KissMeData/040160/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marketWarningCode	shortOverheated
2	20241129	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	-75	5	-2.72	13993685	5185	41.23	2725	2745	2675	3580	1930	2755	2698.88	27.57	76	2811	2782	2731	2702	2651	2797	2717	60	825	500	1650	5	1	12055535	323	10.98	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.21	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	6120	-56.21	20231204	2270	18.06	20241114	0.70	N	040160	500	60 억	3323248	N	N	N	00	N
3	20241129	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	-35	5	-1.27	12664250	4689	37.29	2725	2745	2675	3580	1930	2755	2700.84	27.57	513	2811	2782	2731	2702	2651	2797	2717	60	825	500	1650	5	1	12055535	328	11.15	0.38	12	0.04	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.70	N	040160	500	60 억	3323248	N	N	N	00	N
4	20241129	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-45	5	-1.63	12062170	4466	35.51	2725	2745	2675	3580	1930	2755	2700.89	27.57	465	2811	2782	2731	2702	2651	2797	2717	60	825	500	1650	5	1	12055535	327	11.11	0.38	12	0.04	244.00	7197.00	6120	20231204	-55.72	2270	20241114	19.38	4270	-36.53	20240102	2270	19.38	20241114	6120	-55.72	20231204	2270	19.38	20241114	0.70	N	040160	500	60 억	3323248	N	N	N	00	N
5	20241129	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	-10	5	-0.36	5750915	2118	16.84	2725	2745	2680	3580	1930	2755	2715.26	27.57	-86	2811	2782	2731	2702	2651	2797	2717	60	825	500	1650	5	1	12055535	331	11.25	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.15	2270	20241114	20.93	4270	-35.71	20240102	2270	20.93	20241114	6120	-55.15	20231204	2270	20.93	20241114	0.70	N	040160	500	60 억	3323248	N	N	N	00	N
6	20241129	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	-35	5	-1.27	5238735	1930	15.35	2725	2745	2680	3580	1930	2755	2714.37	27.57	-85	2811	2782	2731	2702	2651	2797	2717	60	825	500	1650	5	1	12055535	328	11.15	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.70	N	040160	500	60 억	3323248	N	N	N	00	N
7	20241129	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	-35	5	-1.27	2134625	789	6.27	2725	2745	2680	3580	1930	2755	2705.48	27.57	-74	2811	2782	2731	2702	2651	2797	2717	60	825	500	1650	5	1	12055535	328	11.15	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.70	N	040160	500	60 억	3323248	N	N	N	00	N
8	20241129	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	-35	5	-1.27	1341715	495	3.94	2725	2745	2685	3580	1930	2755	2710.54	27.57	-72	2811	2782	2731	2702	2651	2797	2717	60	825	500	1650	5	1	12055535	328	11.15	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.70	N	040160	500	60 억	3323248	N	N	N	00	N
9	20241129	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	-30	5	-1.09	40875	15	0.12	2725	2725	2725	3580	1930	2755	2725.00	27.57	-2	2811	2782	2731	2702	2651	2797	2717	60	825	500	1650	5	1	12055535	329	11.17	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.47	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	6120	-55.47	20231204	2270	20.04	20241114	0.70	N	040160	500	60 억	3323248	N	N	N	00	N
10	20241128	160516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2755	80	2	2.99	34347345	12569	123.77	2695	2760	2680	3475	1875	2675	2732.70	27.57	-307	2808	2741	2708	2641	2608	2725	2625	60	800	500	1600	5	1	12055535	332	11.29	0.38	12	0.10	244.00	7197.00	6120	20231204	-54.98	2270	20241114	21.37	4270	-35.48	20240102	2270	21.37	20241114	6120	-54.98	20231204	2270	21.37	20241114	0.70	N	040160	500	60 억	3323577	N	N	N	00	N
11	20241128	150524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2755	80	2	2.99	32818020	12014	118.31	2695	2760	2680	3475	1875	2675	2731.65	27.57	-360	2808	2741	2708	2641	2608	2725	2625	60	800	500	1600	5	1	12055535	332	11.29	0.38	12	0.10	244.00	7197.00	6120	20231204	-54.98	2270	20241114	21.37	4270	-35.48	20240102	2270	21.37	20241114	6120	-54.98	20231204	2270	21.37	20241114	0.70	N	040160	500	60 억	3323577	N	N	N	00	N
12	20241128	140524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	70	2	2.62	25469655	9344	92.01	2695	2760	2680	3475	1875	2675	2725.78	27.57	-405	2808	2741	2708	2641	2608	2725	2625	60	800	500	1600	5	1	12055535	331	11.25	0.38	12	0.08	244.00	7197.00	6120	20231204	-55.15	2270	20241114	20.93	4270	-35.71	20240102	2270	20.93	20241114	6120	-55.15	20231204	2270	20.93	20241114	0.70	N	040160	500	60 억	3323577	N	N	N	00	N
13	20241128	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	75	2	2.80	18556950	6815	67.11	2695	2760	2680	3475	1875	2675	2722.96	27.57	-382	2808	2741	2708	2641	2608	2725	2625	60	800	500	1600	5	1	12055535	332	11.27	0.38	12	0.06	244.00	7197.00	6120	20231204	-55.07	2270	20241114	21.15	4270	-35.60	20240102	2270	21.15	20241114	6120	-55.07	20231204	2270	21.15	20241114	0.70	N	040160	500	60 억	3323577	N	N	N	00	N
14	20241128	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	25	2	0.93	9713450	3577	35.22	2695	2760	2680	3475	1875	2675	2715.53	27.57	-296	2808	2741	2708	2641	2608	2725	2625	60	800	500	1600	5	1	12055535	325	11.07	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.88	2270	20241114	18.94	4270	-36.77	20240102	2270	18.94	20241114	6120	-55.88	20231204	2270	18.94	20241114	0.70	N	040160	500	60 억	3323577	N	N	N	00	N
15	20241128	110527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	25	2	0.93	8533150	3138	30.90	2695	2760	2690	3475	1875	2675	2719.30	27.57	-318	2808	2741	2708	2641	2608	2725	2625	60	800	500	1600	5	1	12055535	325	11.07	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.88	2270	20241114	18.94	4270	-36.77	20240102	2270	18.94	20241114	6120	-55.88	20231204	2270	18.94	20241114	0.70	N	040160	500	60 억	3323577	N	N	N	00	N
16	20241128	100524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	55	2	2.06	6357530	2330	22.94	2695	2760	2695	3475	1875	2675	2728.55	27.57	-301	2808	2741	2708	2641	2608	2725	2625	60	800	500	1600	5	1	12055535	329	11.19	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.39	2270	20241114	20.26	4270	-36.07	20240102	2270	20.26	20241114	6120	-55.39	20231204	2270	20.26	20241114	0.70	N	040160	500	60 억	3323577	N	N	N	00	N
17	20241128	090522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	20	2	0.75	2161570	802	7.90	2695	2720	2695	3475	1875	2675	2695.22	27.57	-69	2808	2741	2708	2641	2608	2725	2625	60	800	500	1600	5	1	12055535	325	11.05	0.37	12	0.01	244.00	7197.00	6120	20231204	-55.96	2270	20241114	18.72	4270	-36.89	20240102	2270	18.72	20241114	6120	-55.96	20231204	2270	18.72	20241114	0.70	N	040160	500	60 억	3323577	N	N	N	00	N
18	20241127	160510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	-100	5	-3.60	27214080	10033	213.79	2775	2775	2675	3605	1945	2775	2712.46	27.56	617	2845	2810	2765	2730	2685	2815	2735	60	830	500	1660	5	1	12055535	322	10.96	0.37	12	0.08	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	6120	-56.29	20231204	2270	17.84	20241114	0.71	N	040160	500	60 억	3322949	N	N	N	00	N
19	20241127	150519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	-70	5	-2.52	23568470	8676	184.87	2775	2775	2690	3605	1945	2775	2716.51	27.56	1121	2845	2810	2765	2730	2685	2815	2735	60	830	500	1660	5	1	12055535	326	11.09	0.38	12	0.07	244.00	7197.00	6120	20231204	-55.80	2270	20241114	19.16	4270	-36.65	20240102	2270	19.16	20241114	6120	-55.80	20231204	2270	19.16	20241114	0.71	N	040160	500	60 억	3322949	N	N	N	00	N
20	20241127	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2690	-85	5	-3.06	20828360	7663	163.29	2775	2775	2690	3605	1945	2775	2718.04	27.56	1133	2845	2810	2765	2730	2685	2815	2735	60	830	500	1660	5	1	12055535	324	11.02	0.37	12	0.06	244.00	7197.00	6120	20231204	-56.05	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	6120	-56.05	20231204	2270	18.50	20241114	0.71	N	040160	500	60 억	3322949	N	N	N	00	N
21	20241127	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	-35	5	-1.26	14925685	5478	116.73	2775	2775	2700	3605	1945	2775	2724.66	27.56	741	2845	2810	2765	2730	2685	2815	2735	60	830	500	1660	5	1	12055535	330	11.23	0.38	12	0.05	244.00	7197.00	6120	20231204	-55.23	2270	20241114	20.70	4270	-35.83	20240102	2270	20.70	20241114	6120	-55.23	20231204	2270	20.70	20241114	0.71	N	040160	500	60 억	3322949	N	N	N	00	N
22	20241127	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2760	-15	5	-0.54	8754155	3204	68.27	2775	2775	2700	3605	1945	2775	2732.26	27.56	699	2845	2810	2765	2730	2685	2815	2735	60	830	500	1660	5	1	12055535	333	11.31	0.38	12	0.03	244.00	7197.00	6120	20231204	-54.90	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	6120	-54.90	20231204	2270	21.59	20241114	0.71	N	040160	500	60 억	3322949	N	N	N	00	N
23	20241127	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2770	-5	5	-0.18	8430655	3087	65.78	2775	2775	2700	3605	1945	2775	2731.02	27.56	714	2845	2810	2765	2730	2685	2815	2735	60	830	500	1660	5	1	12055535	334	11.35	0.38	12	0.03	244.00	7197.00	6120	20231204	-54.74	2270	20241114	22.03	4270	-35.13	20240102	2270	22.03	20241114	6120	-54.74	20231204	2270	22.03	20241114	0.71	N	040160	500	60 억	3322949	N	N	N	00	N
24	20241127	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2715	-60	5	-2.16	4605390	1696	36.14	2775	2775	2700	3605	1945	2775	2715.44	27.56	1215	2845	2810	2765	2730	2685	2815	2735	60	830	500	1660	5	1	12055535	327	11.13	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.64	2270	20241114	19.60	4270	-36.42	20240102	2270	19.60	20241114	6120	-55.64	20231204	2270	19.60	20241114	0.71	N	040160	500	60 억	3322949	N	N	N	00	N
25	20241127	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	0	3	0.00	49950	18	0.38	2775	2775	2775	3605	1945	2775	2775.00	27.56	-13	2845	2810	2765	2730	2685	2815	2735	60	830	500	1660	5	1	12055535	335	11.37	0.39	12	0.00	244.00	7197.00	6120	20231204	-54.66	2270	20241114	22.25	4270	-35.01	20240102	2270	22.25	20241114	6120	-54.66	20231204	2270	22.25	20241114	0.71	N	040160	500	60 억	3322949	N	N	N	00	N
26	20241126	160514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	0	3	0.00	12950855	4693	38.98	2775	2800	2720	3605	1945	2775	2759.61	27.57	-442	2848	2811	2743	2706	2638	2830	2725	60	830	500	1660	5	1	12055535	335	11.37	0.39	12	0.04	244.00	7197.00	6120	20231204	-54.66	2270	20241114	22.25	4270	-35.01	20240102	2270	22.25	20241114	6120	-54.66	20231204	2270	22.25	20241114	0.71	N	040160	500	60 억	3323384	N	N	N	00	N
27	20241126	150516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	0	3	0.00	7675710	2765	22.97	2775	2800	2725	3605	1945	2775	2776.03	27.57	-577	2848	2811	2743	2706	2638	2830	2725	60	830	500	1660	5	1	12055535	335	11.37	0.39	12	0.02	244.00	7197.00	6120	20231204	-54.66	2270	20241114	22.25	4270	-35.01	20240102	2270	22.25	20241114	6120	-54.66	20231204	2270	22.25	20241114	0.71	N	040160	500	60 억	3323384	N	N	N	00	N
28	20241126	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	-10	5	-0.36	7672935	2764	22.96	2775	2800	2725	3605	1945	2775	2776.03	27.57	-577	2848	2811	2743	2706	2638	2830	2725	60	830	500	1660	5	1	12055535	333	11.33	0.38	12	0.02	244.00	7197.00	6120	20231204	-54.82	2270	20241114	21.81	4270	-35.25	20240102	2270	21.81	20241114	6120	-54.82	20231204	2270	21.81	20241114	0.71	N	040160	500	60 억	3323384	N	N	N	00	N
29	20241126	130514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	0	3	0.00	7487655	2697	22.40	2775	2800	2725	3605	1945	2775	2776.29	27.57	-624	2848	2811	2743	2706	2638	2830	2725	60	830	500	1660	5	1	12055535	335	11.37	0.39	12	0.02	244.00	7197.00	6120	20231204	-54.66	2270	20241114	22.25	4270	-35.01	20240102	2270	22.25	20241114	6120	-54.66	20231204	2270	22.25	20241114	0.71	N	040160	500	60 억	3323384	N	N	N	00	N
30	20241126	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2770	-5	5	-0.18	7310415	2633	21.87	2775	2800	2725	3605	1945	2775	2776.46	27.57	-612	2848	2811	2743	2706	2638	2830	2725	60	830	500	1660	5	1	12055535	334	11.35	0.38	12	0.02	244.00	7197.00	6120	20231204	-54.74	2270	20241114	22.03	4270	-35.13	20240102	2270	22.03	20241114	6120	-54.74	20231204	2270	22.03	20241114	0.71	N	040160	500	60 억	3323384	N	N	N	00	N
31	20241126	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2785	10	2	0.36	7001935	2521	20.94	2775	2800	2725	3605	1945	2775	2777.44	27.57	-605	2848	2811	2743	2706	2638	2830	2725	60	830	500	1660	5	1	12055535	336	11.41	0.39	12	0.02	244.00	7197.00	6120	20231204	-54.49	2270	20241114	22.69	4270	-34.78	20240102	2270	22.69	20241114	6120	-54.49	20231204	2270	22.69	20241114	0.71	N	040160	500	60 억	3323384	N	N	N	00	N
32	20241126	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	5	2	0.18	6151250	2215	18.40	2775	2800	2725	3605	1945	2775	2777.09	27.57	-583	2848	2811	2743	2706	2638	2830	2725	60	830	500	1660	5	1	12055535	335	11.39	0.39	12	0.02	244.00	7197.00	6120	20231204	-54.58	2270	20241114	22.47	4270	-34.89	20240102	2270	22.47	20241114	6120	-54.58	20231204	2270	22.47	20241114	0.71	N	040160	500	60 억	3323384	N	N	N	00	N
33	20241126	090515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	25	2	0.90	1119820	403	3.35	2775	2800	2760	3605	1945	2775	2778.71	27.57	-72	2848	2811	2743	2706	2638	2830	2725	60	830	500	1660	5	1	12055535	338	11.48	0.39	12	0.00	244.00	7197.00	6120	20231204	-54.25	2270	20241114	23.35	4270	-34.43	20240102	2270	23.35	20241114	6120	-54.25	20231204	2270	23.35	20241114	0.71	N	040160	500	60 억	3323384	N	N	N	00	N
34	20241125	160505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	30	2	1.09	32996770	12032	247.32	2720	2780	2675	3565	1925	2745	2742.42	27.57	-134	2848	2796	2713	2661	2578	2755	2620	60	820	500	1640	5	1	12055535	335	11.37	0.39	12	0.10	244.00	7197.00	6120	20231204	-54.66	2270	20241114	22.25	4270	-35.01	20240102	2270	22.25	20241114	6120	-54.66	20231204	2270	22.25	20241114	0.71	N	040160	500	60 억	3323497	N	N	N	00	N
35	20241125	150513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	35	2	1.28	32405780	11819	242.94	2720	2780	2675	3565	1925	2745	2741.84	27.57	-141	2848	2796	2713	2661	2578	2755	2620	60	820	500	1640	5	1	12055535	335	11.39	0.39	12	0.10	244.00	7197.00	6120	20231204	-54.58	2270	20241114	22.47	4270	-34.89	20240102	2270	22.47	20241114	6120	-54.58	20231204	2270	22.47	20241114	0.71	N	040160	500	60 억	3323497	N	N	N	00	N
36	20241125	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	-5	5	-0.18	8506795	3133	64.40	2720	2745	2690	3565	1925	2745	2715.22	27.57	-69	2848	2796	2713	2661	2578	2755	2620	60	820	500	1640	5	1	12055535	330	11.23	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.23	2270	20241114	20.70	4270	-35.83	20240102	2270	20.70	20241114	6120	-55.23	20231204	2270	20.70	20241114	0.71	N	040160	500	60 억	3323497	N	N	N	00	N
37	20241125	130508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	0	3	0.00	8435520	3107	63.86	2720	2745	2690	3565	1925	2745	2715.00	27.57	-43	2848	2796	2713	2661	2578	2755	2620	60	820	500	1640	5	1	12055535	331	11.25	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.15	2270	20241114	20.93	4270	-35.71	20240102	2270	20.93	20241114	6120	-55.15	20231204	2270	20.93	20241114	0.71	N	040160	500	60 억	3323497	N	N	N	00	N
38	20241125	120515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	-45	5	-1.64	6351015	2341	48.12	2720	2745	2690	3565	1925	2745	2712.95	27.57	80	2848	2796	2713	2661	2578	2755	2620	60	820	500	1640	5	1	12055535	325	11.07	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.88	2270	20241114	18.94	4270	-36.77	20240102	2270	18.94	20241114	6120	-55.88	20231204	2270	18.94	20241114	0.71	N	040160	500	60 억	3323497	N	N	N	00	N
39	20241125	110511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	-10	5	-0.36	4726270	1741	35.79	2720	2745	2690	3565	1925	2745	2714.69	27.57	180	2848	2796	2713	2661	2578	2755	2620	60	820	500	1640	5	1	12055535	330	11.21	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.31	2270	20241114	20.48	4270	-35.95	20240102	2270	20.48	20241114	6120	-55.31	20231204	2270	20.48	20241114	0.71	N	040160	500	60 억	3323497	N	N	N	00	N
40	20241125	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	-5	5	-0.18	3640080	1340	27.54	2720	2745	2690	3565	1925	2745	2716.48	27.57	22	2848	2796	2713	2661	2578	2755	2620	60	820	500	1640	5	1	12055535	330	11.23	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.23	2270	20241114	20.70	4270	-35.83	20240102	2270	20.70	20241114	6120	-55.23	20231204	2270	20.70	20241114	0.71	N	040160	500	60 억	3323497	N	N	N	00	N
41	20241125	090507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2690	-55	5	-2.00	446565	165	3.39	2720	2745	2690	3565	1925	2745	2706.45	27.57	107	2848	2796	2713	2661	2578	2755	2620	60	820	500	1640	5	1	12055535	324	11.02	0.37	12	0.00	244.00	7197.00	6120	20231204	-56.05	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	6120	-56.05	20231204	2270	18.50	20241114	0.71	N	040160	500	60 억	3323497	N	N	N	00	N
42	20241122	160443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	10	2	0.37	13138800	4858	41.86	2750	2765	2630	3555	1915	2735	2704.57	27.57	-95	2805	2770	2725	2690	2645	2787	2707	60	820	500	1640	5	1	12055535	331	11.25	0.38	12	0.04	244.00	7197.00	6120	20231204	-55.15	2270	20241114	20.93	4270	-35.71	20240102	2270	20.93	20241114	6120	-55.15	20231204	2270	20.93	20241114	0.71	N	040160	500	60 억	3323614	N	N	N	00	N
43	20241122	150446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	10	2	0.37	12790185	4731	40.77	2750	2765	2630	3555	1915	2735	2703.48	27.57	-52	2805	2770	2725	2690	2645	2787	2707	60	820	500	1640	5	1	12055535	331	11.25	0.38	12	0.04	244.00	7197.00	6120	20231204	-55.15	2270	20241114	20.93	4270	-35.71	20240102	2270	20.93	20241114	6120	-55.15	20231204	2270	20.93	20241114	0.71	N	040160	500	60 억	3323614	N	N	N	00	N
44	20241122	140448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	-10	5	-0.37	10447560	3873	33.37	2750	2765	2630	3555	1915	2735	2697.54	27.57	-44	2805	2770	2725	2690	2645	2787	2707	60	820	500	1640	5	1	12055535	329	11.17	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.47	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	6120	-55.47	20231204	2270	20.04	20241114	0.71	N	040160	500	60 억	3323614	N	N	N	00	N
45	20241122	130448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	-10	5	-0.37	9935540	3685	31.75	2750	2765	2630	3555	1915	2735	2696.21	27.57	-36	2805	2770	2725	2690	2645	2787	2707	60	820	500	1640	5	1	12055535	329	11.17	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.47	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	6120	-55.47	20231204	2270	20.04	20241114	0.71	N	040160	500	60 억	3323614	N	N	N	00	N
46	20241122	120448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	-105	5	-3.84	8661840	3210	27.66	2750	2765	2630	3555	1915	2735	2698.39	27.57	-24	2805	2770	2725	2690	2645	2787	2707	60	820	500	1640	5	1	12055535	317	10.78	0.37	12	0.03	244.00	7197.00	6120	20231204	-57.03	2270	20241114	15.86	4270	-38.41	20240102	2270	15.86	20241114	6120	-57.03	20231204	2270	15.86	20241114	0.71	N	040160	500	60 억	3323614	N	N	N	00	N
47	20241122	110446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	-10	5	-0.37	3369980	1229	10.59	2750	2765	2715	3555	1915	2735	2742.05	27.57	-134	2805	2770	2725	2690	2645	2787	2707	60	820	500	1640	5	1	12055535	329	11.17	0.38	12	0.01	244.00	7197.00	6120	20231204	-55.47	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	6120	-55.47	20231204	2270	20.04	20241114	0.71	N	040160	500	60 억	3323614	N	N	N	00	N
48	20241122	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2755	20	2	0.73	2682175	977	8.42	2750	2765	2715	3555	1915	2735	2745.32	27.57	-109	2805	2770	2725	2690	2645	2787	2707	60	820	500	1640	5	1	12055535	332	11.29	0.38	12	0.01	244.00	7197.00	6120	20231204	-54.98	2270	20241114	21.37	4270	-35.48	20240102	2270	21.37	20241114	6120	-54.98	20231204	2270	21.37	20241114	0.71	N	040160	500	60 억	3323614	N	N	N	00	N
49	20241122	090449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2760	25	2	0.91	266660	97	0.84	2750	2765	2735	3555	1915	2735	2749.07	27.57	-13	2805	2770	2725	2690	2645	2787	2707	60	820	500	1640	5	1	12055535	333	11.31	0.38	12	0.00	244.00	7197.00	6120	20231204	-54.90	2270	20241114	21.59	4270	-35.36	20240102	2270	21.59	20241114	6120	-54.90	20231204	2270	21.59	20241114	0.71	N	040160	500	60 억	3323614	N	N	N	00	N
50	20241121	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	5	2	0.18	31506230	11605	57.88	2705	2760	2680	3545	1915	2730	2714.88	27.57	-417	2826	2777	2701	2652	2576	2802	2677	60	815	500	1630	5	1	12055535	330	11.21	0.38	12	0.10	244.00	7197.00	6120	20231204	-55.31	2270	20241114	20.48	4270	-35.95	20240102	2270	20.48	20241114	6120	-55.31	20231204	2270	20.48	20241114	0.71	N	040160	500	60 억	3324018	N	N	N	00	N
51	20241121	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	20	2	0.73	30629755	11286	56.29	2705	2760	2680	3545	1915	2730	2713.96	27.57	-510	2826	2777	2701	2652	2576	2802	2677	60	815	500	1630	5	1	12055535	332	11.27	0.38	12	0.09	244.00	7197.00	6120	20231204	-55.07	2270	20241114	21.15	4270	-35.60	20240102	2270	21.15	20241114	6120	-55.07	20231204	2270	21.15	20241114	0.71	N	040160	500	60 억	3324018	N	N	N	00	N
52	20241121	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	0	3	0.00	27560270	10166	50.70	2705	2760	2680	3545	1915	2730	2711.02	27.57	-510	2826	2777	2701	2652	2576	2802	2677	60	815	500	1630	5	1	12055535	329	11.19	0.38	12	0.08	244.00	7197.00	6120	20231204	-55.39	2270	20241114	20.26	4270	-36.07	20240102	2270	20.26	20241114	6120	-55.39	20231204	2270	20.26	20241114	0.71	N	040160	500	60 억	3324018	N	N	N	00	N
53	20241121	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2715	-15	5	-0.55	11253105	4175	20.82	2705	2725	2680	3545	1915	2730	2695.35	27.57	-69	2826	2777	2701	2652	2576	2802	2677	60	815	500	1630	5	1	12055535	327	11.13	0.38	12	0.03	244.00	7197.00	6120	20231204	-55.64	2270	20241114	19.60	4270	-36.42	20240102	2270	19.60	20241114	6120	-55.64	20231204	2270	19.60	20241114	0.71	N	040160	500	60 억	3324018	N	N	N	00	N
54	20241121	120450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	-35	5	-1.28	10582030	3927	19.59	2705	2725	2680	3545	1915	2730	2694.69	27.57	-56	2826	2777	2701	2652	2576	2802	2677	60	815	500	1630	5	1	12055535	325	11.05	0.37	12	0.03	244.00	7197.00	6120	20231204	-55.96	2270	20241114	18.72	4270	-36.89	20240102	2270	18.72	20241114	6120	-55.96	20231204	2270	18.72	20241114	0.71	N	040160	500	60 억	3324018	N	N	N	00	N
55	20241121	110449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	-25	5	-0.92	6500435	2419	12.06	2705	2725	2680	3545	1915	2730	2687.24	27.57	-54	2826	2777	2701	2652	2576	2802	2677	60	815	500	1630	5	1	12055535	326	11.09	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.80	2270	20241114	19.16	4270	-36.65	20240102	2270	19.16	20241114	6120	-55.80	20231204	2270	19.16	20241114	0.71	N	040160	500	60 억	3324018	N	N	N	00	N
56	20241121	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-20	5	-0.73	6250435	2326	11.60	2705	2725	2680	3545	1915	2730	2687.20	27.57	-57	2826	2777	2701	2652	2576	2802	2677	60	815	500	1630	5	1	12055535	327	11.11	0.38	12	0.02	244.00	7197.00	6120	20231204	-55.72	2270	20241114	19.38	4270	-36.53	20240102	2270	19.38	20241114	6120	-55.72	20231204	2270	19.38	20241114	0.71	N	040160	500	60 억	3324018	N	N	N	00	N
57	20241121	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	-5	5	-0.18	703420	260	1.30	2705	2725	2705	3545	1915	2730	2705.46	27.57	8	2826	2777	2701	2652	2576	2802	2677	60	815	500	1630	5	1	12055535	329	11.17	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.47	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	6120	-55.47	20231204	2270	20.04	20241114	0.71	N	040160	500	60 억	3324018	N	N	N	00	N
58	20241120	160448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	50	2	1.87	54474270	20050	327.13	2625	2750	2625	3480	1880	2680	2716.92	27.58	-991	2760	2720	2680	2640	2600	2700	2620	60	800	500	1600	5	1	12055535	329	11.19	0.38	12	0.17	244.00	7197.00	6120	20231204	-55.39	2270	20241114	20.26	4270	-36.07	20240102	2270	20.26	20241114	6120	-55.39	20231204	2270	20.26	20241114	0.72	N	040160	500	60 억	3325008	N	N	N	00	N
59	20241120	150456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	25	2	0.93	51523490	18960	309.35	2625	2750	2625	3480	1880	2680	2717.48	27.58	-973	2760	2720	2680	2640	2600	2700	2620	60	800	500	1600	5	1	12055535	326	11.09	0.38	12	0.16	244.00	7197.00	6120	20231204	-55.80	2270	20241114	19.16	4270	-36.65	20240102	2270	19.16	20241114	6120	-55.80	20231204	2270	19.16	20241114	0.72	N	040160	500	60 억	3325008	N	N	N	00	N
60	20241120	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	45	2	1.68	49959440	18382	299.92	2625	2750	2625	3480	1880	2680	2717.85	27.58	-993	2760	2720	2680	2640	2600	2700	2620	60	800	500	1600	5	1	12055535	329	11.17	0.38	12	0.15	244.00	7197.00	6120	20231204	-55.47	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	6120	-55.47	20231204	2270	20.04	20241114	0.72	N	040160	500	60 억	3325008	N	N	N	00	N
61	20241120	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	45	2	1.68	37669240	13872	226.33	2625	2750	2625	3480	1880	2680	2715.49	27.58	-457	2760	2720	2680	2640	2600	2700	2620	60	800	500	1600	5	1	12055535	329	11.17	0.38	12	0.12	244.00	7197.00	6120	20231204	-55.47	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	6120	-55.47	20231204	2270	20.04	20241114	0.72	N	040160	500	60 억	3325008	N	N	N	00	N
62	20241120	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	45	2	1.68	37383570	13767	224.62	2625	2750	2625	3480	1880	2680	2715.45	27.58	-457	2760	2720	2680	2640	2600	2700	2620	60	800	500	1600	5	1	12055535	329	11.17	0.38	12	0.11	244.00	7197.00	6120	20231204	-55.47	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	6120	-55.47	20231204	2270	20.04	20241114	0.72	N	040160	500	60 억	3325008	N	N	N	00	N
63	20241120	110455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2715	35	2	1.31	34943475	12870	209.99	2625	2750	2625	3480	1880	2680	2715.11	27.58	-397	2760	2720	2680	2640	2600	2700	2620	60	800	500	1600	5	1	12055535	327	11.13	0.38	12	0.11	244.00	7197.00	6120	20231204	-55.64	2270	20241114	19.60	4270	-36.42	20240102	2270	19.60	20241114	6120	-55.64	20231204	2270	19.60	20241114	0.72	N	040160	500	60 억	3325008	N	N	N	00	N
64	20241120	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	45	2	1.68	29739470	10953	178.71	2625	2750	2625	3480	1880	2680	2715.19	27.58	-285	2760	2720	2680	2640	2600	2700	2620	60	800	500	1600	5	1	12055535	329	11.17	0.38	12	0.09	244.00	7197.00	6120	20231204	-55.47	2270	20241114	20.04	4270	-36.18	20240102	2270	20.04	20241114	6120	-55.47	20231204	2270	20.04	20241114	0.72	N	040160	500	60 억	3325008	N	N	N	00	N
65	20241120	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2655	-25	5	-0.93	790425	301	4.91	2625	2655	2625	3480	1880	2680	2626.00	27.58	210	2760	2720	2680	2640	2600	2700	2620	60	800	500	1600	5	1	12055535	320	10.88	0.37	12	0.00	244.00	7197.00	6120	20231204	-56.62	2270	20241114	16.96	4270	-37.82	20240102	2270	16.96	20241114	6120	-56.62	20231204	2270	16.96	20241114	0.72	N	040160	500	60 억	3325008	N	N	N	00	N
66	20241119	160433	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	-15	5	-0.56	16319615	6128	8.25	2710	2720	2640	3500	1890	2695	2663.12	27.58	150	2948	2821	2683	2556	2418	2885	2620	60	805	500	1610	5	1	12055535	323	10.98	0.37	12	0.05	244.00	7197.00	6120	20231204	-56.21	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	6120	-56.21	20231204	2270	18.06	20241114	0.70	N	040160	500	60 억	3325000	N	N	N	01	N
67	20241119	150437	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	-25	5	-0.93	13286480	4990	6.72	2710	2720	2640	3500	1890	2695	2662.62	27.58	97	2948	2821	2683	2556	2418	2885	2620	60	805	500	1610	5	1	12055535	322	10.94	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.37	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	6120	-56.37	20231204	2270	17.62	20241114	0.70	N	040160	500	60 억	3325000	N	N	N	01	N
68	20241119	140435	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	-15	5	-0.56	12615730	4738	6.38	2710	2720	2640	3500	1890	2695	2662.67	27.58	117	2948	2821	2683	2556	2418	2885	2620	60	805	500	1610	5	1	12055535	323	10.98	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.21	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	6120	-56.21	20231204	2270	18.06	20241114	0.70	N	040160	500	60 억	3325000	N	N	N	01	N
69	20241119	130437	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	-15	5	-0.56	12253335	4602	6.19	2710	2720	2640	3500	1890	2695	2662.61	27.58	129	2948	2821	2683	2556	2418	2885	2620	60	805	500	1610	5	1	12055535	323	10.98	0.37	12	0.04	244.00	7197.00	6120	20231204	-56.21	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	6120	-56.21	20231204	2270	18.06	20241114	0.70	N	040160	500	60 억	3325000	N	N	N	01	N
70	20241119	120434	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	-15	5	-0.56	9480630	3559	4.79	2710	2720	2640	3500	1890	2695	2663.85	27.58	-8	2948	2821	2683	2556	2418	2885	2620	60	805	500	1610	5	1	12055535	323	10.98	0.37	12	0.03	244.00	7197.00	6120	20231204	-56.21	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	6120	-56.21	20231204	2270	18.06	20241114	0.70	N	040160	500	60 억	3325000	N	N	N	01	N
71	20241119	110439	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	-45	5	-1.67	5936120	2225	2.99	2710	2720	2640	3500	1890	2695	2667.92	27.58	21	2948	2821	2683	2556	2418	2885	2620	60	805	500	1610	5	1	12055535	319	10.86	0.37	12	0.02	244.00	7197.00	6120	20231204	-56.70	2270	20241114	16.74	4270	-37.94	20240102	2270	16.74	20241114	6120	-56.70	20231204	2270	16.74	20241114	0.70	N	040160	500	60 억	3325000	N	N	N	01	N
72	20241119	100449	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2670	-25	5	-0.93	2497850	933	1.26	2710	2720	2640	3500	1890	2695	2677.22	27.58	-155	2948	2821	2683	2556	2418	2885	2620	60	805	500	1610	5	1	12055535	322	10.94	0.37	12	0.01	244.00	7197.00	6120	20231204	-56.37	2270	20241114	17.62	4270	-37.47	20240102	2270	17.62	20241114	6120	-56.37	20231204	2270	17.62	20241114	0.70	N	040160	500	60 억	3325000	N	N	N	01	N
73	20241119	090446	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	25	2	0.93	165205	61	0.08	2710	2720	2700	3500	1890	2695	2708.28	27.58	-1	2948	2821	2683	2556	2418	2885	2620	60	805	500	1610	5	1	12055535	328	11.15	0.38	12	0.00	244.00	7197.00	6120	20231204	-55.56	2270	20241114	19.82	4270	-36.30	20240102	2270	19.82	20241114	6120	-55.56	20231204	2270	19.82	20241114	0.70	N	040160	500	60 억	3325000	N	N	N	01	N
74	20241118	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2695	125	2	4.86	199816145	74264	128.32	2545	2810	2545	3340	1800	2570	2690.61	27.54	4781	2676	2622	2521	2467	2366	2650	2495	60	770	500	1540	5	1	12055535	325	11.05	0.37	12	0.62	244.00	7197.00	6120	20231204	-55.96	2270	20241114	18.72	4270	-36.89	20240102	2270	18.72	20241114	6120	-55.96	20231204	2270	18.72	20241114	0.74	N	040160	500	60 억	3320238	N	N	N	00	N
75	20241118	150437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2675	105	2	4.09	182333510	67778	117.11	2545	2810	2545	3340	1800	2570	2690.16	27.54	4312	2676	2622	2521	2467	2366	2650	2495	60	770	500	1540	5	1	12055535	322	10.96	0.37	12	0.56	244.00	7197.00	6120	20231204	-56.29	2270	20241114	17.84	4270	-37.35	20240102	2270	17.84	20241114	6120	-56.29	20231204	2270	17.84	20241114	0.74	N	040160	500	60 억	3320238	N	N	N	00	N
76	20241118	140438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2690	120	2	4.67	166748220	61975	107.08	2545	2810	2545	3340	1800	2570	2690.57	27.54	4135	2676	2622	2521	2467	2366	2650	2495	60	770	500	1540	5	1	12055535	324	11.02	0.37	12	0.51	244.00	7197.00	6120	20231204	-56.05	2270	20241114	18.50	4270	-37.00	20240102	2270	18.50	20241114	6120	-56.05	20231204	2270	18.50	20241114	0.74	N	040160	500	60 억	3320238	N	N	N	00	N
77	20241118	130436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	110	2	4.28	151688330	56387	97.43	2545	2810	2545	3340	1800	2570	2690.13	27.54	4004	2676	2622	2521	2467	2366	2650	2495	60	770	500	1540	5	1	12055535	323	10.98	0.37	12	0.47	244.00	7197.00	6120	20231204	-56.21	2270	20241114	18.06	4270	-37.24	20240102	2270	18.06	20241114	6120	-56.21	20231204	2270	18.06	20241114	0.74	N	040160	500	60 억	3320238	N	N	N	00	N
78	20241118	120438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2700	130	2	5.06	146461190	54440	94.06	2545	2810	2545	3340	1800	2570	2690.32	27.54	4078	2676	2622	2521	2467	2366	2650	2495	60	770	500	1540	5	1	12055535	325	11.07	0.38	12	0.45	244.00	7197.00	6120	20231204	-55.88	2270	20241114	18.94	4270	-36.77	20240102	2270	18.94	20241114	6120	-55.88	20231204	2270	18.94	20241114	0.74	N	040160	500	60 억	3320238	N	N	N	00	N
79	20241118	110437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2715	145	2	5.64	139333615	51792	89.49	2545	2810	2545	3340	1800	2570	2690.25	27.54	3816	2676	2622	2521	2467	2366	2650	2495	60	770	500	1540	5	1	12055535	327	11.13	0.38	12	0.43	244.00	7197.00	6120	20231204	-55.64	2270	20241114	19.60	4270	-36.42	20240102	2270	19.60	20241114	6120	-55.64	20231204	2270	19.60	20241114	0.74	N	040160	500	60 억	3320238	N	N	N	00	N
80	20241118	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	175	2	6.81	113573540	42328	73.14	2545	2810	2545	3340	1800	2570	2683.18	27.54	1928	2676	2622	2521	2467	2366	2650	2495	60	770	500	1540	5	1	12055535	331	11.25	0.38	12	0.35	244.00	7197.00	6120	20231204	-55.15	2270	20241114	20.93	4270	-35.71	20240102	2270	20.93	20241114	6120	-55.15	20231204	2270	20.93	20241114	0.74	N	040160	500	60 억	3320238	N	N	N	00	N
81	20241118	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	10	2	0.39	207590	81	0.14	2545	2580	2545	3340	1800	2570	2562.84	27.54	-4	2676	2622	2521	2467	2366	2650	2495	60	770	500	1540	5	1	12055535	311	10.57	0.36	12	0.00	244.00	7197.00	6120	20231204	-57.84	2270	20241114	13.66	4270	-39.58	20240102	2270	13.66	20241114	6120	-57.84	20231204	2270	13.66	20241114	0.74	N	040160	500	60 억	3320238	N	N	N	00	N
82	20241115	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	50	2	1.98	144758330	57332	99.72	2520	2575	2420	3275	1765	2520	2524.92	27.52	5401	2713	2616	2443	2346	2173	2665	2395	60	755	500	1510	5	1	12055535	310	10.53	0.36	12	0.48	244.00	7197.00	6120	20231204	-58.01	2270	20241114	13.22	4270	-39.81	20240102	2270	13.22	20241114	6120	-58.01	20231204	2270	13.22	20241114	0.74	N	040160	500	60 억	3318240	N	N	N	00	N
83	20241115	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	25	2	0.99	138283570	54769	95.26	2520	2575	2420	3275	1765	2520	2524.85	27.52	5502	2713	2616	2443	2346	2173	2665	2395	60	755	500	1510	5	1	12055535	307	10.43	0.35	12	0.45	244.00	7197.00	6120	20231204	-58.42	2270	20241114	12.11	4270	-40.40	20240102	2270	12.11	20241114	6120	-58.42	20231204	2270	12.11	20241114	0.74	N	040160	500	60 억	3318240	N	N	N	00	N
84	20241115	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	30	2	1.19	124426520	49315	85.78	2520	2575	2420	3275	1765	2520	2523.10	27.52	4351	2713	2616	2443	2346	2173	2665	2395	60	755	500	1510	5	1	12055535	307	10.45	0.35	12	0.41	244.00	7197.00	6120	20231204	-58.33	2270	20241114	12.33	4270	-40.28	20240102	2270	12.33	20241114	6120	-58.33	20231204	2270	12.33	20241114	0.74	N	040160	500	60 억	3318240	N	N	N	00	N
85	20241115	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	55	2	2.18	109963195	43647	75.92	2520	2575	2420	3275	1765	2520	2519.38	27.52	4245	2713	2616	2443	2346	2173	2665	2395	60	755	500	1510	5	1	12055535	310	10.55	0.36	12	0.36	244.00	7197.00	6120	20231204	-57.92	2270	20241114	13.44	4270	-39.70	20240102	2270	13.44	20241114	6120	-57.92	20231204	2270	13.44	20241114	0.74	N	040160	500	60 억	3318240	N	N	N	00	N
86	20241115	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	30	2	1.19	75118030	30009	52.20	2520	2575	2420	3275	1765	2520	2503.17	27.52	3892	2713	2616	2443	2346	2173	2665	2395	60	755	500	1510	5	1	12055535	307	10.45	0.35	12	0.25	244.00	7197.00	6120	20231204	-58.33	2270	20241114	12.33	4270	-40.28	20240102	2270	12.33	20241114	6120	-58.33	20231204	2270	12.33	20241114	0.74	N	040160	500	60 억	3318240	N	N	N	00	N
87	20241115	110445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	0	3	0.00	62272425	24951	43.40	2520	2575	2420	3275	1765	2520	2495.77	27.52	3863	2713	2616	2443	2346	2173	2665	2395	60	755	500	1510	5	1	12055535	304	10.33	0.35	12	0.21	244.00	7197.00	6120	20231204	-58.82	2270	20241114	11.01	4270	-40.98	20240102	2270	11.01	20241114	6120	-58.82	20231204	2270	11.01	20241114	0.74	N	040160	500	60 억	3318240	N	N	N	00	N
88	20241115	100446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	15	2	0.60	39598735	15819	27.51	2520	2575	2420	3275	1765	2520	2503.22	27.52	765	2713	2616	2443	2346	2173	2665	2395	60	755	500	1510	5	1	12055535	306	10.39	0.35	12	0.13	244.00	7197.00	6120	20231204	-58.58	2270	20241114	11.67	4270	-40.63	20240102	2270	11.67	20241114	6120	-58.58	20231204	2270	11.67	20241114	0.74	N	040160	500	60 억	3318240	N	N	N	00	N
89	20241115	090503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2475	-45	5	-1.79	5570275	2228	3.88	2520	2520	2475	3275	1765	2520	2499.94	27.52	951	2713	2616	2443	2346	2173	2665	2395	60	755	500	1510	5	1	12055535	298	10.14	0.34	12	0.02	244.00	7197.00	6120	20231204	-59.56	2270	20241114	9.03	4270	-42.04	20240102	2270	9.03	20241114	6120	-59.56	20231204	2270	9.03	20241114	0.74	N	040160	500	60 억	3318240	N	N	N	00	N
90	20241114	160441	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2435	140	2	6.10	101283455	43747	218.46	2275	2435	2270	2980	1610	2295	2315.21	27.52	82	2495	2395	2335	2235	2175	2365	2205	60	685	500	1370	5	1	12055535	294	9.98	0.34	12	0.36	244.00	7197.00	6120	20231204	-60.21	2270	20241114	7.27	4270	-42.97	20240102	2270	7.27	20241114	6120	-60.21	20231204	2270	7.27	20241114	0.74	N	040160	500	60 억	3317848	N	N	N	00	N
91	20241114	150444	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2350	55	2	2.40	93677295	40549	202.49	2275	2380	2270	2980	1610	2295	2310.22	27.52	641	2495	2395	2335	2235	2175	2365	2205	60	685	500	1370	5	1	12055535	283	9.63	0.33	12	0.34	244.00	7197.00	6120	20231204	-61.60	2270	20241114	3.52	4270	-44.96	20240102	2270	3.52	20241114	6120	-61.60	20231204	2270	3.52	20241114	0.74	N	040160	500	60 억	3317848	N	N	N	00	N
92	20241114	140440	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2320	25	2	1.09	71679195	31175	155.68	2275	2330	2270	2980	1610	2295	2299.25	27.52	239	2495	2395	2335	2235	2175	2365	2205	60	685	500	1370	5	1	12055535	280	9.51	0.32	12	0.26	244.00	7197.00	6120	20231204	-62.09	2270	20241114	2.20	4270	-45.67	20240102	2270	2.20	20241114	6120	-62.09	20231204	2270	2.20	20241114	0.74	N	040160	500	60 억	3317848	N	N	N	00	N
93	20241114	130440	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2325	30	2	1.31	65168415	28345	141.55	2275	2330	2270	2980	1610	2295	2299.12	27.52	239	2495	2395	2335	2235	2175	2365	2205	60	685	500	1370	5	1	12055535	280	9.53	0.32	12	0.24	244.00	7197.00	6120	20231204	-62.01	2270	20241114	2.42	4270	-45.55	20240102	2270	2.42	20241114	6120	-62.01	20231204	2270	2.42	20241114	0.74	N	040160	500	60 억	3317848	N	N	N	00	N
94	20241114	120441	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2300	5	2	0.22	61176215	26613	132.90	2275	2320	2270	2980	1610	2295	2298.73	27.52	233	2495	2395	2335	2235	2175	2365	2205	60	685	500	1370	5	1	12055535	277	9.43	0.32	12	0.22	244.00	7197.00	6120	20231204	-62.42	2270	20241114	1.32	4270	-46.14	20240102	2270	1.32	20241114	6120	-62.42	20231204	2270	1.32	20241114	0.74	N	040160	500	60 억	3317848	N	N	N	00	N
95	20241114	110442	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2320	25	2	1.09	46467420	20248	101.11	2275	2320	2270	2980	1610	2295	2294.91	27.52	278	2495	2395	2335	2235	2175	2365	2205	60	685	500	1370	5	1	12055535	280	9.51	0.32	12	0.17	244.00	7197.00	6120	20231204	-62.09	2270	20241114	2.20	4270	-45.67	20240102	2270	2.20	20241114	6120	-62.09	20231204	2270	2.20	20241114	0.74	N	040160	500	60 억	3317848	N	N	N	00	N
96	20241114	100500	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2280	-15	5	-0.65	3672470	1615	8.06	2275	2280	2270	2980	1610	2295	2273.98	27.52	271	2495	2395	2335	2235	2175	2365	2205	60	685	500	1370	5	1	12055535	275	9.34	0.32	12	0.01	244.00	7197.00	6120	20231204	-62.75	2270	20241114	0.44	4270	-46.60	20240102	2270	0.44	20241114	6120	-62.75	20231204	2270	0.44	20241114	0.74	N	040160	500	60 억	3317848	N	N	N	00	N
97	20241114	090437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	27.52	0	2495	2395	2335	2235	2175	2365	2205	60	685	500	1370	5	1	12055535	277	9.41	0.32	12	0.00	244.00	7197.00	6120	20231204	-62.50	2275	20241113	0.88	4270	-46.25	20240102	2275	0.88	20241113	6120	-62.50	20231204	2275	0.88	20241113	0.74	N	040160	500	60 억	3317848	N	N	N	00	N
98	20241113	160223	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2295	-45	5	-1.92	42242280	18345	133.59	2435	2435	2275	3040	1640	2340	2302.66	27.52	-418	2410	2375	2330	2295	2250	2352	2272	60	700	500	1400	5	1	12055535	277	9.41	0.32	12	0.15	244.00	7197.00	6120	20231204	-62.50	2275	20241113	0.88	4270	-46.25	20240102	2275	0.88	20241113	6120	-62.50	20231204	2275	0.88	20241113	0.72	N	040160	500	60 억	3318179	N	N	N	00	N
99	20241113	150241	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2300	-40	5	-1.71	35671220	15476	112.70	2435	2435	2275	3040	1640	2340	2304.94	27.52	-431	2410	2375	2330	2295	2250	2352	2272	60	700	500	1400	5	1	12055535	277	9.43	0.32	12	0.13	244.00	7197.00	6120	20231204	-62.42	2275	20241113	1.10	4270	-46.14	20240102	2275	1.10	20241113	6120	-62.42	20231204	2275	1.10	20241113	0.72	N	040160	500	60 억	3318179	N	N	N	00	N
100	20241113	140236	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2305	-35	5	-1.50	34801900	15096	109.93	2435	2435	2275	3040	1640	2340	2305.37	27.52	-431	2410	2375	2330	2295	2250	2352	2272	60	700	500	1400	5	1	12055535	278	9.45	0.32	12	0.13	244.00	7197.00	6120	20231204	-62.34	2275	20241113	1.32	4270	-46.02	20240102	2275	1.32	20241113	6120	-62.34	20231204	2275	1.32	20241113	0.72	N	040160	500	60 억	3318179	N	N	N	00	N
101	20241113	130235	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2300	-40	5	-1.71	34126745	14801	107.78	2435	2435	2275	3040	1640	2340	2305.71	27.52	-431	2410	2375	2330	2295	2250	2352	2272	60	700	500	1400	5	1	12055535	277	9.43	0.32	12	0.12	244.00	7197.00	6120	20231204	-62.42	2275	20241113	1.10	4270	-46.14	20240102	2275	1.10	20241113	6120	-62.42	20231204	2275	1.10	20241113	0.72	N	040160	500	60 억	3318179	N	N	N	00	N
102	20241113	120232	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2290	-50	5	-2.14	24044790	10414	75.84	2435	2435	2275	3040	1640	2340	2308.89	27.52	-431	2410	2375	2330	2295	2250	2352	2272	60	700	500	1400	5	1	12055535	276	9.39	0.32	12	0.09	244.00	7197.00	6120	20231204	-62.58	2275	20241113	0.66	4270	-46.37	20240102	2275	0.66	20241113	6120	-62.58	20231204	2275	0.66	20241113	0.72	N	040160	500	60 억	3318179	N	N	N	00	N
103	20241113	110232	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2315	-25	5	-1.07	10010605	4288	31.23	2435	2435	2280	3040	1640	2340	2334.56	27.52	-9	2410	2375	2330	2295	2250	2352	2272	60	700	500	1400	5	1	12055535	279	9.49	0.32	12	0.04	244.00	7197.00	6120	20231204	-62.17	2280	20241113	1.54	4270	-45.78	20240102	2280	1.54	20241113	6120	-62.17	20231204	2280	1.54	20241113	0.72	N	040160	500	60 억	3318179	N	N	N	00	N
104	20241113	100233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2325	-15	5	-0.64	2979630	1236	9.00	2435	2435	2325	3040	1640	2340	2410.70	27.52	-205	2410	2375	2330	2295	2250	2352	2272	60	700	500	1400	5	1	12055535	280	9.53	0.32	12	0.01	244.00	7197.00	6120	20231204	-62.01	2285	20241112	1.75	4270	-45.55	20240102	2285	1.75	20241112	6120	-62.01	20231204	2285	1.75	20241112	0.72	N	040160	500	60 억	3318179	N	N	N	00	N
105	20241113	090227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2410	70	2	2.99	2417810	996	7.25	2435	2435	2365	3040	1640	2340	2427.52	27.52	-123	2410	2375	2330	2295	2250	2352	2272	60	700	500	1400	5	1	12055535	291	9.88	0.33	12	0.01	244.00	7197.00	6120	20231204	-60.62	2285	20241112	5.47	4270	-43.56	20240102	2285	5.47	20241112	6120	-60.62	20231204	2285	5.47	20241112	0.72	N	040160	500	60 억	3318179	N	N	N	00	N
106	20241112	160427	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2340	-45	5	-1.89	31822735	13732	59.86	2365	2365	2285	3100	1670	2385	2317.41	27.52	283	2585	2485	2405	2305	2225	2445	2265	60	715	500	1430	5	1	12055535	282	9.59	0.33	12	0.11	244.00	7197.00	6120	20231204	-61.76	2285	20241112	2.41	4270	-45.20	20240102	2285	2.41	20241112	6120	-61.76	20231204	2285	2.41	20241112	0.73	N	040160	500	60 억	3317909	N	N	N	00	N
107	20241112	150430	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2335	-50	5	-2.10	29446665	12715	55.43	2365	2365	2285	3100	1670	2385	2315.90	27.52	336	2585	2485	2405	2305	2225	2445	2265	60	715	500	1430	5	1	12055535	281	9.57	0.32	12	0.11	244.00	7197.00	6120	20231204	-61.85	2285	20241112	2.19	4270	-45.32	20240102	2285	2.19	20241112	6120	-61.85	20231204	2285	2.19	20241112	0.73	N	040160	500	60 억	3317909	N	N	N	00	N
108	20241112	140436	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2315	-70	5	-2.94	28648585	12372	53.93	2365	2365	2285	3100	1670	2385	2315.60	27.52	427	2585	2485	2405	2305	2225	2445	2265	60	715	500	1430	5	1	12055535	279	9.49	0.32	12	0.10	244.00	7197.00	6120	20231204	-62.17	2285	20241112	1.31	4270	-45.78	20240102	2285	1.31	20241112	6120	-62.17	20231204	2285	1.31	20241112	0.73	N	040160	500	60 억	3317909	N	N	N	00	N
109	20241112	130432	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2320	-65	5	-2.73	23758975	10241	44.64	2365	2365	2300	3100	1670	2385	2319.99	27.52	427	2585	2485	2405	2305	2225	2445	2265	60	715	500	1430	5	1	12055535	280	9.51	0.32	12	0.08	244.00	7197.00	6120	20231204	-62.09	2300	20241112	0.87	4270	-45.67	20240102	2300	0.87	20241112	6120	-62.09	20231204	2300	0.87	20241112	0.73	N	040160	500	60 억	3317909	N	N	N	00	N
110	20241112	120431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2315	-70	5	-2.94	21578510	9299	40.54	2365	2365	2300	3100	1670	2385	2320.52	27.52	556	2585	2485	2405	2305	2225	2445	2265	60	715	500	1430	5	1	12055535	279	9.49	0.32	12	0.08	244.00	7197.00	6120	20231204	-62.17	2300	20241112	0.65	4270	-45.78	20240102	2300	0.65	20241112	6120	-62.17	20231204	2300	0.65	20241112	0.73	N	040160	500	60 억	3317909	N	N	N	00	N
111	20241112	110430	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2345	-40	5	-1.68	10116685	4327	18.86	2365	2365	2320	3100	1670	2385	2338.04	27.52	103	2585	2485	2405	2305	2225	2445	2265	60	715	500	1430	5	1	12055535	283	9.61	0.33	12	0.04	244.00	7197.00	6120	20231204	-61.68	2320	20241112	1.08	4270	-45.08	20240102	2320	1.08	20241112	6120	-61.68	20231204	2320	1.08	20241112	0.73	N	040160	500	60 억	3317909	N	N	N	00	N
112	20241112	100429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2350	-35	5	-1.47	6327275	2702	11.78	2365	2365	2325	3100	1670	2385	2341.70	27.52	0	2585	2485	2405	2305	2225	2445	2265	60	715	500	1430	5	1	12055535	283	9.63	0.33	12	0.02	244.00	7197.00	6120	20231204	-61.60	2325	20241112	1.08	4270	-44.96	20240102	2325	1.08	20241112	6120	-61.60	20231204	2325	1.08	20241112	0.73	N	040160	500	60 억	3317909	N	N	N	00	N
113	20241112	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2365	-20	5	-0.84	115885	49	0.21	2365	2365	2365	3100	1670	2385	2365.00	27.52	35	2585	2485	2405	2305	2225	2445	2265	60	715	500	1430	5	1	12055535	285	9.69	0.33	12	0.00	244.00	7197.00	6120	20231204	-61.36	2325	20241111	1.72	4270	-44.61	20240102	2325	1.72	20241111	6120	-61.36	20231204	2325	1.72	20241111	0.73	N	040160	500	60 억	3317909	N	N	N	00	N
114	20241111	160426	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2385	-80	5	-3.25	54643520	22923	568.39	2495	2505	2325	3200	1730	2465	2383.79	27.52	43	2571	2517	2461	2407	2351	2490	2380	60	735	500	1470	5	1	12055535	288	9.77	0.33	12	0.19	244.00	7197.00	6120	20231204	-61.03	2325	20241111	2.58	4270	-44.15	20240102	2325	2.58	20241111	6120	-61.03	20231204	2325	2.58	20241111	0.74	N	040160	500	60 억	3317872	N	N	N	00	N
115	20241111	150439	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2385	-80	5	-3.25	49582550	20801	515.77	2495	2505	2325	3200	1730	2465	2383.66	27.52	33	2571	2517	2461	2407	2351	2490	2380	60	735	500	1470	5	1	12055535	288	9.77	0.33	12	0.17	244.00	7197.00	6120	20231204	-61.03	2325	20241111	2.58	4270	-44.15	20240102	2325	2.58	20241111	6120	-61.03	20231204	2325	2.58	20241111	0.74	N	040160	500	60 억	3317872	N	N	N	00	N
116	20241111	140431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2345	-120	5	-4.87	32346945	13548	335.93	2495	2505	2325	3200	1730	2465	2387.58	27.52	-46	2571	2517	2461	2407	2351	2490	2380	60	735	500	1470	5	1	12055535	283	9.61	0.33	12	0.11	244.00	7197.00	6120	20231204	-61.68	2325	20241111	0.86	4270	-45.08	20240102	2325	0.86	20241111	6120	-61.68	20231204	2325	0.86	20241111	0.74	N	040160	500	60 억	3317872	N	N	N	00	N
117	20241111	130429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2365	-100	5	-4.06	27736625	11603	287.70	2495	2505	2325	3200	1730	2465	2390.47	27.52	21	2571	2517	2461	2407	2351	2490	2380	60	735	500	1470	5	1	12055535	285	9.69	0.33	12	0.10	244.00	7197.00	6120	20231204	-61.36	2325	20241111	1.72	4270	-44.61	20240102	2325	1.72	20241111	6120	-61.36	20231204	2325	1.72	20241111	0.74	N	040160	500	60 억	3317872	N	N	N	00	N
118	20241111	120428	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2385	-80	5	-3.25	23245320	9696	240.42	2495	2505	2325	3200	1730	2465	2397.41	27.52	38	2571	2517	2461	2407	2351	2490	2380	60	735	500	1470	5	1	12055535	288	9.77	0.33	12	0.08	244.00	7197.00	6120	20231204	-61.03	2325	20241111	2.58	4270	-44.15	20240102	2325	2.58	20241111	6120	-61.03	20231204	2325	2.58	20241111	0.74	N	040160	500	60 억	3317872	N	N	N	00	N
119	20241111	110429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2430	-35	5	-1.42	18167905	7546	187.11	2495	2505	2325	3200	1730	2465	2407.62	27.52	74	2571	2517	2461	2407	2351	2490	2380	60	735	500	1470	5	1	12055535	293	9.96	0.34	12	0.06	244.00	7197.00	6120	20231204	-60.29	2325	20241111	4.52	4270	-43.09	20240102	2325	4.52	20241111	6120	-60.29	20231204	2325	4.52	20241111	0.74	N	040160	500	60 억	3317872	N	N	N	00	N
120	20241111	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2445	-20	5	-0.81	4334180	1764	43.74	2495	2505	2415	3200	1730	2465	2457.02	27.52	88	2571	2517	2461	2407	2351	2490	2380	60	735	500	1470	5	1	12055535	295	10.02	0.34	12	0.01	244.00	7197.00	6120	20231204	-60.05	2390	20241025	2.30	4270	-42.74	20240102	2390	2.30	20241025	6120	-60.05	20231204	2390	2.30	20241025	0.74	N	040160	500	60 억	3317872	N	N	N	00	N
121	20241111	090426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	40	2	1.62	925945	371	9.20	2495	2505	2495	3200	1730	2465	2495.81	27.52	-39	2571	2517	2461	2407	2351	2490	2380	60	735	500	1470	5	1	12055535	302	10.27	0.35	12	0.00	244.00	7197.00	6120	20231204	-59.07	2390	20241025	4.81	4270	-41.33	20240102	2390	4.81	20241025	6120	-59.07	20231204	2390	4.81	20241025	0.74	N	040160	500	60 억	3317872	N	N	N	00	N
122	20241108	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	-25	5	-1.00	9888915	4033	157.23	2505	2515	2405	3235	1745	2490	2452.00	27.52	14	2546	2517	2501	2472	2456	2510	2465	60	745	500	1490	5	1	12055535	297	10.10	0.34	12	0.03	244.00	7197.00	6120	20231204	-59.72	2390	20241025	3.14	4270	-42.27	20240102	2390	3.14	20241025	6120	-59.72	20231204	2390	3.14	20241025	0.74	N	040160	500	60 억	3317870	N	N	N	00	N
123	20241108	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	-20	5	-0.80	8986595	3667	142.96	2505	2515	2405	3235	1745	2490	2450.67	27.52	90	2546	2517	2501	2472	2456	2510	2465	60	745	500	1490	5	1	12055535	298	10.12	0.34	12	0.03	244.00	7197.00	6120	20231204	-59.64	2390	20241025	3.35	4270	-42.15	20240102	2390	3.35	20241025	6120	-59.64	20231204	2390	3.35	20241025	0.74	N	040160	500	60 억	3317870	N	N	N	00	N
124	20241108	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	0	3	0.00	8976700	3663	142.81	2505	2515	2405	3235	1745	2490	2450.64	27.52	91	2546	2517	2501	2472	2456	2510	2465	60	745	500	1490	5	1	12055535	300	10.20	0.35	12	0.03	244.00	7197.00	6120	20231204	-59.31	2390	20241025	4.18	4270	-41.69	20240102	2390	4.18	20241025	6120	-59.31	20231204	2390	4.18	20241025	0.74	N	040160	500	60 억	3317870	N	N	N	00	N
125	20241108	130427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	0	3	0.00	8709990	3555	138.60	2505	2515	2405	3235	1745	2490	2450.07	27.52	91	2546	2517	2501	2472	2456	2510	2465	60	745	500	1490	5	1	12055535	300	10.20	0.35	12	0.03	244.00	7197.00	6120	20231204	-59.31	2390	20241025	4.18	4270	-41.69	20240102	2390	4.18	20241025	6120	-59.31	20231204	2390	4.18	20241025	0.74	N	040160	500	60 억	3317870	N	N	N	00	N
126	20241108	120428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	0	3	0.00	8680110	3543	138.13	2505	2515	2405	3235	1745	2490	2449.93	27.52	91	2546	2517	2501	2472	2456	2510	2465	60	745	500	1490	5	1	12055535	300	10.20	0.35	12	0.03	244.00	7197.00	6120	20231204	-59.31	2390	20241025	4.18	4270	-41.69	20240102	2390	4.18	20241025	6120	-59.31	20231204	2390	4.18	20241025	0.74	N	040160	500	60 억	3317870	N	N	N	00	N
127	20241108	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	-50	5	-2.01	8543715	3488	135.98	2505	2515	2405	3235	1745	2490	2449.46	27.52	91	2546	2517	2501	2472	2456	2510	2465	60	745	500	1490	5	1	12055535	294	10.00	0.34	12	0.03	244.00	7197.00	6120	20231204	-60.13	2390	20241025	2.09	4270	-42.86	20240102	2390	2.09	20241025	6120	-60.13	20231204	2390	2.09	20241025	0.74	N	040160	500	60 억	3317870	N	N	N	00	N
128	20241108	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	25	2	1.00	1338650	535	20.86	2505	2515	2500	3235	1745	2490	2502.15	27.52	0	2546	2517	2501	2472	2456	2510	2465	60	745	500	1490	5	1	12055535	303	10.31	0.35	12	0.00	244.00	7197.00	6120	20231204	-58.91	2390	20241025	5.23	4270	-41.10	20240102	2390	5.23	20241025	6120	-58.91	20231204	2390	5.23	20241025	0.74	N	040160	500	60 억	3317870	N	N	N	00	N
129	20241108	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	15	2	0.60	2505	1	0.04	2505	2505	2505	3235	1745	2490	2505.00	27.52	0	2546	2517	2501	2472	2456	2510	2465	60	745	500	1490	5	1	12055535	302	10.27	0.35	12	0.00	244.00	7197.00	6120	20231204	-59.07	2390	20241025	4.81	4270	-41.33	20240102	2390	4.81	20241025	6120	-59.07	20231204	2390	4.81	20241025	0.74	N	040160	500	60 억	3317870	N	N	N	00	N
130	20241107	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-45	5	-1.78	6409705	2565	48.98	2510	2530	2485	3295	1775	2535	2498.91	27.52	34	2591	2562	2526	2497	2461	2577	2512	60	760	500	1520	5	1	12055535	300	10.20	0.35	12	0.02	244.00	7197.00	6120	20231204	-59.31	2390	20241025	4.18	4270	-41.69	20240102	2390	4.18	20241025	6120	-59.31	20231204	2390	4.18	20241025	0.77	N	040160	500	60 억	3317848	N	N	N	00	N
131	20241107	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-45	5	-1.78	5435970	2174	41.51	2510	2530	2485	3295	1775	2535	2500.45	27.52	272	2591	2562	2526	2497	2461	2577	2512	60	760	500	1520	5	1	12055535	300	10.20	0.35	12	0.02	244.00	7197.00	6120	20231204	-59.31	2390	20241025	4.18	4270	-41.69	20240102	2390	4.18	20241025	6120	-59.31	20231204	2390	4.18	20241025	0.77	N	040160	500	60 억	3317848	N	N	N	00	N
132	20241107	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-20	5	-0.79	5017025	2006	38.30	2510	2530	2485	3295	1775	2535	2501.01	27.52	273	2591	2562	2526	2497	2461	2577	2512	60	760	500	1520	5	1	12055535	303	10.31	0.35	12	0.02	244.00	7197.00	6120	20231204	-58.91	2390	20241025	5.23	4270	-41.10	20240102	2390	5.23	20241025	6120	-58.91	20231204	2390	5.23	20241025	0.77	N	040160	500	60 억	3317848	N	N	N	00	N
133	20241107	130429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-15	5	-0.59	4740185	1895	36.18	2510	2530	2485	3295	1775	2535	2501.42	27.52	274	2591	2562	2526	2497	2461	2577	2512	60	760	500	1520	5	1	12055535	304	10.33	0.35	12	0.02	244.00	7197.00	6120	20231204	-58.82	2390	20241025	5.44	4270	-40.98	20240102	2390	5.44	20241025	6120	-58.82	20231204	2390	5.44	20241025	0.77	N	040160	500	60 억	3317848	N	N	N	00	N
134	20241107	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	-45	5	-1.78	4183590	1672	31.93	2510	2530	2485	3295	1775	2535	2502.15	27.52	267	2591	2562	2526	2497	2461	2577	2512	60	760	500	1520	5	1	12055535	300	10.20	0.35	12	0.01	244.00	7197.00	6120	20231204	-59.31	2390	20241025	4.18	4270	-41.69	20240102	2390	4.18	20241025	6120	-59.31	20231204	2390	4.18	20241025	0.77	N	040160	500	60 억	3317848	N	N	N	00	N
135	20241107	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2485	-50	5	-1.97	2380540	950	18.14	2510	2530	2485	3295	1775	2535	2505.83	27.52	267	2591	2562	2526	2497	2461	2577	2512	60	760	500	1520	5	1	12055535	300	10.18	0.35	12	0.01	244.00	7197.00	6120	20231204	-59.40	2390	20241025	3.97	4270	-41.80	20240102	2390	3.97	20241025	6120	-59.40	20231204	2390	3.97	20241025	0.77	N	040160	500	60 억	3317848	N	N	N	00	N
136	20241107	100425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-15	5	-0.59	1551690	618	11.80	2510	2530	2505	3295	1775	2535	2510.83	27.52	248	2591	2562	2526	2497	2461	2577	2512	60	760	500	1520	5	1	12055535	304	10.33	0.35	12	0.01	244.00	7197.00	6120	20231204	-58.82	2390	20241025	5.44	4270	-40.98	20240102	2390	5.44	20241025	6120	-58.82	20231204	2390	5.44	20241025	0.77	N	040160	500	60 억	3317848	N	N	N	00	N
137	20241107	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	-25	5	-0.99	1129500	450	8.59	2510	2510	2510	3295	1775	2535	2510.00	27.52	248	2591	2562	2526	2497	2461	2577	2512	60	760	500	1520	5	1	12055535	303	10.29	0.35	12	0.00	244.00	7197.00	6120	20231204	-58.99	2390	20241025	5.02	4270	-41.22	20240102	2390	5.02	20241025	6120	-58.99	20231204	2390	5.02	20241025	0.77	N	040160	500	60 억	3317848	N	N	N	00	N
138	20241106	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	10	2	0.40	13259655	5237	99.41	2500	2555	2490	3280	1770	2525	2531.92	27.52	-98	2561	2542	2531	2512	2501	2552	2522	60	755	500	1510	5	1	12055535	306	10.39	0.35	12	0.04	244.00	7197.00	6120	20231204	-58.58	2390	20241025	6.07	4270	-40.63	20240102	2390	6.07	20241025	6120	-58.58	20231204	2390	6.07	20241025	0.78	N	040160	500	60 억	3317958	N	N	N	00	N
139	20241106	150439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	5	2	0.20	10950695	4314	81.89	2500	2555	2500	3280	1770	2525	2538.41	27.52	-71	2561	2542	2531	2512	2501	2552	2522	60	755	500	1510	5	1	12055535	305	10.37	0.35	12	0.04	244.00	7197.00	6120	20231204	-58.66	2390	20241025	5.86	4270	-40.75	20240102	2390	5.86	20241025	6120	-58.66	20231204	2390	5.86	20241025	0.78	N	040160	500	60 억	3317958	N	N	N	00	N
140	20241106	140437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	25	2	0.99	8561685	3368	63.93	2500	2555	2500	3280	1770	2525	2542.07	27.52	-110	2561	2542	2531	2512	2501	2552	2522	60	755	500	1510	5	1	12055535	307	10.45	0.35	12	0.03	244.00	7197.00	6120	20231204	-58.33	2390	20241025	6.69	4270	-40.28	20240102	2390	6.69	20241025	6120	-58.33	20231204	2390	6.69	20241025	0.78	N	040160	500	60 억	3317958	N	N	N	00	N
141	20241106	130440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	25	2	0.99	8460605	3328	63.17	2500	2555	2500	3280	1770	2525	2542.25	27.52	-105	2561	2542	2531	2512	2501	2552	2522	60	755	500	1510	5	1	12055535	307	10.45	0.35	12	0.03	244.00	7197.00	6120	20231204	-58.33	2390	20241025	6.69	4270	-40.28	20240102	2390	6.69	20241025	6120	-58.33	20231204	2390	6.69	20241025	0.78	N	040160	500	60 억	3317958	N	N	N	00	N
142	20241106	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	20	2	0.79	6386425	2513	47.70	2500	2555	2500	3280	1770	2525	2541.35	27.52	-104	2561	2542	2531	2512	2501	2552	2522	60	755	500	1510	5	1	12055535	307	10.43	0.35	12	0.02	244.00	7197.00	6120	20231204	-58.42	2390	20241025	6.49	4270	-40.40	20240102	2390	6.49	20241025	6120	-58.42	20231204	2390	6.49	20241025	0.78	N	040160	500	60 억	3317958	N	N	N	00	N
143	20241106	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	0	3	0.00	1293885	512	9.72	2500	2555	2500	3280	1770	2525	2527.12	27.52	-104	2561	2542	2531	2512	2501	2552	2522	60	755	500	1510	5	1	12055535	304	10.35	0.35	12	0.00	244.00	7197.00	6120	20231204	-58.74	2390	20241025	5.65	4270	-40.87	20240102	2390	5.65	20241025	6120	-58.74	20231204	2390	5.65	20241025	0.78	N	040160	500	60 억	3317958	N	N	N	00	N
144	20241106	100430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	20	2	0.79	1263480	500	9.49	2500	2555	2500	3280	1770	2525	2526.96	27.52	-104	2561	2542	2531	2512	2501	2552	2522	60	755	500	1510	5	1	12055535	307	10.43	0.35	12	0.00	244.00	7197.00	6120	20231204	-58.42	2390	20241025	6.49	4270	-40.40	20240102	2390	6.49	20241025	6120	-58.42	20231204	2390	6.49	20241025	0.78	N	040160	500	60 억	3317958	N	N	N	00	N
145	20241106	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	0	3	0.00	370025	148	2.81	2500	2525	2500	3280	1770	2525	2500.17	27.52	0	2561	2542	2531	2512	2501	2552	2522	60	755	500	1510	5	1	12055535	304	10.35	0.35	12	0.00	244.00	7197.00	6120	20231204	-58.74	2390	20241025	5.65	4270	-40.87	20240102	2390	5.65	20241025	6120	-58.74	20231204	2390	5.65	20241025	0.78	N	040160	500	60 억	3317958	N	N	N	00	N
146	20241105	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-30	5	-1.17	13300775	5268	88.26	2520	2550	2520	3320	1790	2555	2524.82	27.52	2	2598	2576	2543	2521	2488	2587	2532	60	765	500	1530	5	1	12055535	304	10.35	0.35	12	0.04	244.00	7197.00	6120	20231204	-58.74	2390	20241025	5.65	4270	-40.87	20240102	2390	5.65	20241025	6120	-58.74	20231204	2390	5.65	20241025	0.79	N	040160	500	60 억	3317955	N	N	N	00	N
147	20241105	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	-5	5	-0.20	11990300	4749	79.56	2520	2550	2520	3320	1790	2555	2524.81	27.52	455	2598	2576	2543	2521	2488	2587	2532	60	765	500	1530	5	1	12055535	307	10.45	0.35	12	0.04	244.00	7197.00	6120	20231204	-58.33	2390	20241025	6.69	4270	-40.28	20240102	2390	6.69	20241025	6120	-58.33	20231204	2390	6.69	20241025	0.79	N	040160	500	60 억	3317955	N	N	N	00	N
148	20241105	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-30	5	-1.17	11738365	4650	77.90	2520	2545	2520	3320	1790	2555	2524.38	27.52	456	2598	2576	2543	2521	2488	2587	2532	60	765	500	1530	5	1	12055535	304	10.35	0.35	12	0.04	244.00	7197.00	6120	20231204	-58.74	2390	20241025	5.65	4270	-40.87	20240102	2390	5.65	20241025	6120	-58.74	20231204	2390	5.65	20241025	0.79	N	040160	500	60 억	3317955	N	N	N	00	N
149	20241105	130424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-25	5	-0.98	10977725	4349	72.86	2520	2545	2520	3320	1790	2555	2524.20	27.52	456	2598	2576	2543	2521	2488	2587	2532	60	765	500	1530	5	1	12055535	305	10.37	0.35	12	0.04	244.00	7197.00	6120	20231204	-58.66	2390	20241025	5.86	4270	-40.75	20240102	2390	5.86	20241025	6120	-58.66	20231204	2390	5.86	20241025	0.79	N	040160	500	60 억	3317955	N	N	N	00	N
150	20241105	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	-15	5	-0.59	8422415	3340	55.96	2520	2545	2520	3320	1790	2555	2521.68	27.52	388	2598	2576	2543	2521	2488	2587	2532	60	765	500	1530	5	1	12055535	306	10.41	0.35	12	0.03	244.00	7197.00	6120	20231204	-58.50	2390	20241025	6.28	4270	-40.52	20240102	2390	6.28	20241025	6120	-58.50	20231204	2390	6.28	20241025	0.79	N	040160	500	60 억	3317955	N	N	N	00	N
151	20241105	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	-10	5	-0.39	8026610	3184	53.34	2520	2545	2520	3320	1790	2555	2520.92	27.52	388	2598	2576	2543	2521	2488	2587	2532	60	765	500	1530	5	1	12055535	307	10.43	0.35	12	0.03	244.00	7197.00	6120	20231204	-58.42	2390	20241025	6.49	4270	-40.40	20240102	2390	6.49	20241025	6120	-58.42	20231204	2390	6.49	20241025	0.79	N	040160	500	60 억	3317955	N	N	N	00	N
152	20241105	100421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-25	5	-0.98	7605820	3018	50.56	2520	2545	2520	3320	1790	2555	2520.15	27.52	412	2598	2576	2543	2521	2488	2587	2532	60	765	500	1530	5	1	12055535	305	10.37	0.35	12	0.03	244.00	7197.00	6120	20231204	-58.66	2390	20241025	5.86	4270	-40.75	20240102	2390	5.86	20241025	6120	-58.66	20231204	2390	5.86	20241025	0.79	N	040160	500	60 억	3317955	N	N	N	00	N
153	20241105	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	-10	5	-0.39	7464290	2962	49.62	2520	2545	2520	3320	1790	2555	2520.02	27.52	396	2598	2576	2543	2521	2488	2587	2532	60	765	500	1530	5	1	12055535	307	10.43	0.35	12	0.02	244.00	7197.00	6120	20231204	-58.42	2390	20241025	6.49	4270	-40.40	20240102	2390	6.49	20241025	6120	-58.42	20231204	2390	6.49	20241025	0.79	N	040160	500	60 억	3317955	N	N	N	00	N
154	20241104	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	35	2	1.39	15152195	5947	64.14	2535	2565	2510	3275	1765	2520	2547.87	27.54	-1651	2576	2547	2516	2487	2456	2532	2472	60	755	500	1510	5	1	12055535	308	10.47	0.36	12	0.05	244.00	7197.00	6120	20231204	-58.25	2390	20241025	6.90	4270	-40.16	20240102	2390	6.90	20241025	6120	-58.25	20231204	2390	6.90	20241025	0.81	N	040160	500	60 억	3319618	N	N	N	00	N
155	20241104	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	30	2	1.19	14587120	5726	61.76	2535	2565	2510	3275	1765	2520	2547.52	27.54	-1651	2576	2547	2516	2487	2456	2532	2472	60	755	500	1510	5	1	12055535	307	10.45	0.35	12	0.05	244.00	7197.00	6120	20231204	-58.33	2390	20241025	6.69	4270	-40.28	20240102	2390	6.69	20241025	6120	-58.33	20231204	2390	6.69	20241025	0.81	N	040160	500	60 억	3319618	N	N	N	00	N
156	20241104	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	30	2	1.19	12998420	5103	55.04	2535	2565	2510	3275	1765	2520	2547.21	27.54	-1146	2576	2547	2516	2487	2456	2532	2472	60	755	500	1510	5	1	12055535	307	10.45	0.35	12	0.04	244.00	7197.00	6120	20231204	-58.33	2390	20241025	6.69	4270	-40.28	20240102	2390	6.69	20241025	6120	-58.33	20231204	2390	6.69	20241025	0.81	N	040160	500	60 억	3319618	N	N	N	00	N
157	20241104	130351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	30	2	1.19	12353270	4850	52.31	2535	2565	2510	3275	1765	2520	2547.07	27.54	-1146	2576	2547	2516	2487	2456	2532	2472	60	755	500	1510	5	1	12055535	307	10.45	0.35	12	0.04	244.00	7197.00	6120	20231204	-58.33	2390	20241025	6.69	4270	-40.28	20240102	2390	6.69	20241025	6120	-58.33	20231204	2390	6.69	20241025	0.81	N	040160	500	60 억	3319618	N	N	N	00	N
158	20241104	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	45	2	1.79	8418230	3308	35.68	2535	2565	2510	3275	1765	2520	2544.81	27.54	-521	2576	2547	2516	2487	2456	2532	2472	60	755	500	1510	5	1	12055535	309	10.51	0.36	12	0.03	244.00	7197.00	6120	20231204	-58.09	2390	20241025	7.32	4270	-39.93	20240102	2390	7.32	20241025	6120	-58.09	20231204	2390	7.32	20241025	0.81	N	040160	500	60 억	3319618	N	N	N	00	N
159	20241104	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2550	30	2	1.19	3006710	1186	12.79	2535	2560	2510	3275	1765	2520	2535.17	27.54	-519	2576	2547	2516	2487	2456	2532	2472	60	755	500	1510	5	1	12055535	307	10.45	0.35	12	0.01	244.00	7197.00	6120	20231204	-58.33	2390	20241025	6.69	4270	-40.28	20240102	2390	6.69	20241025	6120	-58.33	20231204	2390	6.69	20241025	0.81	N	040160	500	60 억	3319618	N	N	N	00	N
160	20241104	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	15	2	0.60	643460	256	2.76	2535	2535	2510	3275	1765	2520	2513.52	27.54	-29	2576	2547	2516	2487	2456	2532	2472	60	755	500	1510	5	1	12055535	306	10.39	0.35	12	0.00	244.00	7197.00	6120	20231204	-58.58	2390	20241025	6.07	4270	-40.63	20240102	2390	6.07	20241025	6120	-58.58	20231204	2390	6.07	20241025	0.81	N	040160	500	60 억	3319618	N	N	N	00	N
161	20241104	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	0	3	0.00	115935	46	0.50	2535	2535	2520	3275	1765	2520	2520.33	27.54	-45	2576	2547	2516	2487	2456	2532	2472	60	755	500	1510	5	1	12055535	304	10.33	0.35	12	0.00	244.00	7197.00	6120	20231204	-58.82	2390	20241025	5.44	4270	-40.98	20240102	2390	5.44	20241025	6120	-58.82	20231204	2390	5.44	20241025	0.81	N	040160	500	60 억	3319618	N	N	N	00	N
162	20241101	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-25	5	-0.98	23324645	9272	155.13	2530	2545	2485	3305	1785	2545	2515.59	27.55	-2044	2595	2570	2545	2520	2495	2582	2532	60	760	500	1520	5	1	12055535	304	10.33	0.35	12	0.08	244.00	7197.00	6120	20231204	-58.82	2390	20241025	5.44	4270	-40.98	20240102	2390	5.44	20241025	6120	-58.82	20231204	2390	5.44	20241025	0.81	N	040160	500	60 억	3321662	N	N	N	00	N
163	20241101	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	-10	5	-0.39	23093005	9180	153.59	2530	2545	2485	3305	1785	2545	2515.58	27.55	-2021	2595	2570	2545	2520	2495	2582	2532	60	760	500	1520	5	1	12055535	306	10.39	0.35	12	0.08	244.00	7197.00	6120	20231204	-58.58	2390	20241025	6.07	4270	-40.63	20240102	2390	6.07	20241025	6120	-58.58	20231204	2390	6.07	20241025	0.81	N	040160	500	60 억	3321662	N	N	N	00	N
164	20241101	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	-10	5	-0.39	17905215	7118	119.09	2530	2545	2485	3305	1785	2545	2515.48	27.55	-1564	2595	2570	2545	2520	2495	2582	2532	60	760	500	1520	5	1	12055535	306	10.39	0.35	12	0.06	244.00	7197.00	6120	20231204	-58.58	2390	20241025	6.07	4270	-40.63	20240102	2390	6.07	20241025	6120	-58.58	20231204	2390	6.07	20241025	0.81	N	040160	500	60 억	3321662	N	N	N	00	N
165	20241101	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-30	5	-1.18	9709825	3864	64.65	2530	2545	2485	3305	1785	2545	2512.89	27.55	-1362	2595	2570	2545	2520	2495	2582	2532	60	760	500	1520	5	1	12055535	303	10.31	0.35	12	0.03	244.00	7197.00	6120	20231204	-58.91	2390	20241025	5.23	4270	-41.10	20240102	2390	5.23	20241025	6120	-58.91	20231204	2390	5.23	20241025	0.81	N	040160	500	60 억	3321662	N	N	N	00	N
166	20241101	120439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-15	5	-0.59	7811550	3115	52.12	2530	2530	2485	3305	1785	2545	2507.72	27.55	-966	2595	2570	2545	2520	2495	2582	2532	60	760	500	1520	5	1	12055535	305	10.37	0.35	12	0.03	244.00	7197.00	6120	20231204	-58.66	2390	20241025	5.86	4270	-40.75	20240102	2390	5.86	20241025	6120	-58.66	20231204	2390	5.86	20241025	0.81	N	040160	500	60 억	3321662	N	N	N	00	N
167	20241101	110437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-40	5	-1.57	2796095	1116	18.67	2530	2530	2485	3305	1785	2545	2505.46	27.55	-647	2595	2570	2545	2520	2495	2582	2532	60	760	500	1520	5	1	12055535	302	10.27	0.35	12	0.01	244.00	7197.00	6120	20231204	-59.07	2390	20241025	4.81	4270	-41.33	20240102	2390	4.81	20241025	6120	-59.07	20231204	2390	4.81	20241025	0.81	N	040160	500	60 억	3321662	N	N	N	00	N
168	20241101	100438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	-35	5	-1.38	1553865	620	10.37	2530	2530	2485	3305	1785	2545	2506.23	27.55	-486	2595	2570	2545	2520	2495	2582	2532	60	760	500	1520	5	1	12055535	303	10.29	0.35	12	0.01	244.00	7197.00	6120	20231204	-58.99	2390	20241025	5.02	4270	-41.22	20240102	2390	5.02	20241025	6120	-58.99	20231204	2390	5.02	20241025	0.81	N	040160	500	60 억	3321662	N	N	N	00	N
169	20241101	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-15	5	-0.59	535290	213	3.56	2530	2530	2505	3305	1785	2545	2513.10	27.55	-207	2595	2570	2545	2520	2495	2582	2532	60	760	500	1520	5	1	12055535	305	10.37	0.35	12	0.00	244.00	7197.00	6120	20231204	-58.66	2390	20241025	5.86	4270	-40.75	20240102	2390	5.86	20241025	6120	-58.66	20231204	2390	5.86	20241025	0.81	N	040160	500	60 억	3321662	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History