	41 억	23761	N	N	N	N
95	20241114	111146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	80	2	2.00	9333270	2292	7.71	3990	4100	3990	5200	2800	4000	4072.11	0.28	-397	4406	4202	4076	3872	3746	4140	3810	42	1200	500	2800	5	1	8388207	342	-10.52	0.75	12	0.03	-388.00	5423.00	10890	20240122	-62.53	3950	20241113	3.29	10890	-62.53	20240122	3950	3.29	20241113	10890	-62.53	20240122	3950	3.29	20241113	1.54	N	367000	500	41 억	23761	N	N	N	N
96	20241114	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	95	2	2.38	2577435	638	2.15	3990	4100	3990	5200	2800	4000	4039.87	0.28	-125	4406	4202	4076	3872	3746	4140	3810	42	1200	500	2800	5	1	8388207	343	-10.55	0.76	12	0.01	-388.00	5423.00	10890	20240122	-62.40	3950	20241113	3.67	10890	-62.40	20240122	3950	3.67	20241113	10890	-62.40	20240122	3950	3.67	20241113	1.54	N	367000	500	41 억	23761	N	N	N	N
97	20241114	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	0	3	0.00	0	0	0.00	0	0	0	5200	2800	4000	0.00	0.28	0	4406	4202	4076	3872	3746	4140	3810	42	1200	500	2800	5	1	8388207	336	-10.31	0.74	12	0.00	-388.00	5423.00	10890	20240122	-63.27	3950	20241113	1.27	10890	-63.27	20240122	3950	1.27	20241113	10890	-63.27	20240122	3950	1.27	20241113	1.54	N	367000	500	41 억	23761	N	N	N	N
98	20241113	160801	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4000	-215	5	-5.10	119321365	29703	190.00	4050	4280	3950	5470	2955	4215	4017.15	0.30	-1564	4658	4436	4303	4081	3948	4370	4015	42	1255	500	2950	5	1	8388207	336	-10.31	0.74	12	0.35	-388.00	5423.00	10890	20240122	-63.27	3950	20241113	1.27	10890	-63.27	20240122	3950	1.27	20241113	10890	-63.27	20240122	3950	1.27	20241113	1.51	N	367000	500	41 억	25317	N	N	N	N
99	20241113	150838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3990	-225	5	-5.34	115930500	28851	184.55	4050	4280	3950	5470	2955	4215	4018.25	0.30	-1302	4658	4436	4303	4081	3948	4370	4015	42	1255	500	2950	5	1	8388207	335	-10.28	0.74	12	0.34	-388.00	5423.00	10890	20240122	-63.36	3950	20241113	1.01	10890	-63.36	20240122	3950	1.01	20241113	10890	-63.36	20240122	3950	1.01	20241113	1.51	N	367000	500	41 억	25317	N	N	N	N
100	20241113	140835	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3995	-220	5	-5.22	100207935	24918	159.39	4050	4280	3955	5470	2955	4215	4021.51	0.30	-1139	4658	4436	4303	4081	3948	4370	4015	42	1255	500	2950	5	1	8388207	335	-10.30	0.74	12	0.30	-388.00	5423.00	10890	20240122	-63.31	3955	20241113	1.01	10890	-63.31	20240122	3955	1.01	20241113	10890	-63.31	20240122	3955	1.01	20241113	1.51	N	367000	500	41 억	25317	N	N	N	N
101	20241113	130837	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4030	-185	5	-4.39	84707395	21040	134.59	4050	4280	3955	5470	2955	4215	4026.02	0.30	-419	4658	4436	4303	4081	3948	4370	4015	42	1255	500	2950	5	1	8388207	338	-10.39	0.74	12	0.25	-388.00	5423.00	10890	20240122	-62.99	3955	20241113	1.90	10890	-62.99	20240122	3955	1.90	20241113	10890	-62.99	20240122	3955	1.90	20241113	1.51	N	367000	500	41 억	25317	N	N	N	N
102	20241113	120825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4015	-200	5	-4.74	76066525	18889	120.83	4050	4280	3955	5470	2955	4215	4027.03	0.30	191	4658	4436	4303	4081	3948	4370	4015	42	1255	500	2950	5	1	8388207	337	-10.35	0.74	12	0.23	-388.00	5423.00	10890	20240122	-63.13	3955	20241113	1.52	10890	-63.13	20240122	3955	1.52	20241113	10890	-63.13	20240122	3955	1.52	20241113	1.51	N	367000	500	41 억	25317	N	N	N	N
103	20241113	110823	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4000	-215	5	-5.10	74193700	18422	117.84	4050	4280	3955	5470	2955	4215	4027.45	0.30	436	4658	4436	4303	4081	3948	4370	4015	42	1255	500	2950	5	1	8388207	336	-10.31	0.74	12	0.22	-388.00	5423.00	10890	20240122	-63.27	3955	20241113	1.14	10890	-63.27	20240122	3955	1.14	20241113	10890	-63.27	20240122	3955	1.14	20241113	1.51	N	367000	500	41 억	25317	N	N	N	N
104	20241113	100824	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4055	-160	5	-3.80	62575685	15519	99.27	4050	4280	3955	5470	2955	4215	4032.20	0.30	767	4658	4436	4303	4081	3948	4370	4015	42	1255	500	2950	5	1	8388207	340	-10.45	0.75	12	0.19	-388.00	5423.00	10890	20240122	-62.76	3955	20241113	2.53	10890	-62.76	20240122	3955	2.53	20241113	10890	-62.76	20240122	3955	2.53	20241113	1.51	N	367000	500	41 억	25317	N	N	N	N
105	20241113	090813	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4070	-145	5	-3.44	9253000	2278	14.57	4050	4280	4050	5470	2955	4215	4061.90	0.30	279	4658	4436	4303	4081	3948	4370	4015	42	1255	500	2950	5	1	8388207	341	-10.49	0.75	12	0.03	-388.00	5423.00	10890	20240122	-62.63	4050	20241113	0.49	10890	-62.63	20240122	4050	0.49	20241113	10890	-62.63	20240122	4050	0.49	20241113	1.51	N	367000	500	41 억	25317	N	N	N	N
106	20241112	161104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4215	-245	5	-5.49	66324660	15633	116.92	4525	4525	4170	5790	3125	4460	4242.61	0.31	-854	4663	4561	4463	4361	4263	4512	4312	42	1330	500	3120	5	1	8388207	354	-10.86	0.78	12	0.19	-388.00	5423.00	10890	20240122	-61.29	4170	20241112	1.08	10890	-61.29	20240122	4170	1.08	20241112	10890	-61.29	20240122	4170	1.08	20241112	1.51	N	367000	500	41 억	26135	N	N	N	N
107	20241112	151118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4180	-280	5	-6.28	63766660	15026	112.38	4525	4525	4170	5790	3125	4460	4243.75	0.31	-624	4663	4561	4463	4361	4263	4512	4312	42	1330	500	3120	5	1	8388207	351	-10.77	0.77	12	0.18	-388.00	5423.00	10890	20240122	-61.62	4170	20241112	0.24	10890	-61.62	20240122	4170	0.24	20241112	10890	-61.62	20240122	4170	0.24	20241112	1.51	N	367000	500	41 억	26135	N	N	N	N
108	20241112	141120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4240	-220	5	-4.93	58951600	13879	103.80	4525	4525	4180	5790	3125	4460	4247.54	0.31	-555	4663	4561	4463	4361	4263	4512	4312	42	1330	500	3120	5	1	8388207	356	-10.93	0.78	12	0.17	-388.00	5423.00	10890	20240122	-61.07	4180	20241112	1.44	10890	-61.07	20240122	4180	1.44	20241112	10890	-61.07	20240122	4180	1.44	20241112	1.51	N	367000	500	41 억	26135	N	N	N	N
109	20241112	131127	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4240	-220	5	-4.93	47367565	11141	83.32	4525	4525	4215	5790	3125	4460	4251.64	0.31	-318	4663	4561	4463	4361	4263	4512	4312	42	1330	500	3120	5	1	8388207	356	-10.93	0.78	12	0.13	-388.00	5423.00	10890	20240122	-61.07	4215	20241112	0.59	10890	-61.07	20240122	4215	0.59	20241112	10890	-61.07	20240122	4215	0.59	20241112	1.51	N	367000	500	41 억	26135	N	N	N	N
110	20241112	121117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4245	-215	5	-4.82	35948010	8441	63.13	4525	4525	4220	5790	3125	4460	4258.74	0.31	-228	4663	4561	4463	4361	4263	4512	4312	42	1330	500	3120	5	1	8388207	356	-10.94	0.78	12	0.10	-388.00	5423.00	10890	20240122	-61.02	4220	20241112	0.59	10890	-61.02	20240122	4220	0.59	20241112	10890	-61.02	20240122	4220	0.59	20241112	1.51	N	367000	500	41 억	26135	N	N	N	N
111	20241112	111112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4265	-195	5	-4.37	31636335	7427	55.55	4525	4525	4220	5790	3125	4460	4259.64	0.31	15	4663	4561	4463	4361	4263	4512	4312	42	1330	500	3120	5	1	8388207	358	-10.99	0.79	12	0.09	-388.00	5423.00	10890	20240122	-60.84	4220	20241112	1.07	10890	-60.84	20240122	4220	1.07	20241112	10890	-60.84	20240122	4220	1.07	20241112	1.51	N	367000	500	41 억	26135	N	N	N	N
112	20241112	101111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4250	-210	5	-4.71	24791650	5825	43.56	4525	4525	4220	5790	3125	4460	4256.08	0.31	436	4663	4561	4463	4361	4263	4512	4312	42	1330	500	3120	5	1	8388207	356	-10.95	0.78	12	0.07	-388.00	5423.00	10890	20240122	-60.97	4220	20241112	0.71	10890	-60.97	20240122	4220	0.71	20241112	10890	-60.97	20240122	4220	0.71	20241112	1.51	N	367000	500	41 억	26135	N	N	N	N
113	20241112	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	0	3	0.00	866980	192	1.44	4525	4525	4460	5790	3125	4460	4515.52	0.31	-57	4663	4561	4463	4361	4263	4512	4312	42	1330	500	3120	5	1	8388207	374	-11.49	0.82	12	0.00	-388.00	5423.00	10890	20240122	-59.04	4365	20241111	2.18	10890	-59.04	20240122	4365	2.18	20241111	10890	-59.04	20240122	4365	2.18	20241111	1.51	N	367000	500	41 억	26135	N	N	N	N
114	20241111	161100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4460	-100	5	-2.19	58969790	13371	216.29	4565	4565	4365	5920	3195	4560	4410.27	0.36	-4048	4670	4615	4530	4475	4390	4642	4502	42	1360	500	3190	5	1	8388207	374	-11.49	0.82	12	0.16	-388.00	5423.00	10890	20240122	-59.04	4365	20241111	2.18	10890	-59.04	20240122	4365	2.18	20241111	10890	-59.04	20240122	4365	2.18	20241111	1.51	N	367000	500	41 억	30172	N	N	N	N
115	20241111	151134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4365	-195	5	-4.28	53974830	12241	198.01	4565	4565	4365	5920	3195	4560	4409.35	0.36	-3838	4670	4615	4530	4475	4390	4642	4502	42	1360	500	3190	5	1	8388207	366	-11.25	0.80	12	0.15	-388.00	5423.00	10890	20240122	-59.92	4365	20241111	0.00	10890	-59.92	20240122	4365	0.00	20241111	10890	-59.92	20240122	4365	0.00	20241111	1.51	N	367000	500	41 억	30172	N	N	N	N
116	20241111	141119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4375	-185	5	-4.06	49875905	11303	182.84	4565	4565	4370	5920	3195	4560	4412.63	0.36	-3703	4670	4615	4530	4475	4390	4642	4502	42	1360	500	3190	5	1	8388207	367	-11.28	0.81	12	0.13	-388.00	5423.00	10890	20240122	-59.83	4370	20241111	0.11	10890	-59.83	20240122	4370	0.11	20241111	10890	-59.83	20240122	4370	0.11	20241111	1.51	N	367000	500	41 억	30172	N	N	N	N
117	20241111	131118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4395	-165	5	-3.62	42976175	9728	157.36	4565	4565	4370	5920	3195	4560	4417.78	0.36	-2783	4670	4615	4530	4475	4390	4642	4502	42	1360	500	3190	5	1	8388207	369	-11.33	0.81	12	0.12	-388.00	5423.00	10890	20240122	-59.64	4370	20241111	0.57	10890	-59.64	20240122	4370	0.57	20241111	10890	-59.64	20240122	4370	0.57	20241111	1.51	N	367000	500	41 억	30172	N	N	N	N
118	20241111	121111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4400	-160	5	-3.51	33104765	7476	120.93	4565	4565	4370	5920	3195	4560	4428.14	0.36	-2555	4670	4615	4530	4475	4390	4642	4502	42	1360	500	3190	5	1	8388207	369	-11.34	0.81	12	0.09	-388.00	5423.00	10890	20240122	-59.60	4370	20241111	0.69	10890	-59.60	20240122	4370	0.69	20241111	10890	-59.60	20240122	4370	0.69	20241111	1.51	N	367000	500	41 억	30172	N	N	N	N
119	20241111	111109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4405	-155	5	-3.40	31667890	7150	115.66	4565	4565	4370	5920	3195	4560	4429.08	0.36	-2336	4670	4615	4530	4475	4390	4642	4502	42	1360	500	3190	5	1	8388207	370	-11.35	0.81	12	0.09	-388.00	5423.00	10890	20240122	-59.55	4370	20241111	0.80	10890	-59.55	20240122	4370	0.80	20241111	10890	-59.55	20240122	4370	0.80	20241111	1.51	N	367000	500	41 억	30172	N	N	N	N
120	20241111	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	-150	5	-3.29	19596570	4407	71.29	4565	4565	4410	5920	3195	4560	4446.69	0.36	-2032	4670	4615	4530	4475	4390	4642	4502	42	1360	500	3190	5	1	8388207	370	-11.37	0.81	12	0.05	-388.00	5423.00	10890	20240122	-59.50	4370	20240805	0.92	10890	-59.50	20240122	4370	0.92	20240805	10890	-59.50	20240122	4370	0.92	20240805	1.51	N	367000	500	41 억	30172	N	N	N	N
121	20241111	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-60	5	-1.32	2595230	574	9.29	4565	4565	4500	5920	3195	4560	4521.31	0.36	-434	4670	4615	4530	4475	4390	4642	4502	42	1360	500	3190	5	1	8388207	377	-11.60	0.83	12	0.01	-388.00	5423.00	10890	20240122	-58.68	4370	20240805	2.97	10890	-58.68	20240122	4370	2.97	20240805	10890	-58.68	20240122	4370	2.97	20240805	1.51	N	367000	500	41 억	30172	N	N	N	N
122	20241108	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	0	3	0.00	27745650	6176	73.66	4550	4585	4445	5920	3195	4560	4492.39	0.37	-940	4686	4622	4546	4482	4406	4655	4515	42	1360	500	3190	5	1	8388207	383	-11.75	0.84	12	0.07	-388.00	5423.00	10890	20240122	-58.13	4370	20240805	4.35	10890	-58.13	20240122	4370	4.35	20240805	10890	-58.13	20240122	4370	4.35	20240805	1.50	N	367000	500	41 억	31107	N	N	N	N
123	20241108	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4465	-95	5	-2.08	22011605	4910	58.56	4550	4585	4445	5920	3195	4560	4483.02	0.37	-780	4686	4622	4546	4482	4406	4655	4515	42	1360	500	3190	5	1	8388207	375	-11.51	0.82	12	0.06	-388.00	5423.00	10890	20240122	-59.00	4370	20240805	2.17	10890	-59.00	20240122	4370	2.17	20240805	10890	-59.00	20240122	4370	2.17	20240805	1.50	N	367000	500	41 억	31107	N	N	N	N
124	20241108	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	-100	5	-2.19	16576990	3689	44.00	4550	4585	4450	5920	3195	4560	4493.63	0.37	-529	4686	4622	4546	4482	4406	4655	4515	42	1360	500	3190	5	1	8388207	374	-11.49	0.82	12	0.04	-388.00	5423.00	10890	20240122	-59.04	4370	20240805	2.06	10890	-59.04	20240122	4370	2.06	20240805	10890	-59.04	20240122	4370	2.06	20240805	1.50	N	367000	500	41 억	31107	N	N	N	N
125	20241108	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	-85	5	-1.86	14618620	3250	38.76	4550	4585	4450	5920	3195	4560	4498.04	0.37	-329	4686	4622	4546	4482	4406	4655	4515	42	1360	500	3190	5	1	8388207	375	-11.53	0.83	12	0.04	-388.00	5423.00	10890	20240122	-58.91	4370	20240805	2.40	10890	-58.91	20240122	4370	2.40	20240805	10890	-58.91	20240122	4370	2.40	20240805	1.50	N	367000	500	41 억	31107	N	N	N	N
126	20241108	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-90	5	-1.97	10778715	2391	28.52	4550	4585	4450	5920	3195	4560	4508.04	0.37	-236	4686	4622	4546	4482	4406	4655	4515	42	1360	500	3190	5	1	8388207	375	-11.52	0.82	12	0.03	-388.00	5423.00	10890	20240122	-58.95	4370	20240805	2.29	10890	-58.95	20240122	4370	2.29	20240805	10890	-58.95	20240122	4370	2.29	20240805	1.50	N	367000	500	41 억	31107	N	N	N	N
127	20241108	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	-105	5	-2.30	9322900	2065	24.63	4550	4585	4450	5920	3195	4560	4514.72	0.37	-24	4686	4622	4546	4482	4406	4655	4515	42	1360	500	3190	5	1	8388207	374	-11.48	0.82	12	0.02	-388.00	5423.00	10890	20240122	-59.09	4370	20240805	1.95	10890	-59.09	20240122	4370	1.95	20240805	10890	-59.09	20240122	4370	1.95	20240805	1.50	N	367000	500	41 억	31107	N	N	N	N
128	20241108	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	-25	5	-0.55	6516200	1435	17.12	4550	4585	4450	5920	3195	4560	4540.91	0.37	62	4686	4622	4546	4482	4406	4655	4515	42	1360	500	3190	5	1	8388207	380	-11.69	0.84	12	0.02	-388.00	5423.00	10890	20240122	-58.36	4370	20240805	3.78	10890	-58.36	20240122	4370	3.78	20240805	10890	-58.36	20240122	4370	3.78	20240805	1.50	N	367000	500	41 억	31107	N	N	N	N
129	20241108	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	25	2	0.55	3123245	687	8.19	4550	4585	4545	5920	3195	4560	4546.21	0.37	76	4686	4622	4546	4482	4406	4655	4515	42	1360	500	3190	5	1	8388207	385	-11.82	0.85	12	0.01	-388.00	5423.00	10890	20240122	-57.90	4370	20240805	4.92	10890	-57.90	20240122	4370	4.92	20240805	10890	-57.90	20240122	4370	4.92	20240805	1.50	N	367000	500	41 억	31107	N	N	N	N
130	20241107	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	-40	5	-0.87	37852535	8384	212.68	4555	4610	4470	5980	3220	4600	4514.85	0.39	-1717	4826	4712	4611	4497	4396	4662	4447	42	1380	500	3220	5	1	8388207	383	-11.75	0.84	12	0.10	-388.00	5423.00	10890	20240122	-58.13	4370	20240805	4.35	10890	-58.13	20240122	4370	4.35	20240805	10890	-58.13	20240122	4370	4.35	20240805	1.51	N	367000	500	41 억	32818	N	N	N	N
131	20241107	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	-80	5	-1.74	37419375	8289	210.27	4555	4610	4470	5980	3220	4600	4514.34	0.39	-1636	4826	4712	4611	4497	4396	4662	4447	42	1380	500	3220	5	1	8388207	379	-11.65	0.83	12	0.10	-388.00	5423.00	10890	20240122	-58.49	4370	20240805	3.43	10890	-58.49	20240122	4370	3.43	20240805	10890	-58.49	20240122	4370	3.43	20240805	1.51	N	367000	500	41 억	32818	N	N	N	N
132	20241107	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	-80	5	-1.74	29904725	6628	168.14	4555	4610	4470	5980	3220	4600	4511.88	0.39	-1483	4826	4712	4611	4497	4396	4662	4447	42	1380	500	3220	5	1	8388207	379	-11.65	0.83	12	0.08	-388.00	5423.00	10890	20240122	-58.49	4370	20240805	3.43	10890	-58.49	20240122	4370	3.43	20240805	10890	-58.49	20240122	4370	3.43	20240805	1.51	N	367000	500	41 억	32818	N	N	N	N
133	20241107	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	-95	5	-2.07	28121665	6233	158.12	4555	4610	4470	5980	3220	4600	4511.74	0.39	-1311	4826	4712	4611	4497	4396	4662	4447	42	1380	500	3220	5	1	8388207	378	-11.61	0.83	12	0.07	-388.00	5423.00	10890	20240122	-58.63	4370	20240805	3.09	10890	-58.63	20240122	4370	3.09	20240805	10890	-58.63	20240122	4370	3.09	20240805	1.51	N	367000	500	41 억	32818	N	N	N	N
134	20241107	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	0	3	0.00	25769895	5711	144.88	4555	4610	4470	5980	3220	4600	4512.33	0.39	-1268	4826	4712	4611	4497	4396	4662	4447	42	1380	500	3220	5	1	8388207	386	-11.86	0.85	12	0.07	-388.00	5423.00	10890	20240122	-57.76	4370	20240805	5.26	10890	-57.76	20240122	4370	5.26	20240805	10890	-57.76	20240122	4370	5.26	20240805	1.51	N	367000	500	41 억	32818	N	N	N	N
135	20241107	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	-95	5	-2.07	12474540	2777	70.45	4555	4600	4485	5980	3220	4600	4492.09	0.39	-604	4826	4712	4611	4497	4396	4662	4447	42	1380	500	3220	5	1	8388207	378	-11.61	0.83	12	0.03	-388.00	5423.00	10890	20240122	-58.63	4370	20240805	3.09	10890	-58.63	20240122	4370	3.09	20240805	10890	-58.63	20240122	4370	3.09	20240805	1.51	N	367000	500	41 억	32818	N	N	N	N
136	20241107	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	-80	5	-1.74	10370475	2309	58.57	4555	4600	4485	5980	3220	4600	4491.33	0.39	-441	4826	4712	4611	4497	4396	4662	4447	42	1380	500	3220	5	1	8388207	379	-11.65	0.83	12	0.03	-388.00	5423.00	10890	20240122	-58.49	4370	20240805	3.43	10890	-58.49	20240122	4370	3.43	20240805	10890	-58.49	20240122	4370	3.43	20240805	1.51	N	367000	500	41 억	32818	N	N	N	N
137	20241107	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	-105	5	-2.28	888135	197	5.00	4555	4600	4495	5980	3220	4600	4508.30	0.39	-108	4826	4712	4611	4497	4396	4662	4447	42	1380	500	3220	5	1	8388207	377	-11.59	0.83	12	0.00	-388.00	5423.00	10890	20240122	-58.72	4370	20240805	2.86	10890	-58.72	20240122	4370	2.86	20240805	10890	-58.72	20240122	4370	2.86	20240805	1.51	N	367000	500	41 억	32818	N	N	N	N
138	20241106	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	-100	5	-2.13	18095975	3942	142.52	4695	4725	4510	6110	3290	4700	4590.51	0.40	-1118	4830	4765	4675	4610	4520	4720	4565	42	1410	500	3290	5	1	8388207	386	-11.86	0.85	12	0.05	-388.00	5423.00	10890	20240122	-57.76	4370	20240805	5.26	10890	-57.76	20240122	4370	5.26	20240805	10890	-57.76	20240122	4370	5.26	20240805	1.51	N	367000	500	41 억	33935	N	N	N	N
139	20241106	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	-105	5	-2.23	17291030	3767	136.19	4695	4725	4510	6110	3290	4700	4590.13	0.40	-1099	4830	4765	4675	4610	4520	4720	4565	42	1410	500	3290	5	1	8388207	385	-11.84	0.85	12	0.04	-388.00	5423.00	10890	20240122	-57.81	4370	20240805	5.15	10890	-57.81	20240122	4370	5.15	20240805	10890	-57.81	20240122	4370	5.15	20240805	1.51	N	367000	500	41 억	33935	N	N	N	N
140	20241106	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	-185	5	-3.94	16120815	3510	126.90	4695	4725	4510	6110	3290	4700	4592.82	0.40	-1034	4830	4765	4675	4610	4520	4720	4565	42	1410	500	3290	5	1	8388207	379	-11.64	0.83	12	0.04	-388.00	5423.00	10890	20240122	-58.54	4370	20240805	3.32	10890	-58.54	20240122	4370	3.32	20240805	10890	-58.54	20240122	4370	3.32	20240805	1.51	N	367000	500	41 억	33935	N	N	N	N
141	20241106	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	-125	5	-2.66	8667840	1867	67.50	4695	4725	4560	6110	3290	4700	4642.66	0.40	-465	4830	4765	4675	4610	4520	4720	4565	42	1410	500	3290	5	1	8388207	384	-11.79	0.84	12	0.02	-388.00	5423.00	10890	20240122	-57.99	4370	20240805	4.69	10890	-57.99	20240122	4370	4.69	20240805	10890	-57.99	20240122	4370	4.69	20240805	1.51	N	367000	500	41 억	33935	N	N	N	N
142	20241106	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	-100	5	-2.13	8148630	1754	63.41	4695	4725	4560	6110	3290	4700	4645.74	0.40	-396	4830	4765	4675	4610	4520	4720	4565	42	1410	500	3290	5	1	8388207	386	-11.86	0.85	12	0.02	-388.00	5423.00	10890	20240122	-57.76	4370	20240805	5.26	10890	-57.76	20240122	4370	5.26	20240805	10890	-57.76	20240122	4370	5.26	20240805	1.51	N	367000	500	41 억	33935	N	N	N	N
143	20241106	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	-40	5	-0.85	3788300	809	29.25	4695	4700	4650	6110	3290	4700	4682.69	0.40	-321	4830	4765	4675	4610	4520	4720	4565	42	1410	500	3290	5	1	8388207	391	-12.01	0.86	12	0.01	-388.00	5423.00	10890	20240122	-57.21	4370	20240805	6.64	10890	-57.21	20240122	4370	6.64	20240805	10890	-57.21	20240122	4370	6.64	20240805	1.51	N	367000	500	41 억	33935	N	N	N	N
144	20241106	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	-15	5	-0.32	3103595	662	23.93	4695	4700	4660	6110	3290	4700	4688.21	0.40	-177	4830	4765	4675	4610	4520	4720	4565	42	1410	500	3290	5	1	8388207	393	-12.07	0.86	12	0.01	-388.00	5423.00	10890	20240122	-56.98	4370	20240805	7.21	10890	-56.98	20240122	4370	7.21	20240805	10890	-56.98	20240122	4370	7.21	20240805	1.51	N	367000	500	41 억	33935	N	N	N	N
145	20241106	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	0	3	0.00	28175	6	0.22	4695	4700	4695	6110	3290	4700	4695.83	0.40	-6	4830	4765	4675	4610	4520	4720	4565	42	1410	500	3290	5	1	8388207	394	-12.11	0.87	12	0.00	-388.00	5423.00	10890	20240122	-56.84	4370	20240805	7.55	10890	-56.84	20240122	4370	7.55	20240805	10890	-56.84	20240122	4370	7.55	20240805	1.51	N	367000	500	41 억	33935	N	N	N	N
146	20241105	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	-20	5	-0.42	12842040	2766	59.81	4740	4740	4585	6130	3305	4720	4642.82	0.42	-1063	4846	4782	4666	4602	4486	4815	4635	42	1410	500	3300	5	1	8388207	394	-12.11	0.87	12	0.03	-388.00	5423.00	10890	20240122	-56.84	4370	20240805	7.55	10890	-56.84	20240122	4370	7.55	20240805	10890	-56.84	20240122	4370	7.55	20240805	1.45	N	367000	500	41 억	34997	N	N	N	N
147	20241105	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4590	-130	5	-2.75	10750270	2316	50.08	4740	4740	4585	6130	3305	4720	4641.74	0.42	-845	4846	4782	4666	4602	4486	4815	4635	42	1410	500	3300	5	1	8388207	385	-11.83	0.85	12	0.03	-388.00	5423.00	10890	20240122	-57.85	4370	20240805	5.03	10890	-57.85	20240122	4370	5.03	20240805	10890	-57.85	20240122	4370	5.03	20240805	1.45	N	367000	500	41 억	34997	N	N	N	N
148	20241105	141052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	-60	5	-1.27	5588065	1197	25.88	4740	4740	4600	6130	3305	4720	4668.39	0.42	-760	4846	4782	4666	4602	4486	4815	4635	42	1410	500	3300	5	1	8388207	391	-12.01	0.86	12	0.01	-388.00	5423.00	10890	20240122	-57.21	4370	20240805	6.64	10890	-57.21	20240122	4370	6.64	20240805	10890	-57.21	20240122	4370	6.64	20240805	1.45	N	367000	500	41 억	34997	N	N	N	N
149	20241105	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4690	-30	5	-0.64	4756155	1019	22.03	4740	4740	4600	6130	3305	4720	4667.47	0.42	-631	4846	4782	4666	4602	4486	4815	4635	42	1410	500	3300	5	1	8388207	393	-12.09	0.86	12	0.01	-388.00	5423.00	10890	20240122	-56.93	4370	20240805	7.32	10890	-56.93	20240122	4370	7.32	20240805	10890	-56.93	20240122	4370	7.32	20240805	1.45	N	367000	500	41 억	34997	N	N	N	N
150	20241105	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	-35	5	-0.74	3245790	696	15.05	4740	4740	4600	6130	3305	4720	4663.49	0.42	-407	4846	4782	4666	4602	4486	4815	4635	42	1410	500	3300	5	1	8388207	393	-12.07	0.86	12	0.01	-388.00	5423.00	10890	20240122	-56.98	4370	20240805	7.21	10890	-56.98	20240122	4370	7.21	20240805	10890	-56.98	20240122	4370	7.21	20240805	1.45	N	367000	500	41 억	34997	N	N	N	N
151	20241105	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4665	-55	5	-1.17	2239985	480	10.38	4740	4740	4600	6130	3305	4720	4666.64	0.42	-238	4846	4782	4666	4602	4486	4815	4635	42	1410	500	3300	5	1	8388207	391	-12.02	0.86	12	0.01	-388.00	5423.00	10890	20240122	-57.16	4370	20240805	6.75	10890	-57.16	20240122	4370	6.75	20240805	10890	-57.16	20240122	4370	6.75	20240805	1.45	N	367000	500	41 억	34997	N	N	N	N
152	20241105	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4685	-35	5	-0.74	708345	150	3.24	4740	4740	4675	6130	3305	4720	4722.30	0.42	-49	4846	4782	4666	4602	4486	4815	4635	42	1410	500	3300	5	1	8388207	393	-12.07	0.86	12	0.00	-388.00	5423.00	10890	20240122	-56.98	4370	20240805	7.21	10890	-56.98	20240122	4370	7.21	20240805	10890	-56.98	20240122	4370	7.21	20240805	1.45	N	367000	500	41 억	34997	N	N	N	N
153	20241105	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	-20	5	-0.42	558175	118	2.55	4740	4740	4675	6130	3305	4720	4730.30	0.42	-18	4846	4782	4666	4602	4486	4815	4635	42	1410	500	3300	5	1	8388207	394	-12.11	0.87	12	0.00	-388.00	5423.00	10890	20240122	-56.84	4370	20240805	7.55	10890	-56.84	20240122	4370	7.55	20240805	10890	-56.84	20240122	4370	7.55	20240805	1.45	N	367000	500	41 억	34997	N	N	N	N
154	20241104	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4720	135	2	2.94	21336960	4622	68.17	4560	4730	4550	5960	3210	4585	4616.39	0.43	-1355	4645	4615	4560	4530	4475	4630	4545	42	1375	500	3200	5	1	8388207	396	-12.16	0.87	12	0.06	-388.00	5423.00	10890	20240122	-56.66	4370	20240805	8.01	10890	-56.66	20240122	4370	8.01	20240805	10890	-56.66	20240122	4370	8.01	20240805	1.45	N	367000	500	41 억	36358	N	N	N	N
155	20241104	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4650	65	2	1.42	17503890	3809	56.18	4560	4650	4550	5960	3210	4585	4595.40	0.43	-1253	4645	4615	4560	4530	4475	4630	4545	42	1375	500	3200	5	1	8388207	390	-11.98	0.86	12	0.05	-388.00	5423.00	10890	20240122	-57.30	4370	20240805	6.41	10890	-57.30	20240122	4370	6.41	20240805	10890	-57.30	20240122	4370	6.41	20240805	1.45	N	367000	500	41 억	36358	N	N	N	N
156	20241104	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	20	2	0.44	13811290	3011	44.41	4560	4650	4550	5960	3210	4585	4586.94	0.43	-1026	4645	4615	4560	4530	4475	4630	4545	42	1375	500	3200	5	1	8388207	386	-11.87	0.85	12	0.04	-388.00	5423.00	10890	20240122	-57.71	4370	20240805	5.38	10890	-57.71	20240122	4370	5.38	20240805	10890	-57.71	20240122	4370	5.38	20240805	1.45	N	367000	500	41 억	36358	N	N	N	N
157	20241104	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-5	5	-0.11	9831650	2144	31.62	4560	4650	4550	5960	3210	4585	4585.66	0.43	-774	4645	4615	4560	4530	4475	4630	4545	42	1375	500	3200	5	1	8388207	384	-11.80	0.84	12	0.03	-388.00	5423.00	10890	20240122	-57.94	4370	20240805	4.81	10890	-57.94	20240122	4370	4.81	20240805	10890	-57.94	20240122	4370	4.81	20240805	1.45	N	367000	500	41 억	36358	N	N	N	N
158	20241104	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-5	5	-0.11	9071260	1978	29.17	4560	4650	4550	5960	3210	4585	4586.08	0.43	-608	4645	4615	4560	4530	4475	4630	4545	42	1375	500	3200	5	1	8388207	384	-11.80	0.84	12	0.02	-388.00	5423.00	10890	20240122	-57.94	4370	20240805	4.81	10890	-57.94	20240122	4370	4.81	20240805	10890	-57.94	20240122	4370	4.81	20240805	1.45	N	367000	500	41 억	36358	N	N	N	N
159	20241104	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4610	25	2	0.55	7900060	1723	25.41	4560	4650	4550	5960	3210	4585	4585.06	0.43	-627	4645	4615	4560	4530	4475	4630	4545	42	1375	500	3200	5	1	8388207	387	-11.88	0.85	12	0.02	-388.00	5423.00	10890	20240122	-57.67	4370	20240805	5.49	10890	-57.67	20240122	4370	5.49	20240805	10890	-57.67	20240122	4370	5.49	20240805	1.45	N	367000	500	41 억	36358	N	N	N	N
160	20241104	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	35	2	0.76	6791285	1483	21.87	4560	4635	4550	5960	3210	4585	4579.42	0.43	-503	4645	4615	4560	4530	4475	4630	4545	42	1375	500	3200	5	1	8388207	388	-11.91	0.85	12	0.02	-388.00	5423.00	10890	20240122	-57.58	4370	20240805	5.72	10890	-57.58	20240122	4370	5.72	20240805	10890	-57.58	20240122	4370	5.72	20240805	1.45	N	367000	500	41 억	36358	N	N	N	N
161	20241104	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	-25	5	-0.55	86640	19	0.28	4560	4560	4560	5960	3210	4585	4560.00	0.43	0	4645	4615	4560	4530	4475	4630	4545	42	1375	500	3200	5	1	8388207	383	-11.75	0.84	12	0.00	-388.00	5423.00	10890	20240122	-58.13	4370	20240805	4.35	10890	-58.13	20240122	4370	4.35	20240805	10890	-58.13	20240122	4370	4.35	20240805	1.45	N	367000	500	41 억	36358	N	N	N	N
162	20241101	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	-40	5	-0.86	30820540	6780	228.51	4580	4590	4505	6010	3240	4625	4545.80	0.45	-1196	4735	4680	4590	4535	4445	4707	4562	42	1385	500	3230	5	1	8388207	385	-11.82	0.85	12	0.08	-388.00	5423.00	10890	20240122	-57.90	4370	20240805	4.92	10890	-57.90	20240122	4370	4.92	20240805	10890	-57.90	20240122	4370	4.92	20240805	1.43	N	367000	500	41 억	37554	N	N	N	N
163	20241101	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	-40	5	-0.86	30357820	6679	225.11	4580	4590	4505	6010	3240	4625	4545.26	0.45	-1135	4735	4680	4590	4535	4445	4707	4562	42	1385	500	3230	5	1	8388207	385	-11.82	0.85	12	0.08	-388.00	5423.00	10890	20240122	-57.90	4370	20240805	4.92	10890	-57.90	20240122	4370	4.92	20240805	10890	-57.90	20240122	4370	4.92	20240805	1.43	N	367000	500	41 억	37554	N	N	N	N
164	20241101	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-45	5	-0.97	29019870	6387	215.27	4580	4590	4505	6010	3240	4625	4543.58	0.45	-936	4735	4680	4590	4535	4445	4707	4562	42	1385	500	3230	5	1	8388207	384	-11.80	0.84	12	0.08	-388.00	5423.00	10890	20240122	-57.94	4370	20240805	4.81	10890	-57.94	20240122	4370	4.81	20240805	10890	-57.94	20240122	4370	4.81	20240805	1.43	N	367000	500	41 억	37554	N	N	N	N
165	20241101	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	-40	5	-0.86	27670480	6092	205.33	4580	4590	4505	6010	3240	4625	4542.10	0.45	-677	4735	4680	4590	4535	4445	4707	4562	42	1385	500	3230	5	1	8388207	385	-11.82	0.85	12	0.07	-388.00	5423.00	10890	20240122	-57.90	4370	20240805	4.92	10890	-57.90	20240122	4370	4.92	20240805	10890	-57.90	20240122	4370	4.92	20240805	1.43	N	367000	500	41 억	37554	N	N	N	N
166	20241101	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	-95	5	-2.05	26877190	5918	199.46	4580	4590	4505	6010	3240	4625	4541.60	0.45	-608	4735	4680	4590	4535	4445	4707	4562	42	1385	500	3230	5	1	8388207	380	-11.68	0.84	12	0.07	-388.00	5423.00	10890	20240122	-58.40	4370	20240805	3.66	10890	-58.40	20240122	4370	3.66	20240805	10890	-58.40	20240122	4370	3.66	20240805	1.43	N	367000	500	41 억	37554	N	N	N	N
167	20241101	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	-75	5	-1.62	10663600	2358	79.47	4580	4590	4505	6010	3240	4625	4522.31	0.45	-514	4735	4680	4590	4535	4445	4707	4562	42	1385	500	3230	5	1	8388207	382	-11.73	0.84	12	0.03	-388.00	5423.00	10890	20240122	-58.22	4370	20240805	4.12	10890	-58.22	20240122	4370	4.12	20240805	10890	-58.22	20240122	4370	4.12	20240805	1.43	N	367000	500	41 억	37554	N	N	N	N
168	20241101	101135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	-110	5	-2.38	9883955	2186	73.68	4580	4590	4505	6010	3240	4625	4521.48	0.45	-438	4735	4680	4590	4535	4445	4707	4562	42	1385	500	3230	5	1	8388207	379	-11.64	0.83	12	0.03	-388.00	5423.00	10890	20240122	-58.54	4370	20240805	3.32	10890	-58.54	20240122	4370	3.32	20240805	10890	-58.54	20240122	4370	3.32	20240805	1.43	N	367000	500	41 억	37554	N	N	N	N
169	20241101	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4555	-70	5	-1.51	315550	69	2.33	4580	4590	4505	6010	3240	4625	4573.19	0.45	-21	4735	4680	4590	4535	4445	4707	4562	42	1385	500	3230	5	1	8388207	382	-11.74	0.84	12	0.00	-388.00	5423.00	10890	20240122	-58.17	4370	20240805	4.23	10890	-58.17	20240122	4370	4.23	20240805	10890	-58.17	20240122	4370	4.23	20240805	1.43	N	367000	500	41 억	37554	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History