KissMeData/104200/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	shortOverheated
2	20241129	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	-60	5	-1.91	79656375	25650	58.47	3125	3140	3080	4080	2200	3140	3105.51	0.52	-9181	3203	3171	3153	3121	3103	3162	3112	74	940	500	2000	5	1	14827550	457	-9.01	0.58	12	0.17	-342.00	5346.00	5840	20240307	-47.26	3000	20241115	2.67	5840	-47.26	20240307	3000	2.67	20241115	5840	-47.26	20240307	3000	2.67	20241115	3.56	N	104200	500	74 억	76587	N	N	N	N
3	20241129	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-30	5	-0.96	70447505	22661	51.65	3125	3140	3080	4080	2200	3140	3108.76	0.52	-9023	3203	3171	3153	3121	3103	3162	3112	74	940	500	2000	5	1	14827550	461	-9.09	0.58	12	0.15	-342.00	5346.00	5840	20240307	-46.75	3000	20241115	3.67	5840	-46.75	20240307	3000	3.67	20241115	5840	-46.75	20240307	3000	3.67	20241115	3.56	N	104200	500	74 억	76587	N	N	N	N
4	20241129	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	-10	5	-0.32	55567825	17900	40.80	3125	3140	3080	4080	2200	3140	3104.35	0.52	-7511	3203	3171	3153	3121	3103	3162	3112	74	940	500	2000	5	1	14827550	464	-9.15	0.59	12	0.12	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.56	N	104200	500	74 억	76587	N	N	N	N
5	20241129	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-30	5	-0.96	54297000	17493	39.87	3125	3130	3080	4080	2200	3140	3103.93	0.52	-7432	3203	3171	3153	3121	3103	3162	3112	74	940	500	2000	5	1	14827550	461	-9.09	0.58	12	0.12	-342.00	5346.00	5840	20240307	-46.75	3000	20241115	3.67	5840	-46.75	20240307	3000	3.67	20241115	5840	-46.75	20240307	3000	3.67	20241115	3.56	N	104200	500	74 억	76587	N	N	N	N
6	20241129	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	-35	5	-1.11	52923960	17051	38.87	3125	3130	3080	4080	2200	3140	3103.86	0.52	-7527	3203	3171	3153	3121	3103	3162	3112	74	940	500	2000	5	1	14827550	460	-9.08	0.58	12	0.11	-342.00	5346.00	5840	20240307	-46.83	3000	20241115	3.50	5840	-46.83	20240307	3000	3.50	20241115	5840	-46.83	20240307	3000	3.50	20241115	3.56	N	104200	500	74 억	76587	N	N	N	N
7	20241129	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	-45	5	-1.43	45057255	14508	33.07	3125	3130	3080	4080	2200	3140	3105.68	0.52	-6740	3203	3171	3153	3121	3103	3162	3112	74	940	500	2000	5	1	14827550	459	-9.05	0.58	12	0.10	-342.00	5346.00	5840	20240307	-47.00	3000	20241115	3.17	5840	-47.00	20240307	3000	3.17	20241115	5840	-47.00	20240307	3000	3.17	20241115	3.56	N	104200	500	74 억	76587	N	N	N	N
8	20241129	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	-45	5	-1.43	42445500	13663	31.14	3125	3130	3085	4080	2200	3140	3106.60	0.52	-6756	3203	3171	3153	3121	3103	3162	3112	74	940	500	2000	5	1	14827550	459	-9.05	0.58	12	0.09	-342.00	5346.00	5840	20240307	-47.00	3000	20241115	3.17	5840	-47.00	20240307	3000	3.17	20241115	5840	-47.00	20240307	3000	3.17	20241115	3.56	N	104200	500	74 억	76587	N	N	N	N
9	20241129	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-15	5	-0.48	4525250	1448	3.30	3125	3130	3125	4080	2200	3140	3125.17	0.52	-369	3203	3171	3153	3121	3103	3162	3112	74	940	500	2000	5	1	14827550	463	-9.14	0.58	12	0.01	-342.00	5346.00	5840	20240307	-46.49	3000	20241115	4.17	5840	-46.49	20240307	3000	4.17	20241115	5840	-46.49	20240307	3000	4.17	20241115	3.56	N	104200	500	74 억	76587	N	N	N	N
10	20241128	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	-40	5	-1.26	138066015	43703	217.57	3175	3185	3135	4130	2230	3180	3159.19	0.50	2566	3223	3201	3158	3136	3093	3212	3147	74	950	500	2030	5	1	14827550	466	-9.18	0.59	12	0.29	-342.00	5346.00	5840	20240307	-46.23	3000	20241115	4.67	5840	-46.23	20240307	3000	4.67	20241115	5840	-46.23	20240307	3000	4.67	20241115	3.53	N	104200	500	74 억	74009	N	N	N	N
11	20241128	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	-40	5	-1.26	135579765	42912	213.63	3175	3185	3135	4130	2230	3180	3159.48	0.50	2966	3223	3201	3158	3136	3093	3212	3147	74	950	500	2030	5	1	14827550	466	-9.18	0.59	12	0.29	-342.00	5346.00	5840	20240307	-46.23	3000	20241115	4.67	5840	-46.23	20240307	3000	4.67	20241115	5840	-46.23	20240307	3000	4.67	20241115	3.53	N	104200	500	74 억	74009	N	N	N	N
12	20241128	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	-35	5	-1.10	127479105	40339	200.82	3175	3185	3145	4130	2230	3180	3160.19	0.50	4261	3223	3201	3158	3136	3093	3212	3147	74	950	500	2030	5	1	14827550	466	-9.20	0.59	12	0.27	-342.00	5346.00	5840	20240307	-46.15	3000	20241115	4.83	5840	-46.15	20240307	3000	4.83	20241115	5840	-46.15	20240307	3000	4.83	20241115	3.53	N	104200	500	74 억	74009	N	N	N	N
13	20241128	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	-30	5	-0.94	109208575	34533	171.92	3175	3185	3150	4130	2230	3180	3162.44	0.50	2194	3223	3201	3158	3136	3093	3212	3147	74	950	500	2030	5	1	14827550	467	-9.21	0.59	12	0.23	-342.00	5346.00	5840	20240307	-46.06	3000	20241115	5.00	5840	-46.06	20240307	3000	5.00	20241115	5840	-46.06	20240307	3000	5.00	20241115	3.53	N	104200	500	74 억	74009	N	N	N	N
14	20241128	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	-25	5	-0.79	88520045	27983	139.31	3175	3185	3150	4130	2230	3180	3163.35	0.50	2484	3223	3201	3158	3136	3093	3212	3147	74	950	500	2030	5	1	14827550	468	-9.23	0.59	12	0.19	-342.00	5346.00	5840	20240307	-45.98	3000	20241115	5.17	5840	-45.98	20240307	3000	5.17	20241115	5840	-45.98	20240307	3000	5.17	20241115	3.53	N	104200	500	74 억	74009	N	N	N	N
15	20241128	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3175	-5	5	-0.16	44232610	13971	69.55	3175	3185	3150	4130	2230	3180	3166.03	0.50	1888	3223	3201	3158	3136	3093	3212	3147	74	950	500	2030	5	1	14827550	471	-9.28	0.59	12	0.09	-342.00	5346.00	5840	20240307	-45.63	3000	20241115	5.83	5840	-45.63	20240307	3000	5.83	20241115	5840	-45.63	20240307	3000	5.83	20241115	3.53	N	104200	500	74 억	74009	N	N	N	N
16	20241128	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-20	5	-0.63	26538905	8406	41.85	3175	3185	3150	4130	2230	3180	3157.14	0.50	3399	3223	3201	3158	3136	3093	3212	3147	74	950	500	2030	5	1	14827550	469	-9.24	0.59	12	0.06	-342.00	5346.00	5840	20240307	-45.89	3000	20241115	5.33	5840	-45.89	20240307	3000	5.33	20241115	5840	-45.89	20240307	3000	5.33	20241115	3.53	N	104200	500	74 억	74009	N	N	N	N
17	20241128	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-20	5	-0.63	6024950	1900	9.46	3175	3175	3150	4130	2230	3180	3171.03	0.50	0	3223	3201	3158	3136	3093	3212	3147	74	950	500	2030	5	1	14827550	469	-9.24	0.59	12	0.01	-342.00	5346.00	5840	20240307	-45.89	3000	20241115	5.33	5840	-45.89	20240307	3000	5.33	20241115	5840	-45.89	20240307	3000	5.33	20241115	3.53	N	104200	500	74 억	74009	N	N	N	N
18	20241127	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	10	2	0.32	63389040	20066	28.37	3165	3180	3115	4120	2220	3170	3158.65	0.53	-4097	3336	3252	3176	3092	3016	3295	3135	74	950	500	2020	5	1	14827550	472	-9.30	0.59	12	0.14	-342.00	5346.00	5840	20240307	-45.55	3000	20241115	6.00	5840	-45.55	20240307	3000	6.00	20241115	5840	-45.55	20240307	3000	6.00	20241115	3.59	N	104200	500	74 억	77965	N	N	N	N
19	20241127	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3165	-5	5	-0.16	41803885	13249	18.73	3165	3170	3115	4120	2220	3170	3155.25	0.53	-2505	3336	3252	3176	3092	3016	3295	3135	74	950	500	2020	5	1	14827550	469	-9.25	0.59	12	0.09	-342.00	5346.00	5840	20240307	-45.80	3000	20241115	5.50	5840	-45.80	20240307	3000	5.50	20241115	5840	-45.80	20240307	3000	5.50	20241115	3.59	N	104200	500	74 억	77965	N	N	N	N
20	20241127	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	-15	5	-0.47	26352985	8353	11.81	3165	3170	3115	4120	2220	3170	3154.91	0.53	-1472	3336	3252	3176	3092	3016	3295	3135	74	950	500	2020	5	1	14827550	468	-9.23	0.59	12	0.06	-342.00	5346.00	5840	20240307	-45.98	3000	20241115	5.17	5840	-45.98	20240307	3000	5.17	20241115	5840	-45.98	20240307	3000	5.17	20241115	3.59	N	104200	500	74 억	77965	N	N	N	N
21	20241127	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	-15	5	-0.47	10525440	3341	4.72	3165	3165	3115	4120	2220	3170	3150.39	0.53	-672	3336	3252	3176	3092	3016	3295	3135	74	950	500	2020	5	1	14827550	468	-9.23	0.59	12	0.02	-342.00	5346.00	5840	20240307	-45.98	3000	20241115	5.17	5840	-45.98	20240307	3000	5.17	20241115	5840	-45.98	20240307	3000	5.17	20241115	3.59	N	104200	500	74 억	77965	N	N	N	N
22	20241127	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-10	5	-0.32	6982280	2218	3.14	3165	3165	3115	4120	2220	3170	3148.01	0.53	-539	3336	3252	3176	3092	3016	3295	3135	74	950	500	2020	5	1	14827550	469	-9.24	0.59	12	0.01	-342.00	5346.00	5840	20240307	-45.89	3000	20241115	5.33	5840	-45.89	20240307	3000	5.33	20241115	5840	-45.89	20240307	3000	5.33	20241115	3.59	N	104200	500	74 억	77965	N	N	N	N
23	20241127	110842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	-20	5	-0.63	5412805	1720	2.43	3165	3165	3115	4120	2220	3170	3146.98	0.53	-447	3336	3252	3176	3092	3016	3295	3135	74	950	500	2020	5	1	14827550	467	-9.21	0.59	12	0.01	-342.00	5346.00	5840	20240307	-46.06	3000	20241115	5.00	5840	-46.06	20240307	3000	5.00	20241115	5840	-46.06	20240307	3000	5.00	20241115	3.59	N	104200	500	74 억	77965	N	N	N	N
24	20241127	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	-25	5	-0.79	3565165	1134	1.60	3165	3165	3115	4120	2220	3170	3143.88	0.53	-408	3336	3252	3176	3092	3016	3295	3135	74	950	500	2020	5	1	14827550	466	-9.20	0.59	12	0.01	-342.00	5346.00	5840	20240307	-46.15	3000	20241115	4.83	5840	-46.15	20240307	3000	4.83	20241115	5840	-46.15	20240307	3000	4.83	20241115	3.59	N	104200	500	74 억	77965	N	N	N	N
25	20241127	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3165	-5	5	-0.16	1539615	491	0.69	3165	3165	3115	4120	2220	3170	3135.67	0.53	-204	3336	3252	3176	3092	3016	3295	3135	74	950	500	2020	5	1	14827550	469	-9.25	0.59	12	0.00	-342.00	5346.00	5840	20240307	-45.80	3000	20241115	5.50	5840	-45.80	20240307	3000	5.50	20241115	5840	-45.80	20240307	3000	5.50	20241115	3.59	N	104200	500	74 억	77965	N	N	N	N
26	20241126	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	35	2	1.12	223702050	70410	214.59	3100	3260	3100	4075	2195	3135	3177.15	0.55	-3330	3195	3165	3140	3110	3085	3180	3125	74	940	500	2000	5	1	14827550	470	-9.27	0.59	12	0.47	-342.00	5346.00	5840	20240307	-45.72	3000	20241115	5.67	5840	-45.72	20240307	3000	5.67	20241115	5840	-45.72	20240307	3000	5.67	20241115	3.57	N	104200	500	74 억	81283	N	N	N	N
27	20241126	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	15	2	0.48	213720865	67237	204.92	3100	3260	3100	4075	2195	3135	3178.62	0.55	-3484	3195	3165	3140	3110	3085	3180	3125	74	940	500	2000	5	1	14827550	467	-9.21	0.59	12	0.45	-342.00	5346.00	5840	20240307	-46.06	3000	20241115	5.00	5840	-46.06	20240307	3000	5.00	20241115	5840	-46.06	20240307	3000	5.00	20241115	3.57	N	104200	500	74 억	81283	N	N	N	N
28	20241126	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	15	2	0.48	200365730	62984	191.96	3100	3260	3100	4075	2195	3135	3181.22	0.55	-3830	3195	3165	3140	3110	3085	3180	3125	74	940	500	2000	5	1	14827550	467	-9.21	0.59	12	0.42	-342.00	5346.00	5840	20240307	-46.06	3000	20241115	5.00	5840	-46.06	20240307	3000	5.00	20241115	5840	-46.06	20240307	3000	5.00	20241115	3.57	N	104200	500	74 억	81283	N	N	N	N
29	20241126	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-10	5	-0.32	18103340	5800	17.68	3100	3145	3100	4075	2195	3135	3121.27	0.55	112	3195	3165	3140	3110	3085	3180	3125	74	940	500	2000	5	1	14827550	463	-9.14	0.58	12	0.04	-342.00	5346.00	5840	20240307	-46.49	3000	20241115	4.17	5840	-46.49	20240307	3000	4.17	20241115	5840	-46.49	20240307	3000	4.17	20241115	3.57	N	104200	500	74 억	81283	N	N	N	N
30	20241126	120840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-10	5	-0.32	17315820	5548	16.91	3100	3145	3100	4075	2195	3135	3121.09	0.55	112	3195	3165	3140	3110	3085	3180	3125	74	940	500	2000	5	1	14827550	463	-9.14	0.58	12	0.04	-342.00	5346.00	5840	20240307	-46.49	3000	20241115	4.17	5840	-46.49	20240307	3000	4.17	20241115	5840	-46.49	20240307	3000	4.17	20241115	3.57	N	104200	500	74 억	81283	N	N	N	N
31	20241126	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	0	3	0.00	14965430	4796	14.62	3100	3145	3100	4075	2195	3135	3120.40	0.55	26	3195	3165	3140	3110	3085	3180	3125	74	940	500	2000	5	1	14827550	465	-9.17	0.59	12	0.03	-342.00	5346.00	5840	20240307	-46.32	3000	20241115	4.50	5840	-46.32	20240307	3000	4.50	20241115	5840	-46.32	20240307	3000	4.50	20241115	3.57	N	104200	500	74 억	81283	N	N	N	N
32	20241126	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-25	5	-0.80	11889240	3811	11.62	3100	3145	3100	4075	2195	3135	3119.72	0.55	148	3195	3165	3140	3110	3085	3180	3125	74	940	500	2000	5	1	14827550	461	-9.09	0.58	12	0.03	-342.00	5346.00	5840	20240307	-46.75	3000	20241115	3.67	5840	-46.75	20240307	3000	3.67	20241115	5840	-46.75	20240307	3000	3.67	20241115	3.57	N	104200	500	74 억	81283	N	N	N	N
33	20241126	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-25	5	-0.80	4535985	1455	4.43	3100	3135	3100	4075	2195	3135	3117.52	0.55	-497	3195	3165	3140	3110	3085	3180	3125	74	940	500	2000	5	1	14827550	461	-9.09	0.58	12	0.01	-342.00	5346.00	5840	20240307	-46.75	3000	20241115	3.67	5840	-46.75	20240307	3000	3.67	20241115	5840	-46.75	20240307	3000	3.67	20241115	3.57	N	104200	500	74 억	81283	N	N	N	N
34	20241125	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	10	2	0.32	101669400	32380	113.34	3120	3170	3115	4060	2190	3125	3139.96	0.51	6362	3175	3150	3130	3105	3085	3162	3117	74	935	500	2000	5	1	14827550	465	-9.17	0.59	12	0.22	-342.00	5346.00	5840	20240307	-46.32	3000	20241115	4.50	5840	-46.32	20240307	3000	4.50	20241115	5840	-46.32	20240307	3000	4.50	20241115	3.57	N	104200	500	74 억	74910	N	N	N	N
35	20241125	150835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	15	2	0.48	95847085	30523	106.84	3120	3170	3115	4060	2190	3125	3140.16	0.51	6888	3175	3150	3130	3105	3085	3162	3117	74	935	500	2000	5	1	14827550	466	-9.18	0.59	12	0.21	-342.00	5346.00	5840	20240307	-46.23	3000	20241115	4.67	5840	-46.23	20240307	3000	4.67	20241115	5840	-46.23	20240307	3000	4.67	20241115	3.57	N	104200	500	74 억	74910	N	N	N	N
36	20241125	140833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	30	2	0.96	88338745	28132	98.47	3120	3170	3115	4060	2190	3125	3140.15	0.51	6744	3175	3150	3130	3105	3085	3162	3117	74	935	500	2000	5	1	14827550	468	-9.23	0.59	12	0.19	-342.00	5346.00	5840	20240307	-45.98	3000	20241115	5.17	5840	-45.98	20240307	3000	5.17	20241115	5840	-45.98	20240307	3000	5.17	20241115	3.57	N	104200	500	74 억	74910	N	N	N	N
37	20241125	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	25	2	0.80	79421220	25293	88.53	3120	3170	3115	4060	2190	3125	3140.05	0.51	5695	3175	3150	3130	3105	3085	3162	3117	74	935	500	2000	5	1	14827550	467	-9.21	0.59	12	0.17	-342.00	5346.00	5840	20240307	-46.06	3000	20241115	5.00	5840	-46.06	20240307	3000	5.00	20241115	5840	-46.06	20240307	3000	5.00	20241115	3.57	N	104200	500	74 억	74910	N	N	N	N
38	20241125	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	35	2	1.12	58879285	18751	65.63	3120	3170	3115	4060	2190	3125	3140.06	0.51	2208	3175	3150	3130	3105	3085	3162	3117	74	935	500	2000	5	1	14827550	469	-9.24	0.59	12	0.13	-342.00	5346.00	5840	20240307	-45.89	3000	20241115	5.33	5840	-45.89	20240307	3000	5.33	20241115	5840	-45.89	20240307	3000	5.33	20241115	3.57	N	104200	500	74 억	74910	N	N	N	N
39	20241125	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	35	2	1.12	44704200	14241	49.85	3120	3170	3115	4060	2190	3125	3139.12	0.51	2186	3175	3150	3130	3105	3085	3162	3117	74	935	500	2000	5	1	14827550	469	-9.24	0.59	12	0.10	-342.00	5346.00	5840	20240307	-45.89	3000	20241115	5.33	5840	-45.89	20240307	3000	5.33	20241115	5840	-45.89	20240307	3000	5.33	20241115	3.57	N	104200	500	74 억	74910	N	N	N	N
40	20241125	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	30	2	0.96	31873625	10183	35.64	3120	3155	3115	4060	2190	3125	3130.08	0.51	2187	3175	3150	3130	3105	3085	3162	3117	74	935	500	2000	5	1	14827550	468	-9.23	0.59	12	0.07	-342.00	5346.00	5840	20240307	-45.98	3000	20241115	5.17	5840	-45.98	20240307	3000	5.17	20241115	5840	-45.98	20240307	3000	5.17	20241115	3.57	N	104200	500	74 억	74910	N	N	N	N
41	20241125	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	0	3	0.00	10378220	3322	11.63	3120	3135	3120	4060	2190	3125	3124.09	0.51	316	3175	3150	3130	3105	3085	3162	3117	74	935	500	2000	5	1	14827550	463	-9.14	0.58	12	0.02	-342.00	5346.00	5840	20240307	-46.49	3000	20241115	4.17	5840	-46.49	20240307	3000	4.17	20241115	5840	-46.49	20240307	3000	4.17	20241115	3.57	N	104200	500	74 억	74910	N	N	N	N
42	20241122	160736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	5	2	0.16	89164905	28483	182.60	3120	3155	3110	4055	2185	3120	3130.47	0.49	2903	3143	3131	3118	3106	3093	3132	3107	74	935	500	1990	5	1	14827550	463	-9.14	0.58	12	0.19	-342.00	5346.00	5840	20240307	-46.49	3000	20241115	4.17	5840	-46.49	20240307	3000	4.17	20241115	5840	-46.49	20240307	3000	4.17	20241115	3.58	N	104200	500	74 억	72016	N	N	N	N
43	20241122	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	25	2	0.80	78871075	25189	161.48	3120	3155	3110	4055	2185	3120	3131.17	0.49	3065	3143	3131	3118	3106	3093	3132	3107	74	935	500	1990	5	1	14827550	466	-9.20	0.59	12	0.17	-342.00	5346.00	5840	20240307	-46.15	3000	20241115	4.83	5840	-46.15	20240307	3000	4.83	20241115	5840	-46.15	20240307	3000	4.83	20241115	3.58	N	104200	500	74 억	72016	N	N	N	N
44	20241122	140748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	10	2	0.32	72265685	23077	147.94	3120	3155	3110	4055	2185	3120	3131.50	0.49	3065	3143	3131	3118	3106	3093	3132	3107	74	935	500	1990	5	1	14827550	464	-9.15	0.59	12	0.16	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.58	N	104200	500	74 억	72016	N	N	N	N
45	20241122	130745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	15	2	0.48	67694565	21617	138.58	3120	3155	3110	4055	2185	3120	3131.54	0.49	2553	3143	3131	3118	3106	3093	3132	3107	74	935	500	1990	5	1	14827550	465	-9.17	0.59	12	0.15	-342.00	5346.00	5840	20240307	-46.32	3000	20241115	4.50	5840	-46.32	20240307	3000	4.50	20241115	5840	-46.32	20240307	3000	4.50	20241115	3.58	N	104200	500	74 억	72016	N	N	N	N
46	20241122	120750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	15	2	0.48	64785195	20689	132.63	3120	3155	3110	4055	2185	3120	3131.38	0.49	1916	3143	3131	3118	3106	3093	3132	3107	74	935	500	1990	5	1	14827550	465	-9.17	0.59	12	0.14	-342.00	5346.00	5840	20240307	-46.32	3000	20241115	4.50	5840	-46.32	20240307	3000	4.50	20241115	5840	-46.32	20240307	3000	4.50	20241115	3.58	N	104200	500	74 억	72016	N	N	N	N
47	20241122	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-10	5	-0.32	38979555	12475	79.97	3120	3140	3110	4055	2185	3120	3124.61	0.49	1431	3143	3131	3118	3106	3093	3132	3107	74	935	500	1990	5	1	14827550	461	-9.09	0.58	12	0.08	-342.00	5346.00	5840	20240307	-46.75	3000	20241115	3.67	5840	-46.75	20240307	3000	3.67	20241115	5840	-46.75	20240307	3000	3.67	20241115	3.58	N	104200	500	74 억	72016	N	N	N	N
48	20241122	100757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	20	2	0.64	11809300	3768	24.16	3120	3140	3120	4055	2185	3120	3134.10	0.49	783	3143	3131	3118	3106	3093	3132	3107	74	935	500	1990	5	1	14827550	466	-9.18	0.59	12	0.03	-342.00	5346.00	5840	20240307	-46.23	3000	20241115	4.67	5840	-46.23	20240307	3000	4.67	20241115	5840	-46.23	20240307	3000	4.67	20241115	3.58	N	104200	500	74 억	72016	N	N	N	N
49	20241122	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	10	2	0.32	540175	173	1.11	3120	3130	3120	4055	2185	3120	3122.40	0.49	-17	3143	3131	3118	3106	3093	3132	3107	74	935	500	1990	5	1	14827550	464	-9.15	0.59	12	0.00	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.58	N	104200	500	74 억	72016	N	N	N	N
50	20241121	160742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-20	5	-0.64	48570765	15587	107.86	3120	3130	3105	4080	2200	3140	3116.10	0.48	808	3166	3152	3126	3112	3086	3160	3120	74	940	500	2000	5	1	14827550	463	-9.12	0.58	12	0.11	-342.00	5346.00	5840	20240307	-46.58	3000	20241115	4.00	5840	-46.58	20240307	3000	4.00	20241115	5840	-46.58	20240307	3000	4.00	20241115	3.59	N	104200	500	74 억	71196	N	N	N	N
51	20241121	150759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	-10	5	-0.32	39363515	12635	87.43	3120	3130	3105	4080	2200	3140	3115.43	0.48	1185	3166	3152	3126	3112	3086	3160	3120	74	940	500	2000	5	1	14827550	464	-9.15	0.59	12	0.09	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.59	N	104200	500	74 억	71196	N	N	N	N
52	20241121	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-25	5	-0.80	34345905	11028	76.31	3120	3130	3105	4080	2200	3140	3114.43	0.48	1185	3166	3152	3126	3112	3086	3160	3120	74	940	500	2000	5	1	14827550	462	-9.11	0.58	12	0.07	-342.00	5346.00	5840	20240307	-46.66	3000	20241115	3.83	5840	-46.66	20240307	3000	3.83	20241115	5840	-46.66	20240307	3000	3.83	20241115	3.59	N	104200	500	74 억	71196	N	N	N	N
53	20241121	130750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-25	5	-0.80	29660065	9525	65.91	3120	3130	3105	4080	2200	3140	3113.92	0.48	816	3166	3152	3126	3112	3086	3160	3120	74	940	500	2000	5	1	14827550	462	-9.11	0.58	12	0.06	-342.00	5346.00	5840	20240307	-46.66	3000	20241115	3.83	5840	-46.66	20240307	3000	3.83	20241115	5840	-46.66	20240307	3000	3.83	20241115	3.59	N	104200	500	74 억	71196	N	N	N	N
54	20241121	120750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-20	5	-0.64	18003765	5776	39.97	3120	3130	3105	4080	2200	3140	3117.00	0.48	755	3166	3152	3126	3112	3086	3160	3120	74	940	500	2000	5	1	14827550	463	-9.12	0.58	12	0.04	-342.00	5346.00	5840	20240307	-46.58	3000	20241115	4.00	5840	-46.58	20240307	3000	4.00	20241115	5840	-46.58	20240307	3000	4.00	20241115	3.59	N	104200	500	74 억	71196	N	N	N	N
55	20241121	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-20	5	-0.64	13133505	4215	29.17	3120	3130	3105	4080	2200	3140	3115.90	0.48	721	3166	3152	3126	3112	3086	3160	3120	74	940	500	2000	5	1	14827550	463	-9.12	0.58	12	0.03	-342.00	5346.00	5840	20240307	-46.58	3000	20241115	4.00	5840	-46.58	20240307	3000	4.00	20241115	5840	-46.58	20240307	3000	4.00	20241115	3.59	N	104200	500	74 억	71196	N	N	N	N
56	20241121	100754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-20	5	-0.64	6448075	2069	14.32	3120	3130	3105	4080	2200	3140	3116.52	0.48	-7	3166	3152	3126	3112	3086	3160	3120	74	940	500	2000	5	1	14827550	463	-9.12	0.58	12	0.01	-342.00	5346.00	5840	20240307	-46.58	3000	20241115	4.00	5840	-46.58	20240307	3000	4.00	20241115	5840	-46.58	20240307	3000	4.00	20241115	3.59	N	104200	500	74 억	71196	N	N	N	N
57	20241121	090754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-20	5	-0.64	653550	210	1.45	3120	3120	3105	4080	2200	3140	3112.14	0.48	0	3166	3152	3126	3112	3086	3160	3120	74	940	500	2000	5	1	14827550	463	-9.12	0.58	12	0.00	-342.00	5346.00	5840	20240307	-46.58	3000	20241115	4.00	5840	-46.58	20240307	3000	4.00	20241115	5840	-46.58	20240307	3000	4.00	20241115	3.59	N	104200	500	74 억	71196	N	N	N	N
58	20241120	160747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	0	3	0.00	44664275	14311	119.90	3120	3140	3100	4080	2200	3140	3120.34	0.47	2081	3183	3161	3118	3096	3053	3172	3107	74	940	500	2000	5	1	14827550	466	-9.18	0.59	12	0.10	-342.00	5346.00	5840	20240307	-46.23	3000	20241115	4.67	5840	-46.23	20240307	3000	4.67	20241115	5840	-46.23	20240307	3000	4.67	20241115	3.58	N	104200	500	74 억	69105	N	N	N	N
59	20241120	150757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-15	5	-0.48	37635250	12066	101.09	3120	3140	3100	4080	2200	3140	3119.12	0.47	2094	3183	3161	3118	3096	3053	3172	3107	74	940	500	2000	5	1	14827550	463	-9.14	0.58	12	0.08	-342.00	5346.00	5840	20240307	-46.49	3000	20241115	4.17	5840	-46.49	20240307	3000	4.17	20241115	5840	-46.49	20240307	3000	4.17	20241115	3.58	N	104200	500	74 억	69105	N	N	N	N
60	20241120	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	-5	5	-0.16	31240285	10022	83.96	3120	3140	3100	4080	2200	3140	3117.17	0.47	1368	3183	3161	3118	3096	3053	3172	3107	74	940	500	2000	5	1	14827550	465	-9.17	0.59	12	0.07	-342.00	5346.00	5840	20240307	-46.32	3000	20241115	4.50	5840	-46.32	20240307	3000	4.50	20241115	5840	-46.32	20240307	3000	4.50	20241115	3.58	N	104200	500	74 억	69105	N	N	N	N
61	20241120	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	-10	5	-0.32	26095675	8372	70.14	3120	3140	3100	4080	2200	3140	3117.02	0.47	1150	3183	3161	3118	3096	3053	3172	3107	74	940	500	2000	5	1	14827550	464	-9.15	0.59	12	0.06	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.58	N	104200	500	74 억	69105	N	N	N	N
62	20241120	120759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	-10	5	-0.32	19497195	6257	52.42	3120	3140	3100	4080	2200	3140	3116.06	0.47	92	3183	3161	3118	3096	3053	3172	3107	74	940	500	2000	5	1	14827550	464	-9.15	0.59	12	0.04	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.58	N	104200	500	74 억	69105	N	N	N	N
63	20241120	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-20	5	-0.64	19169535	6152	51.54	3120	3140	3100	4080	2200	3140	3115.98	0.47	92	3183	3161	3118	3096	3053	3172	3107	74	940	500	2000	5	1	14827550	463	-9.12	0.58	12	0.04	-342.00	5346.00	5840	20240307	-46.58	3000	20241115	4.00	5840	-46.58	20240307	3000	4.00	20241115	5840	-46.58	20240307	3000	4.00	20241115	3.58	N	104200	500	74 억	69105	N	N	N	N
64	20241120	100759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-30	5	-0.96	16509135	5300	44.40	3120	3140	3100	4080	2200	3140	3114.93	0.47	-394	3183	3161	3118	3096	3053	3172	3107	74	940	500	2000	5	1	14827550	461	-9.09	0.58	12	0.04	-342.00	5346.00	5840	20240307	-46.75	3000	20241115	3.67	5840	-46.75	20240307	3000	3.67	20241115	5840	-46.75	20240307	3000	3.67	20241115	3.58	N	104200	500	74 억	69105	N	N	N	N
65	20241120	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	-5	5	-0.16	7707590	2481	20.79	3120	3140	3100	4080	2200	3140	3106.65	0.47	197	3183	3161	3118	3096	3053	3172	3107	74	940	500	2000	5	1	14827550	465	-9.17	0.59	12	0.02	-342.00	5346.00	5840	20240307	-46.32	3000	20241115	4.50	5840	-46.32	20240307	3000	4.50	20241115	5840	-46.32	20240307	3000	4.50	20241115	3.58	N	104200	500	74 억	69105	N	N	N	N
66	20241119	160716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	30	2	0.96	37116320	11874	51.00	3075	3140	3075	4040	2180	3110	3125.85	0.46	760	3193	3151	3103	3061	3013	3172	3082	74	930	500	1990	5	1	14827550	466	-9.18	0.59	12	0.08	-342.00	5346.00	5840	20240307	-46.23	3000	20241115	4.67	5840	-46.23	20240307	3000	4.67	20241115	5840	-46.23	20240307	3000	4.67	20241115	3.62	N	104200	500	74 억	68409	N	N	N	N
67	20241119	150728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	20	2	0.64	33623810	10760	46.22	3075	3135	3075	4040	2180	3110	3124.89	0.46	540	3193	3151	3103	3061	3013	3172	3082	74	930	500	1990	5	1	14827550	464	-9.15	0.59	12	0.07	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.62	N	104200	500	74 억	68409	N	N	N	N
68	20241119	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	20	2	0.64	20294145	6494	27.89	3075	3135	3075	4040	2180	3110	3125.06	0.46	292	3193	3151	3103	3061	3013	3172	3082	74	930	500	1990	5	1	14827550	464	-9.15	0.59	12	0.04	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.62	N	104200	500	74 억	68409	N	N	N	N
69	20241119	130730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	15	2	0.48	15584370	4988	21.43	3075	3135	3075	4040	2180	3110	3124.37	0.46	-125	3193	3151	3103	3061	3013	3172	3082	74	930	500	1990	5	1	14827550	463	-9.14	0.58	12	0.03	-342.00	5346.00	5840	20240307	-46.49	3000	20241115	4.17	5840	-46.49	20240307	3000	4.17	20241115	5840	-46.49	20240307	3000	4.17	20241115	3.62	N	104200	500	74 억	68409	N	N	N	N
70	20241119	120722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	25	2	0.80	13237665	4238	18.20	3075	3135	3075	4040	2180	3110	3123.56	0.46	-280	3193	3151	3103	3061	3013	3172	3082	74	930	500	1990	5	1	14827550	465	-9.17	0.59	12	0.03	-342.00	5346.00	5840	20240307	-46.32	3000	20241115	4.50	5840	-46.32	20240307	3000	4.50	20241115	5840	-46.32	20240307	3000	4.50	20241115	3.62	N	104200	500	74 억	68409	N	N	N	N
71	20241119	110731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	20	2	0.64	9150735	2931	12.59	3075	3135	3075	4040	2180	3110	3122.05	0.46	-4	3193	3151	3103	3061	3013	3172	3082	74	930	500	1990	5	1	14827550	464	-9.15	0.59	12	0.02	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.62	N	104200	500	74 억	68409	N	N	N	N
72	20241119	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	25	2	0.80	7912205	2535	10.89	3075	3135	3075	4040	2180	3110	3121.19	0.46	-84	3193	3151	3103	3061	3013	3172	3082	74	930	500	1990	5	1	14827550	465	-9.17	0.59	12	0.02	-342.00	5346.00	5840	20240307	-46.32	3000	20241115	4.50	5840	-46.32	20240307	3000	4.50	20241115	5840	-46.32	20240307	3000	4.50	20241115	3.62	N	104200	500	74 억	68409	N	N	N	N
73	20241119	090743	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	20	2	0.64	3205270	1030	4.42	3075	3130	3075	4040	2180	3110	3111.91	0.46	-647	3193	3151	3103	3061	3013	3172	3082	74	930	500	1990	5	1	14827550	464	-9.15	0.59	12	0.01	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.62	N	104200	500	74 억	68409	N	N	N	N
74	20241118	160720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	10	2	0.32	72494625	23239	34.51	3095	3145	3055	4030	2170	3100	3119.54	0.44	3591	3166	3132	3066	3032	2966	3150	3050	74	930	500	1980	5	1	14827550	461	-9.09	0.58	12	0.16	-342.00	5346.00	5840	20240307	-46.75	3000	20241115	3.67	5840	-46.75	20240307	3000	3.67	20241115	5840	-46.75	20240307	3000	3.67	20241115	3.72	N	104200	500	74 억	64800	N	N	N	N
75	20241118	150728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	5	2	0.16	69511115	22280	33.09	3095	3145	3055	4030	2170	3100	3119.89	0.44	3596	3166	3132	3066	3032	2966	3150	3050	74	930	500	1980	5	1	14827550	460	-9.08	0.58	12	0.15	-342.00	5346.00	5840	20240307	-46.83	3000	20241115	3.50	5840	-46.83	20240307	3000	3.50	20241115	5840	-46.83	20240307	3000	3.50	20241115	3.72	N	104200	500	74 억	64800	N	N	N	N
76	20241118	140730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	30	2	0.97	62056765	19893	29.54	3095	3145	3055	4030	2170	3100	3119.53	0.44	3513	3166	3132	3066	3032	2966	3150	3050	74	930	500	1980	5	1	14827550	464	-9.15	0.59	12	0.13	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.72	N	104200	500	74 억	64800	N	N	N	N
77	20241118	130728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	40	2	1.29	58155950	18639	27.68	3095	3145	3055	4030	2170	3100	3120.12	0.44	3479	3166	3132	3066	3032	2966	3150	3050	74	930	500	1980	5	1	14827550	466	-9.18	0.59	12	0.13	-342.00	5346.00	5840	20240307	-46.23	3000	20241115	4.67	5840	-46.23	20240307	3000	4.67	20241115	5840	-46.23	20240307	3000	4.67	20241115	3.72	N	104200	500	74 억	64800	N	N	N	N
78	20241118	120731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	30	2	0.97	50941755	16324	24.24	3095	3145	3055	4030	2170	3100	3120.67	0.44	3334	3166	3132	3066	3032	2966	3150	3050	74	930	500	1980	5	1	14827550	464	-9.15	0.59	12	0.11	-342.00	5346.00	5840	20240307	-46.40	3000	20241115	4.33	5840	-46.40	20240307	3000	4.33	20241115	5840	-46.40	20240307	3000	4.33	20241115	3.72	N	104200	500	74 억	64800	N	N	N	N
79	20241118	110730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	25	2	0.81	43403740	13918	20.67	3095	3145	3055	4030	2170	3100	3118.53	0.44	2476	3166	3132	3066	3032	2966	3150	3050	74	930	500	1980	5	1	14827550	463	-9.14	0.58	12	0.09	-342.00	5346.00	5840	20240307	-46.49	3000	20241115	4.17	5840	-46.49	20240307	3000	4.17	20241115	5840	-46.49	20240307	3000	4.17	20241115	3.72	N	104200	500	74 억	64800	N	N	N	N
80	20241118	100722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	25	2	0.81	30835425	9905	14.71	3095	3145	3055	4030	2170	3100	3113.12	0.44	2668	3166	3132	3066	3032	2966	3150	3050	74	930	500	1980	5	1	14827550	463	-9.14	0.58	12	0.07	-342.00	5346.00	5840	20240307	-46.49	3000	20241115	4.17	5840	-46.49	20240307	3000	4.17	20241115	5840	-46.49	20240307	3000	4.17	20241115	3.72	N	104200	500	74 억	64800	N	N	N	N
81	20241118	090721	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3055	-45	5	-1.45	1230565	399	0.59	3095	3100	3055	4030	2170	3100	3084.12	0.44	-229	3166	3132	3066	3032	2966	3150	3050	74	930	500	1980	5	1	14827550	453	-8.93	0.57	12	0.00	-342.00	5346.00	5840	20240307	-47.69	3000	20241115	1.83	5840	-47.69	20240307	3000	1.83	20241115	5840	-47.69	20240307	3000	1.83	20241115	3.72	N	104200	500	74 억	64800	N	N	N	N
82	20241115	160744	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3100	35	2	1.14	200699995	66307	109.83	3020	3100	3000	3980	2150	3065	3026.79	0.35	12284	3171	3117	3091	3037	3011	3105	3025	74	915	500	1960	5	1	14827550	460	-9.06	0.58	12	0.45	-342.00	5346.00	5840	20240307	-46.92	3000	20241115	3.33	5840	-46.92	20240307	3000	3.33	20241115	5840	-46.92	20240307	3000	3.33	20241115	3.74	N	104200	500	74 억	52555	N	N	N	N
83	20241115	150806	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3090	25	2	0.82	184442605	61040	101.11	3020	3090	3000	3980	2150	3065	3021.67	0.35	11510	3171	3117	3091	3037	3011	3105	3025	74	915	500	1960	5	1	14827550	458	-9.04	0.58	12	0.41	-342.00	5346.00	5840	20240307	-47.09	3000	20241115	3.00	5840	-47.09	20240307	3000	3.00	20241115	5840	-47.09	20240307	3000	3.00	20241115	3.74	N	104200	500	74 억	52555	N	N	N	N
84	20241115	140758	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3075	10	2	0.33	169578365	56213	93.11	3020	3075	3000	3980	2150	3065	3016.71	0.35	8923	3171	3117	3091	3037	3011	3105	3025	74	915	500	1960	5	1	14827550	456	-8.99	0.58	12	0.38	-342.00	5346.00	5840	20240307	-47.35	3000	20241115	2.50	5840	-47.35	20240307	3000	2.50	20241115	5840	-47.35	20240307	3000	2.50	20241115	3.74	N	104200	500	74 억	52555	N	N	N	N
85	20241115	130800	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3065	0	3	0.00	157991925	52419	86.83	3020	3065	3000	3980	2150	3065	3014.02	0.35	6792	3171	3117	3091	3037	3011	3105	3025	74	915	500	1960	5	1	14827550	454	-8.96	0.57	12	0.35	-342.00	5346.00	5840	20240307	-47.52	3000	20241115	2.17	5840	-47.52	20240307	3000	2.17	20241115	5840	-47.52	20240307	3000	2.17	20241115	3.74	N	104200	500	74 억	52555	N	N	N	N
86	20241115	120803	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3015	-50	5	-1.63	136797100	45411	75.22	3020	3065	3000	3980	2150	3065	3012.42	0.35	803	3171	3117	3091	3037	3011	3105	3025	74	915	500	1960	5	1	14827550	447	-8.82	0.56	12	0.31	-342.00	5346.00	5840	20240307	-48.37	3000	20241115	0.50	5840	-48.37	20240307	3000	0.50	20241115	5840	-48.37	20240307	3000	0.50	20241115	3.74	N	104200	500	74 억	52555	N	N	N	N
87	20241115	110743	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3005	-60	5	-1.96	122519000	40659	67.35	3020	3065	3000	3980	2150	3065	3013.33	0.35	685	3171	3117	3091	3037	3011	3105	3025	74	915	500	1960	5	1	14827550	446	-8.79	0.56	12	0.27	-342.00	5346.00	5840	20240307	-48.54	3000	20241115	0.17	5840	-48.54	20240307	3000	0.17	20241115	5840	-48.54	20240307	3000	0.17	20241115	3.74	N	104200	500	74 억	52555	N	N	N	N
88	20241115	100742	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3000	-65	5	-2.12	64291875	21290	35.27	3020	3065	3000	3980	2150	3065	3019.82	0.35	-2134	3171	3117	3091	3037	3011	3105	3025	74	915	500	1960	5	1	14827550	445	-8.77	0.56	12	0.14	-342.00	5346.00	5840	20240307	-48.63	3000	20241115	0.00	5840	-48.63	20240307	3000	0.00	20241115	5840	-48.63	20240307	3000	0.00	20241115	3.74	N	104200	500	74 억	52555	N	N	N	N
89	20241115	090722	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3030	-35	5	-1.14	7075380	2338	3.87	3020	3065	3020	3980	2150	3065	3026.25	0.35	3	3171	3117	3091	3037	3011	3105	3025	74	915	500	1960	5	1	14827550	449	-8.86	0.57	12	0.02	-342.00	5346.00	5840	20240307	-48.12	3020	20241115	0.33	5840	-48.12	20240307	3020	0.33	20241115	5840	-48.12	20240307	3020	0.33	20241115	3.74	N	104200	500	74 억	52555	N	N	N	N
90	20241114	160736	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3080	-20	5	-0.65	162048880	52428	3.96	3085	3145	3070	4030	2170	3100	3090.88	0.36	-831	3953	3526	3308	2881	2663	3417	2772	74	930	500	1980	5	1	14827550	457	-9.01	0.58	12	0.35	-342.00	5346.00	5840	20240307	-47.26	3070	20241114	0.33	5840	-47.26	20240307	3070	0.33	20241114	5840	-47.26	20240307	3070	0.33	20241114	3.93	N	104200	500	74 억	53905	N	N	N	N
91	20241114	150741	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3085	-15	5	-0.48	154106550	49853	3.77	3085	3145	3070	4030	2170	3100	3091.22	0.36	-786	3953	3526	3308	2881	2663	3417	2772	74	930	500	1980	5	1	14827550	457	-9.02	0.58	12	0.34	-342.00	5346.00	5840	20240307	-47.17	3070	20241114	0.49	5840	-47.17	20240307	3070	0.49	20241114	5840	-47.17	20240307	3070	0.49	20241114	3.93	N	104200	500	74 억	53905	N	N	N	N
92	20241114	140736	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3095	-5	5	-0.16	139535975	45118	3.41	3085	3145	3070	4030	2170	3100	3092.69	0.36	-726	3953	3526	3308	2881	2663	3417	2772	74	930	500	1980	5	1	14827550	459	-9.05	0.58	12	0.30	-342.00	5346.00	5840	20240307	-47.00	3070	20241114	0.81	5840	-47.00	20240307	3070	0.81	20241114	5840	-47.00	20240307	3070	0.81	20241114	3.93	N	104200	500	74 억	53905	N	N	N	N
93	20241114	130737	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3085	-15	5	-0.48	114172415	36893	2.79	3085	3145	3075	4030	2170	3100	3094.69	0.36	13	3953	3526	3308	2881	2663	3417	2772	74	930	500	1980	5	1	14827550	457	-9.02	0.58	12	0.25	-342.00	5346.00	5840	20240307	-47.17	3075	20241114	0.33	5840	-47.17	20240307	3075	0.33	20241114	5840	-47.17	20240307	3075	0.33	20241114	3.93	N	104200	500	74 억	53905	N	N	N	N
94	20241114	120736	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3080	-20	5	-0.65	94597885	30537	2.31	3085	3145	3080	4030	2170	3100	3097.81	0.36	-464	3953	3526	3308	2881	2663	3417	2772	74	930	500	1980	5	1	14827550	457	-9.01	0.58	12	0.21	-342.00	5346.00	5840	20240307	-47.26	3080	20241114	0.00	5840	-47.26	20240307	3080	0.00	20241114	5840	-47.26	20240307	3080	0.00	20241114	3.93	N	104200	500	74 억	53905	N	N	N	N
95	20241114	110736	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3130	30	2	0.97	41449660	13367	1.01	3085	3145	3085	4030	2170	3100	3100.89	0.36	4563	3953	3526	3308	2881	2663	3417	2772	74	930	500	1980	5	1	14827550	464	-9.15	0.59	12	0.09	-342.00	5346.00	5840	20240307	-46.40	3085	20241114	1.46	5840	-46.40	20240307	3085	1.46	20241114	5840	-46.40	20240307	3085	1.46	20241114	3.93	N	104200	500	74 억	53905	N	N	N	N
96	20241114	100756	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3095	-5	5	-0.16	17248680	5569	0.42	3085	3120	3085	4030	2170	3100	3097.27	0.36	1861	3953	3526	3308	2881	2663	3417	2772	74	930	500	1980	5	1	14827550	459	-9.05	0.58	12	0.04	-342.00	5346.00	5840	20240307	-47.00	3085	20241114	0.32	5840	-47.00	20240307	3085	0.32	20241114	5840	-47.00	20240307	3085	0.32	20241114	3.93	N	104200	500	74 억	53905	N	N	N	N
97	20241114	090731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	0	3	0.00	0	0	0.00	0	0	0	4030	2170	3100	0.00	0.36	0	3953	3526	3308	2881	2663	3417	2772	74	930	500	1980	5	1	14827550	460	-9.06	0.58	12	0.00	-342.00	5346.00	5840	20240307	-46.92	3090	20241113	0.32	5840	-46.92	20240307	3090	0.32	20241113	5840	-46.92	20240307	3090	0.32	20241113	3.93	N	104200	500	74 억	53905	N	N	N	N
98	20241113	160438	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3100	-75	5	-2.36	4491185540	1320089	1620.14	3110	3735	3090	4125	2225	3175	3402.73	0.49	-19343	3338	3256	3183	3101	3028	3220	3065	74	950	500	2030	5	1	14827550	460	-9.06	0.58	12	8.90	-342.00	5346.00	5840	20240307	-46.92	3090	20241113	0.32	5840	-46.92	20240307	3090	0.32	20241113	5840	-46.92	20240307	3090	0.32	20241113	3.91	N	104200	500	74 억	73244	N	N	N	N
99	20241113	150502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3130	-45	5	-1.42	4400990355	1290983	1584.42	3110	3735	3090	4125	2225	3175	3409.02	0.49	-19372	3338	3256	3183	3101	3028	3220	3065	74	950	500	2030	5	1	14827550	464	-9.15	0.59	12	8.71	-342.00	5346.00	5840	20240307	-46.40	3090	20241113	1.29	5840	-46.40	20240307	3090	1.29	20241113	5840	-46.40	20240307	3090	1.29	20241113	3.91	N	104200	500	74 억	73244	N	N	N	N
100	20241113	140502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3120	-55	5	-1.73	4264026355	1246875	1530.28	3110	3735	3100	4125	2225	3175	3419.77	0.49	-18776	3338	3256	3183	3101	3028	3220	3065	74	950	500	2030	5	1	14827550	463	-9.12	0.58	12	8.41	-342.00	5346.00	5840	20240307	-46.58	3100	20241113	0.65	5840	-46.58	20240307	3100	0.65	20241113	5840	-46.58	20240307	3100	0.65	20241113	3.91	N	104200	500	74 억	73244	N	N	N	N
101	20241113	130457	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3110	-65	5	-2.05	4128331100	1203355	1476.87	3110	3735	3100	4125	2225	3175	3430.68	0.49	-25022	3338	3256	3183	3101	3028	3220	3065	74	950	500	2030	5	1	14827550	461	-9.09	0.58	12	8.12	-342.00	5346.00	5840	20240307	-46.75	3100	20241113	0.32	5840	-46.75	20240307	3100	0.32	20241113	5840	-46.75	20240307	3100	0.32	20241113	3.91	N	104200	500	74 억	73244	N	N	N	N
102	20241113	120455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-60	5	-1.89	3973388495	1153723	1415.96	3110	3735	3110	4125	2225	3175	3443.97	0.49	-25780	3338	3256	3183	3101	3028	3220	3065	74	950	500	2030	5	1	14827550	462	-9.11	0.58	12	7.78	-342.00	5346.00	5840	20240307	-46.66	3100	20240805	0.48	5840	-46.66	20240307	3100	0.48	20240805	5840	-46.66	20240307	3100	0.48	20240805	3.91	N	104200	500	74 억	73244	N	N	N	N
103	20241113	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3420	245	2	7.72	100682955	31104	38.17	3110	3420	3110	4125	2225	3175	3236.98	0.49	-700	3338	3256	3183	3101	3028	3220	3065	74	950	500	2030	5	1	14827550	507	-10.00	0.64	12	0.21	-342.00	5346.00	5840	20240307	-41.44	3100	20240805	10.32	5840	-41.44	20240307	3100	10.32	20240805	5840	-41.44	20240307	3100	10.32	20240805	3.91	N	104200	500	74 억	73244	Y	N	N	N
104	20241113	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	-20	5	-0.63	26315765	8412	10.32	3110	3175	3110	4125	2225	3175	3128.36	0.49	740	3338	3256	3183	3101	3028	3220	3065	74	950	500	2030	5	1	14827550	468	-9.23	0.59	12	0.06	-342.00	5346.00	5840	20240307	-45.98	3100	20240805	1.77	5840	-45.98	20240307	3100	1.77	20240805	5840	-45.98	20240307	3100	1.77	20240805	3.91	N	104200	500	74 억	73244	N	N	N	N
105	20241113	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-15	5	-0.47	4622585	1484	1.82	3110	3175	3110	4125	2225	3175	3114.95	0.49	228	3338	3256	3183	3101	3028	3220	3065	74	950	500	2030	5	1	14827550	469	-9.24	0.59	12	0.01	-342.00	5346.00	5840	20240307	-45.89	3100	20240805	1.94	5840	-45.89	20240307	3100	1.94	20240805	5840	-45.89	20240307	3100	1.94	20240805	3.91	N	104200	500	74 억	73244	N	N	N	N
106	20241112	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3175	-85	5	-2.61	252606225	79569	141.17	3235	3265	3110	4235	2285	3260	3174.68	0.55	-8595	3436	3347	3296	3207	3156	3322	3182	74	975	500	2080	5	1	14827550	471	-9.28	0.59	12	0.54	-342.00	5346.00	5840	20240307	-45.63	3100	20240805	2.42	5840	-45.63	20240307	3100	2.42	20240805	5840	-45.63	20240307	3100	2.42	20240805	3.86	N	104200	500	74 억	81827	N	N	N	N
107	20241112	150715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	-125	5	-3.83	236034470	74271	131.77	3235	3265	3110	4235	2285	3260	3178.02	0.55	-8607	3436	3347	3296	3207	3156	3322	3182	74	975	500	2080	5	1	14827550	465	-9.17	0.59	12	0.50	-342.00	5346.00	5840	20240307	-46.32	3100	20240805	1.13	5840	-46.32	20240307	3100	1.13	20240805	5840	-46.32	20240307	3100	1.13	20240805	3.86	N	104200	500	74 억	81827	N	N	N	N
108	20241112	140722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	-125	5	-3.83	223939565	70416	124.93	3235	3265	3110	4235	2285	3260	3180.24	0.55	-8006	3436	3347	3296	3207	3156	3322	3182	74	975	500	2080	5	1	14827550	465	-9.17	0.59	12	0.47	-342.00	5346.00	5840	20240307	-46.32	3100	20240805	1.13	5840	-46.32	20240307	3100	1.13	20240805	5840	-46.32	20240307	3100	1.13	20240805	3.86	N	104200	500	74 억	81827	N	N	N	N
109	20241112	130719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	-115	5	-3.53	193092355	60545	107.42	3235	3265	3145	4235	2285	3260	3189.24	0.55	-7047	3436	3347	3296	3207	3156	3322	3182	74	975	500	2080	5	1	14827550	466	-9.20	0.59	12	0.41	-342.00	5346.00	5840	20240307	-46.15	3100	20240805	1.45	5840	-46.15	20240307	3100	1.45	20240805	5840	-46.15	20240307	3100	1.45	20240805	3.86	N	104200	500	74 억	81827	N	N	N	N
110	20241112	120717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	-75	5	-2.30	135875585	42500	75.40	3235	3265	3170	4235	2285	3260	3197.07	0.55	-5871	3436	3347	3296	3207	3156	3322	3182	74	975	500	2080	5	1	14827550	472	-9.31	0.60	12	0.29	-342.00	5346.00	5840	20240307	-45.46	3100	20240805	2.74	5840	-45.46	20240307	3100	2.74	20240805	5840	-45.46	20240307	3100	2.74	20240805	3.86	N	104200	500	74 억	81827	N	N	N	N
111	20241112	110716	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3205	-55	5	-1.69	132962520	41586	73.78	3235	3265	3170	4235	2285	3260	3197.29	0.55	-5840	3436	3347	3296	3207	3156	3322	3182	74	975	500	2080	5	1	14827550	475	-9.37	0.60	12	0.28	-342.00	5346.00	5840	20240307	-45.12	3100	20240805	3.39	5840	-45.12	20240307	3100	3.39	20240805	5840	-45.12	20240307	3100	3.39	20240805	3.86	N	104200	500	74 억	81827	N	N	N	N
112	20241112	100715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3195	-65	5	-1.99	98569855	30797	54.64	3235	3265	3170	4235	2285	3260	3200.63	0.55	-6038	3436	3347	3296	3207	3156	3322	3182	74	975	500	2080	5	1	14827550	474	-9.34	0.60	12	0.21	-342.00	5346.00	5840	20240307	-45.29	3100	20240805	3.06	5840	-45.29	20240307	3100	3.06	20240805	5840	-45.29	20240307	3100	3.06	20240805	3.86	N	104200	500	74 억	81827	N	N	N	N
113	20241112	090714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	-20	5	-0.61	7650670	2356	4.18	3235	3265	3230	4235	2285	3260	3247.31	0.55	-352	3436	3347	3296	3207	3156	3322	3182	74	975	500	2080	5	1	14827550	480	-9.47	0.61	12	0.02	-342.00	5346.00	5840	20240307	-44.52	3100	20240805	4.52	5840	-44.52	20240307	3100	4.52	20240805	5840	-44.52	20240307	3100	4.52	20240805	3.86	N	104200	500	74 억	81827	N	N	N	N
114	20241111	160709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3260	-150	5	-4.40	177073730	53640	187.52	3365	3385	3245	4430	2390	3410	3301.17	0.63	-11137	3470	3440	3415	3385	3360	3455	3400	74	1020	500	2180	5	1	14827550	483	-9.53	0.61	12	0.36	-342.00	5346.00	5840	20240307	-44.18	3100	20240805	5.16	5840	-44.18	20240307	3100	5.16	20240805	5840	-44.18	20240307	3100	5.16	20240805	3.84	N	104200	500	74 억	92717	N	N	N	N
115	20241111	150730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3275	-135	5	-3.96	160003770	48402	169.21	3365	3385	3245	4430	2390	3410	3305.73	0.63	-10384	3470	3440	3415	3385	3360	3455	3400	74	1020	500	2180	5	1	14827550	486	-9.58	0.61	12	0.33	-342.00	5346.00	5840	20240307	-43.92	3100	20240805	5.65	5840	-43.92	20240307	3100	5.65	20240805	5840	-43.92	20240307	3100	5.65	20240805	3.84	N	104200	500	74 억	92717	N	N	N	N
116	20241111	140720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3260	-150	5	-4.40	146966550	44406	155.24	3365	3385	3245	4430	2390	3410	3309.61	0.63	-11184	3470	3440	3415	3385	3360	3455	3400	74	1020	500	2180	5	1	14827550	483	-9.53	0.61	12	0.30	-342.00	5346.00	5840	20240307	-44.18	3100	20240805	5.16	5840	-44.18	20240307	3100	5.16	20240805	5840	-44.18	20240307	3100	5.16	20240805	3.84	N	104200	500	74 억	92717	N	N	N	N
117	20241111	130717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3270	-140	5	-4.11	140571450	42448	148.39	3365	3385	3245	4430	2390	3410	3311.62	0.63	-11026	3470	3440	3415	3385	3360	3455	3400	74	1020	500	2180	5	1	14827550	485	-9.56	0.61	12	0.29	-342.00	5346.00	5840	20240307	-44.01	3100	20240805	5.48	5840	-44.01	20240307	3100	5.48	20240805	5840	-44.01	20240307	3100	5.48	20240805	3.84	N	104200	500	74 억	92717	N	N	N	N
118	20241111	120717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	-120	5	-3.52	108091415	32551	113.79	3365	3385	3290	4430	2390	3410	3320.68	0.63	-6837	3470	3440	3415	3385	3360	3455	3400	74	1020	500	2180	5	1	14827550	488	-9.62	0.62	12	0.22	-342.00	5346.00	5840	20240307	-43.66	3100	20240805	6.13	5840	-43.66	20240307	3100	6.13	20240805	5840	-43.66	20240307	3100	6.13	20240805	3.84	N	104200	500	74 억	92717	N	N	N	N
119	20241111	110712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3325	-85	5	-2.49	88864440	26711	93.38	3365	3385	3295	4430	2390	3410	3326.89	0.63	-6929	3470	3440	3415	3385	3360	3455	3400	74	1020	500	2180	5	1	14827550	493	-9.72	0.62	12	0.18	-342.00	5346.00	5840	20240307	-43.07	3100	20240805	7.26	5840	-43.07	20240307	3100	7.26	20240805	5840	-43.07	20240307	3100	7.26	20240805	3.84	N	104200	500	74 억	92717	N	N	N	N
120	20241111	100710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	-75	5	-2.20	68178680	20454	71.50	3365	3385	3310	4430	2390	3410	3333.27	0.63	-5007	3470	3440	3415	3385	3360	3455	3400	74	1020	500	2180	5	1	14827550	494	-9.75	0.62	12	0.14	-342.00	5346.00	5840	20240307	-42.89	3100	20240805	7.58	5840	-42.89	20240307	3100	7.58	20240805	5840	-42.89	20240307	3100	7.58	20240805	3.84	N	104200	500	74 억	92717	N	N	N	N
121	20241111	090707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	-40	5	-1.17	5883535	1748	6.11	3365	3370	3365	4430	2390	3410	3365.87	0.63	-204	3470	3440	3415	3385	3360	3455	3400	74	1020	500	2180	5	1	14827550	500	-9.85	0.63	12	0.01	-342.00	5346.00	5840	20240307	-42.29	3100	20240805	8.71	5840	-42.29	20240307	3100	8.71	20240805	5840	-42.29	20240307	3100	8.71	20240805	3.84	N	104200	500	74 억	92717	N	N	N	N
122	20241108	160705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3410	-10	5	-0.29	96861070	28437	93.17	3400	3445	3390	4445	2395	3420	3406.16	0.61	2122	3473	3446	3398	3371	3323	3460	3385	74	1025	500	2180	5	1	14827550	506	-9.97	0.64	12	0.19	-342.00	5346.00	5840	20240307	-41.61	3100	20240805	10.00	5840	-41.61	20240307	3100	10.00	20240805	5840	-41.61	20240307	3100	10.00	20240805	3.84	N	104200	500	74 억	90552	N	N	N	N
123	20241108	150711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3400	-20	5	-0.58	75456205	22139	72.54	3400	3445	3395	4445	2395	3420	3408.29	0.61	2591	3473	3446	3398	3371	3323	3460	3385	74	1025	500	2180	5	1	14827550	504	-9.94	0.64	12	0.15	-342.00	5346.00	5840	20240307	-41.78	3100	20240805	9.68	5840	-41.78	20240307	3100	9.68	20240805	5840	-41.78	20240307	3100	9.68	20240805	3.84	N	104200	500	74 억	90552	N	N	N	N
124	20241108	140708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3425	5	2	0.15	71436765	20958	68.67	3400	3445	3395	4445	2395	3420	3408.57	0.61	2823	3473	3446	3398	3371	3323	3460	3385	74	1025	500	2180	5	1	14827550	508	-10.01	0.64	12	0.14	-342.00	5346.00	5840	20240307	-41.35	3100	20240805	10.48	5840	-41.35	20240307	3100	10.48	20240805	5840	-41.35	20240307	3100	10.48	20240805	3.84	N	104200	500	74 억	90552	N	N	N	N
125	20241108	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3410	-10	5	-0.29	21327650	6236	20.43	3400	3445	3400	4445	2395	3420	3420.08	0.61	1777	3473	3446	3398	3371	3323	3460	3385	74	1025	500	2180	5	1	14827550	506	-9.97	0.64	12	0.04	-342.00	5346.00	5840	20240307	-41.61	3100	20240805	10.00	5840	-41.61	20240307	3100	10.00	20240805	5840	-41.61	20240307	3100	10.00	20240805	3.84	N	104200	500	74 억	90552	N	N	N	N
126	20241108	120711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	15	2	0.44	8819985	2571	8.42	3400	3445	3400	4445	2395	3420	3430.57	0.61	949	3473	3446	3398	3371	3323	3460	3385	74	1025	500	2180	5	1	14827550	509	-10.04	0.64	12	0.02	-342.00	5346.00	5840	20240307	-41.18	3100	20240805	10.81	5840	-41.18	20240307	3100	10.81	20240805	5840	-41.18	20240307	3100	10.81	20240805	3.84	N	104200	500	74 억	90552	N	N	N	N
127	20241108	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3440	20	2	0.58	7984215	2327	7.62	3400	3445	3400	4445	2395	3420	3431.12	0.61	923	3473	3446	3398	3371	3323	3460	3385	74	1025	500	2180	5	1	14827550	510	-10.06	0.64	12	0.02	-342.00	5346.00	5840	20240307	-41.10	3100	20240805	10.97	5840	-41.10	20240307	3100	10.97	20240805	5840	-41.10	20240307	3100	10.97	20240805	3.84	N	104200	500	74 억	90552	N	N	N	N
128	20241108	100719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	15	2	0.44	4996855	1456	4.77	3400	3445	3400	4445	2395	3420	3431.91	0.61	749	3473	3446	3398	3371	3323	3460	3385	74	1025	500	2180	5	1	14827550	509	-10.04	0.64	12	0.01	-342.00	5346.00	5840	20240307	-41.18	3100	20240805	10.81	5840	-41.18	20240307	3100	10.81	20240805	5840	-41.18	20240307	3100	10.81	20240805	3.84	N	104200	500	74 억	90552	N	N	N	N
129	20241108	090702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3425	5	2	0.15	1143390	335	1.10	3400	3425	3400	4445	2395	3420	3413.10	0.61	93	3473	3446	3398	3371	3323	3460	3385	74	1025	500	2180	5	1	14827550	508	-10.01	0.64	12	0.00	-342.00	5346.00	5840	20240307	-41.35	3100	20240805	10.48	5840	-41.35	20240307	3100	10.48	20240805	5840	-41.35	20240307	3100	10.48	20240805	3.84	N	104200	500	74 억	90552	N	N	N	N
130	20241107	160705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3420	5	2	0.15	103041035	30496	92.98	3385	3425	3350	4435	2395	3415	3378.84	0.66	-7911	3585	3500	3450	3365	3315	3475	3340	74	1020	500	2180	5	1	14827550	507	-10.00	0.64	12	0.21	-342.00	5346.00	5840	20240307	-41.44	3100	20240805	10.32	5840	-41.44	20240307	3100	10.32	20240805	5840	-41.44	20240307	3100	10.32	20240805	3.87	N	104200	500	74 억	98358	N	N	N	N
131	20241107	150707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3425	10	2	0.29	96899410	28700	87.50	3385	3425	3350	4435	2395	3415	3376.29	0.66	-8723	3585	3500	3450	3365	3315	3475	3340	74	1020	500	2180	5	1	14827550	508	-10.01	0.64	12	0.19	-342.00	5346.00	5840	20240307	-41.35	3100	20240805	10.48	5840	-41.35	20240307	3100	10.48	20240805	5840	-41.35	20240307	3100	10.48	20240805	3.87	N	104200	500	74 억	98358	N	N	N	N
132	20241107	140709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3420	5	2	0.15	94129130	27890	85.03	3385	3425	3350	4435	2395	3415	3375.01	0.66	-9352	3585	3500	3450	3365	3315	3475	3340	74	1020	500	2180	5	1	14827550	507	-10.00	0.64	12	0.19	-342.00	5346.00	5840	20240307	-41.44	3100	20240805	10.32	5840	-41.44	20240307	3100	10.32	20240805	5840	-41.44	20240307	3100	10.32	20240805	3.87	N	104200	500	74 억	98358	N	N	N	N
133	20241107	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3415	0	3	0.00	82363855	24446	74.53	3385	3415	3350	4435	2395	3415	3369.22	0.66	-9808	3585	3500	3450	3365	3315	3475	3340	74	1020	500	2180	5	1	14827550	506	-9.99	0.64	12	0.16	-342.00	5346.00	5840	20240307	-41.52	3100	20240805	10.16	5840	-41.52	20240307	3100	10.16	20240805	5840	-41.52	20240307	3100	10.16	20240805	3.87	N	104200	500	74 억	98358	N	N	N	N
134	20241107	120707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3390	-25	5	-0.73	71767830	21324	65.01	3385	3410	3350	4435	2395	3415	3365.59	0.66	-10157	3585	3500	3450	3365	3315	3475	3340	74	1020	500	2180	5	1	14827550	503	-9.91	0.63	12	0.14	-342.00	5346.00	5840	20240307	-41.95	3100	20240805	9.35	5840	-41.95	20240307	3100	9.35	20240805	5840	-41.95	20240307	3100	9.35	20240805	3.87	N	104200	500	74 억	98358	N	N	N	N
135	20241107	110705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3360	-55	5	-1.61	63584375	18896	57.61	3385	3410	3350	4435	2395	3415	3364.96	0.66	-10777	3585	3500	3450	3365	3315	3475	3340	74	1020	500	2180	5	1	14827550	498	-9.82	0.63	12	0.13	-342.00	5346.00	5840	20240307	-42.47	3100	20240805	8.39	5840	-42.47	20240307	3100	8.39	20240805	5840	-42.47	20240307	3100	8.39	20240805	3.87	N	104200	500	74 억	98358	N	N	N	N
136	20241107	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3360	-55	5	-1.61	57536105	17096	52.12	3385	3410	3350	4435	2395	3415	3365.47	0.66	-11136	3585	3500	3450	3365	3315	3475	3340	74	1020	500	2180	5	1	14827550	498	-9.82	0.63	12	0.12	-342.00	5346.00	5840	20240307	-42.47	3100	20240805	8.39	5840	-42.47	20240307	3100	8.39	20240805	5840	-42.47	20240307	3100	8.39	20240805	3.87	N	104200	500	74 억	98358	N	N	N	N
137	20241107	090705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3400	-15	5	-0.44	9410665	2780	8.48	3385	3410	3385	4435	2395	3415	3385.13	0.66	-32	3585	3500	3450	3365	3315	3475	3340	74	1020	500	2180	5	1	14827550	504	-9.94	0.64	12	0.02	-342.00	5346.00	5840	20240307	-41.78	3100	20240805	9.68	5840	-41.78	20240307	3100	9.68	20240805	5840	-41.78	20240307	3100	9.68	20240805	3.87	N	104200	500	74 억	98358	N	N	N	N
138	20241106	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3415	-70	5	-2.01	108656375	31418	153.42	3470	3535	3400	4530	2440	3485	3458.42	0.67	-1302	3528	3506	3468	3446	3408	3517	3457	74	1045	500	2230	5	1	14827550	506	-9.99	0.64	12	0.21	-342.00	5346.00	5840	20240307	-41.52	3100	20240805	10.16	5840	-41.52	20240307	3100	10.16	20240805	5840	-41.52	20240307	3100	10.16	20240805	3.87	N	104200	500	74 억	99518	N	N	N	N
139	20241106	150732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3420	-65	5	-1.87	101714860	29384	143.49	3470	3535	3400	4530	2440	3485	3461.57	0.67	-724	3528	3506	3468	3446	3408	3517	3457	74	1045	500	2230	5	1	14827550	507	-10.00	0.64	12	0.20	-342.00	5346.00	5840	20240307	-41.44	3100	20240805	10.32	5840	-41.44	20240307	3100	10.32	20240805	5840	-41.44	20240307	3100	10.32	20240805	3.87	N	104200	500	74 억	99518	N	N	N	N
140	20241106	140724	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3420	-65	5	-1.87	96662400	27902	136.25	3470	3535	3400	4530	2440	3485	3464.35	0.67	-1087	3528	3506	3468	3446	3408	3517	3457	74	1045	500	2230	5	1	14827550	507	-10.00	0.64	12	0.19	-342.00	5346.00	5840	20240307	-41.44	3100	20240805	10.32	5840	-41.44	20240307	3100	10.32	20240805	5840	-41.44	20240307	3100	10.32	20240805	3.87	N	104200	500	74 억	99518	N	N	N	N
141	20241106	130734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3410	-75	5	-2.15	76819570	22078	107.81	3470	3535	3410	4530	2440	3485	3479.46	0.67	-1327	3528	3506	3468	3446	3408	3517	3457	74	1045	500	2230	5	1	14827550	506	-9.97	0.64	12	0.15	-342.00	5346.00	5840	20240307	-41.61	3100	20240805	10.00	5840	-41.61	20240307	3100	10.00	20240805	5840	-41.61	20240307	3100	10.00	20240805	3.87	N	104200	500	74 억	99518	N	N	N	N
142	20241106	120708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3480	-5	5	-0.14	41490250	11828	57.76	3470	3535	3470	4530	2440	3485	3507.80	0.67	1035	3528	3506	3468	3446	3408	3517	3457	74	1045	500	2230	5	1	14827550	516	-10.18	0.65	12	0.08	-342.00	5346.00	5840	20240307	-40.41	3100	20240805	12.26	5840	-40.41	20240307	3100	12.26	20240805	5840	-40.41	20240307	3100	12.26	20240805	3.87	N	104200	500	74 억	99518	N	N	N	N
143	20241106	110714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3520	35	2	1.00	33865055	9645	47.10	3470	3535	3470	4530	2440	3485	3511.15	0.67	1582	3528	3506	3468	3446	3408	3517	3457	74	1045	500	2230	5	1	14827550	522	-10.29	0.66	12	0.07	-342.00	5346.00	5840	20240307	-39.73	3100	20240805	13.55	5840	-39.73	20240307	3100	13.55	20240805	5840	-39.73	20240307	3100	13.55	20240805	3.87	N	104200	500	74 억	99518	N	N	N	N
144	20241106	100717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3525	40	2	1.15	24587710	7004	34.20	3470	3535	3470	4530	2440	3485	3510.52	0.67	1508	3528	3506	3468	3446	3408	3517	3457	74	1045	500	2230	5	1	14827550	523	-10.31	0.66	12	0.05	-342.00	5346.00	5840	20240307	-39.64	3100	20240805	13.71	5840	-39.64	20240307	3100	13.71	20240805	5840	-39.64	20240307	3100	13.71	20240805	3.87	N	104200	500	74 억	99518	N	N	N	N
145	20241106	090712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3500	15	2	0.43	5484515	1579	7.71	3470	3500	3470	4530	2440	3485	3473.41	0.67	52	3528	3506	3468	3446	3408	3517	3457	74	1045	500	2230	5	1	14827550	519	-10.23	0.65	12	0.01	-342.00	5346.00	5840	20240307	-40.07	3100	20240805	12.90	5840	-40.07	20240307	3100	12.90	20240805	5840	-40.07	20240307	3100	12.90	20240805	3.87	N	104200	500	74 억	99518	N	N	N	N
146	20241105	160652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	10	2	0.29	70859600	20468	71.63	3450	3490	3430	4515	2435	3475	3461.85	0.63	6530	3541	3507	3456	3422	3371	3525	3440	74	1040	500	2220	5	1	14827550	517	-10.19	0.65	12	0.14	-342.00	5346.00	5840	20240307	-40.33	3100	20240805	12.42	5840	-40.33	20240307	3100	12.42	20240805	5840	-40.33	20240307	3100	12.42	20240805	3.86	N	104200	500	74 억	93027	N	N	N	N
147	20241105	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	10	2	0.29	66908600	19334	67.66	3450	3490	3430	4515	2435	3475	3460.67	0.63	6530	3541	3507	3456	3422	3371	3525	3440	74	1040	500	2220	5	1	14827550	517	-10.19	0.65	12	0.13	-342.00	5346.00	5840	20240307	-40.33	3100	20240805	12.42	5840	-40.33	20240307	3100	12.42	20240805	5840	-40.33	20240307	3100	12.42	20240805	3.86	N	104200	500	74 억	93027	N	N	N	N
148	20241105	140701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	10	2	0.29	62219510	17987	62.95	3450	3490	3430	4515	2435	3475	3459.14	0.63	5831	3541	3507	3456	3422	3371	3525	3440	74	1040	500	2220	5	1	14827550	517	-10.19	0.65	12	0.12	-342.00	5346.00	5840	20240307	-40.33	3100	20240805	12.42	5840	-40.33	20240307	3100	12.42	20240805	5840	-40.33	20240307	3100	12.42	20240805	3.86	N	104200	500	74 억	93027	N	N	N	N
149	20241105	130706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	10	2	0.29	58288450	16857	58.99	3450	3490	3430	4515	2435	3475	3457.82	0.63	5974	3541	3507	3456	3422	3371	3525	3440	74	1040	500	2220	5	1	14827550	517	-10.19	0.65	12	0.11	-342.00	5346.00	5840	20240307	-40.33	3100	20240805	12.42	5840	-40.33	20240307	3100	12.42	20240805	5840	-40.33	20240307	3100	12.42	20240805	3.86	N	104200	500	74 억	93027	N	N	N	N
150	20241105	120700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	0	3	0.00	55867505	16161	56.56	3450	3490	3430	4515	2435	3475	3456.93	0.63	5607	3541	3507	3456	3422	3371	3525	3440	74	1040	500	2220	5	1	14827550	515	-10.16	0.65	12	0.11	-342.00	5346.00	5840	20240307	-40.50	3100	20240805	12.10	5840	-40.50	20240307	3100	12.10	20240805	5840	-40.50	20240307	3100	12.10	20240805	3.86	N	104200	500	74 억	93027	N	N	N	N
151	20241105	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	0	3	0.00	54856230	15869	55.54	3450	3490	3430	4515	2435	3475	3456.82	0.63	5535	3541	3507	3456	3422	3371	3525	3440	74	1040	500	2220	5	1	14827550	515	-10.16	0.65	12	0.11	-342.00	5346.00	5840	20240307	-40.50	3100	20240805	12.10	5840	-40.50	20240307	3100	12.10	20240805	5840	-40.50	20240307	3100	12.10	20240805	3.86	N	104200	500	74 억	93027	N	N	N	N
152	20241105	100659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3480	5	2	0.14	36519520	10555	36.94	3450	3490	3430	4515	2435	3475	3459.93	0.63	3621	3541	3507	3456	3422	3371	3525	3440	74	1040	500	2220	5	1	14827550	516	-10.18	0.65	12	0.07	-342.00	5346.00	5840	20240307	-40.41	3100	20240805	12.26	5840	-40.41	20240307	3100	12.26	20240805	5840	-40.41	20240307	3100	12.26	20240805	3.86	N	104200	500	74 억	93027	N	N	N	N
153	20241105	090656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3465	-10	5	-0.29	8080050	2347	8.21	3450	3480	3430	4515	2435	3475	3442.71	0.63	284	3541	3507	3456	3422	3371	3525	3440	74	1040	500	2220	5	1	14827550	514	-10.13	0.65	12	0.02	-342.00	5346.00	5840	20240307	-40.67	3100	20240805	11.77	5840	-40.67	20240307	3100	11.77	20240805	5840	-40.67	20240307	3100	11.77	20240805	3.86	N	104200	500	74 억	93027	N	N	N	N
154	20241104	160653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	5	2	0.14	97761070	28329	100.92	3430	3490	3405	4510	2430	3470	3450.92	0.59	6148	3533	3501	3468	3436	3403	3485	3420	74	1040	500	2220	5	1	14827550	515	-10.16	0.65	12	0.19	-342.00	5346.00	5840	20240307	-40.50	3100	20240805	12.10	5840	-40.50	20240307	3100	12.10	20240805	5840	-40.50	20240307	3100	12.10	20240805	3.85	N	104200	500	74 억	86880	N	N	N	N
155	20241104	150704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	0	3	0.00	85450525	24774	88.25	3430	3490	3405	4510	2430	3470	3449.20	0.59	4254	3533	3501	3468	3436	3403	3485	3420	74	1040	500	2220	5	1	14827550	515	-10.15	0.65	12	0.17	-342.00	5346.00	5840	20240307	-40.58	3100	20240805	11.94	5840	-40.58	20240307	3100	11.94	20240805	5840	-40.58	20240307	3100	11.94	20240805	3.85	N	104200	500	74 억	86880	N	N	N	N
156	20241104	140654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	0	3	0.00	81175680	23544	83.87	3430	3490	3405	4510	2430	3470	3447.83	0.59	4257	3533	3501	3468	3436	3403	3485	3420	74	1040	500	2220	5	1	14827550	515	-10.15	0.65	12	0.16	-342.00	5346.00	5840	20240307	-40.58	3100	20240805	11.94	5840	-40.58	20240307	3100	11.94	20240805	5840	-40.58	20240307	3100	11.94	20240805	3.85	N	104200	500	74 억	86880	N	N	N	N
157	20241104	130645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3445	-25	5	-0.72	72595625	21061	75.03	3430	3490	3405	4510	2430	3470	3446.92	0.59	3408	3533	3501	3468	3436	3403	3485	3420	74	1040	500	2220	5	1	14827550	511	-10.07	0.64	12	0.14	-342.00	5346.00	5840	20240307	-41.01	3100	20240805	11.13	5840	-41.01	20240307	3100	11.13	20240805	5840	-41.01	20240307	3100	11.13	20240805	3.85	N	104200	500	74 억	86880	N	N	N	N
158	20241104	120643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3480	10	2	0.29	32729535	9461	33.70	3430	3490	3430	4510	2430	3470	3459.42	0.59	1869	3533	3501	3468	3436	3403	3485	3420	74	1040	500	2220	5	1	14827550	516	-10.18	0.65	12	0.06	-342.00	5346.00	5840	20240307	-40.41	3100	20240805	12.26	5840	-40.41	20240307	3100	12.26	20240805	5840	-40.41	20240307	3100	12.26	20240805	3.85	N	104200	500	74 억	86880	N	N	N	N
159	20241104	110639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	15	2	0.43	27116835	7845	27.95	3430	3490	3430	4510	2430	3470	3456.58	0.59	1194	3533	3501	3468	3436	3403	3485	3420	74	1040	500	2220	5	1	14827550	517	-10.19	0.65	12	0.05	-342.00	5346.00	5840	20240307	-40.33	3100	20240805	12.42	5840	-40.33	20240307	3100	12.42	20240805	5840	-40.33	20240307	3100	12.42	20240805	3.85	N	104200	500	74 억	86880	N	N	N	N
160	20241104	100632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	15	2	0.43	12187320	3535	12.59	3430	3485	3430	4510	2430	3470	3447.62	0.59	347	3533	3501	3468	3436	3403	3485	3420	74	1040	500	2220	5	1	14827550	517	-10.19	0.65	12	0.02	-342.00	5346.00	5840	20240307	-40.33	3100	20240805	12.42	5840	-40.33	20240307	3100	12.42	20240805	5840	-40.33	20240307	3100	12.42	20240805	3.85	N	104200	500	74 억	86880	N	N	N	N
161	20241104	090641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3430	-40	5	-1.15	3687250	1075	3.83	3430	3430	3430	4510	2430	3470	3430.00	0.59	29	3533	3501	3468	3436	3403	3485	3420	74	1040	500	2220	5	1	14827550	509	-10.03	0.64	12	0.01	-342.00	5346.00	5840	20240307	-41.27	3100	20240805	10.65	5840	-41.27	20240307	3100	10.65	20240805	5840	-41.27	20240307	3100	10.65	20240805	3.85	N	104200	500	74 억	86880	N	N	N	N
162	20241101	160619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	-35	5	-1.00	96810840	28070	91.43	3475	3500	3435	4555	2455	3505	3448.91	0.60	-3203	3565	3535	3480	3450	3395	3550	3465	74	1050	500	2240	5	1	14827550	515	-10.15	0.65	12	0.19	-342.00	5346.00	5840	20240307	-40.58	3100	20240805	11.94	5840	-40.58	20240307	3100	11.94	20240805	5840	-40.58	20240307	3100	11.94	20240805	3.89	N	104200	500	74 억	89641	N	N	N	N
163	20241101	150633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	-70	5	-2.00	90010075	26097	85.00	3475	3500	3435	4555	2455	3505	3449.06	0.60	-2876	3565	3535	3480	3450	3395	3550	3465	74	1050	500	2240	5	1	14827550	509	-10.04	0.64	12	0.18	-342.00	5346.00	5840	20240307	-41.18	3100	20240805	10.81	5840	-41.18	20240307	3100	10.81	20240805	5840	-41.18	20240307	3100	10.81	20240805	3.89	N	104200	500	74 억	89641	N	N	N	N
164	20241101	140615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3455	-50	5	-1.43	54673985	15840	51.59	3475	3500	3435	4555	2455	3505	3451.64	0.60	-2782	3565	3535	3480	3450	3395	3550	3465	74	1050	500	2240	5	1	14827550	512	-10.10	0.65	12	0.11	-342.00	5346.00	5840	20240307	-40.84	3100	20240805	11.45	5840	-40.84	20240307	3100	11.45	20240805	5840	-40.84	20240307	3100	11.45	20240805	3.89	N	104200	500	74 억	89641	N	N	N	N
165	20241101	130730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	-30	5	-0.86	37091970	10749	35.01	3475	3500	3435	4555	2455	3505	3450.74	0.60	-827	3565	3535	3480	3450	3395	3550	3465	74	1050	500	2240	5	1	14827550	515	-10.16	0.65	12	0.07	-342.00	5346.00	5840	20240307	-40.50	3100	20240805	12.10	5840	-40.50	20240307	3100	12.10	20240805	5840	-40.50	20240307	3100	12.10	20240805	3.89	N	104200	500	74 억	89641	N	N	N	N
166	20241101	120730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	-35	5	-1.00	31648850	9169	29.86	3475	3500	3435	4555	2455	3505	3451.72	0.60	-888	3565	3535	3480	3450	3395	3550	3465	74	1050	500	2240	5	1	14827550	515	-10.15	0.65	12	0.06	-342.00	5346.00	5840	20240307	-40.58	3100	20240805	11.94	5840	-40.58	20240307	3100	11.94	20240805	5840	-40.58	20240307	3100	11.94	20240805	3.89	N	104200	500	74 억	89641	N	N	N	N
167	20241101	110728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3465	-40	5	-1.14	30446105	8821	28.73	3475	3500	3435	4555	2455	3505	3451.55	0.60	-918	3565	3535	3480	3450	3395	3550	3465	74	1050	500	2240	5	1	14827550	514	-10.13	0.65	12	0.06	-342.00	5346.00	5840	20240307	-40.67	3100	20240805	11.77	5840	-40.67	20240307	3100	11.77	20240805	5840	-40.67	20240307	3100	11.77	20240805	3.89	N	104200	500	74 억	89641	N	N	N	N
168	20241101	100730	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3445	-60	5	-1.71	28694130	8314	27.08	3475	3500	3435	4555	2455	3505	3451.30	0.60	-842	3565	3535	3480	3450	3395	3550	3465	74	1050	500	2240	5	1	14827550	511	-10.07	0.64	12	0.06	-342.00	5346.00	5840	20240307	-41.01	3100	20240805	11.13	5840	-41.01	20240307	3100	11.13	20240805	5840	-41.01	20240307	3100	11.13	20240805	3.89	N	104200	500	74 억	89641	N	N	N	N
169	20241101	090727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3475	-30	5	-0.86	4465470	1285	4.19	3475	3500	3475	4555	2455	3505	3475.07	0.60	298	3565	3535	3480	3450	3395	3550	3465	74	1050	500	2240	5	1	14827550	515	-10.16	0.65	12	0.01	-342.00	5346.00	5840	20240307	-40.50	3100	20240805	12.10	5840	-40.50	20240307	3100	12.10	20240805	5840	-40.50	20240307	3100	12.10	20240805	3.89	N	104200	500	74 억	89641	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History