KissMeData/296640/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	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-10	5	-0.17	40703020	6892	55.41	6050	6050	5800	7810	4210	6010	5905.71	0.44	-1036	6376	6192	6016	5832	5656	6285	5925	26	1800	500	4320	10	1	5178252	311	857.14	1.00	12	0.13	7.00	5981.00	9670	20240110	-37.95	5000	20241113	20.00	9670	-37.95	20240110	5000	20.00	20241113	9670	-37.95	20240110	5000	20.00	20241113	1.42	N	296640	500	26 억	22930	N	N	N	N
3	20241129	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	-50	5	-0.83	36446650	6178	49.67	6050	6050	5800	7810	4210	6010	5899.43	0.44	-1036	6376	6192	6016	5832	5656	6285	5925	26	1800	500	4320	10	1	5178252	309	851.43	1.00	12	0.12	7.00	5981.00	9670	20240110	-38.37	5000	20241113	19.20	9670	-38.37	20240110	5000	19.20	20241113	9670	-38.37	20240110	5000	19.20	20241113	1.42	N	296640	500	26 억	22930	N	N	N	N
4	20241129	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	0	3	0.00	31974900	5430	43.65	6050	6050	5800	7810	4210	6010	5888.56	0.44	-782	6376	6192	6016	5832	5656	6285	5925	26	1800	500	4320	10	1	5178252	311	858.57	1.00	12	0.10	7.00	5981.00	9670	20240110	-37.85	5000	20241113	20.20	9670	-37.85	20240110	5000	20.20	20241113	9670	-37.85	20240110	5000	20.20	20241113	1.42	N	296640	500	26 억	22930	N	N	N	N
5	20241129	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-90	5	-1.50	25377220	4323	34.75	6050	6050	5800	7810	4210	6010	5870.28	0.44	-688	6376	6192	6016	5832	5656	6285	5925	26	1800	500	4320	10	1	5178252	307	845.71	0.99	12	0.08	7.00	5981.00	9670	20240110	-38.78	5000	20241113	18.40	9670	-38.78	20240110	5000	18.40	20241113	9670	-38.78	20240110	5000	18.40	20241113	1.42	N	296640	500	26 억	22930	N	N	N	N
6	20241129	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-100	5	-1.66	24981350	4256	34.21	6050	6050	5800	7810	4210	6010	5869.68	0.44	-671	6376	6192	6016	5832	5656	6285	5925	26	1800	500	4320	10	1	5178252	306	844.29	0.99	12	0.08	7.00	5981.00	9670	20240110	-38.88	5000	20241113	18.20	9670	-38.88	20240110	5000	18.20	20241113	9670	-38.88	20240110	5000	18.20	20241113	1.42	N	296640	500	26 억	22930	N	N	N	N
7	20241129	111238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-90	5	-1.50	24898500	4242	34.10	6050	6050	5800	7810	4210	6010	5869.52	0.44	-671	6376	6192	6016	5832	5656	6285	5925	26	1800	500	4320	10	1	5178252	307	845.71	0.99	12	0.08	7.00	5981.00	9670	20240110	-38.78	5000	20241113	18.40	9670	-38.78	20240110	5000	18.40	20241113	9670	-38.78	20240110	5000	18.40	20241113	1.42	N	296640	500	26 억	22930	N	N	N	N
8	20241129	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-210	5	-3.49	17977480	3063	24.62	6050	6050	5800	7810	4210	6010	5869.24	0.44	-839	6376	6192	6016	5832	5656	6285	5925	26	1800	500	4320	10	1	5178252	300	828.57	0.97	12	0.06	7.00	5981.00	9670	20240110	-40.02	5000	20241113	16.00	9670	-40.02	20240110	5000	16.00	20241113	9670	-40.02	20240110	5000	16.00	20241113	1.42	N	296640	500	26 억	22930	N	N	N	N
9	20241129	091234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-60	5	-1.00	2816340	473	3.80	6050	6050	5950	7810	4210	6010	5954.21	0.44	-470	6376	6192	6016	5832	5656	6285	5925	26	1800	500	4320	10	1	5178252	308	850.00	0.99	12	0.01	7.00	5981.00	9670	20240110	-38.47	5000	20241113	19.00	9670	-38.47	20240110	5000	19.00	20241113	9670	-38.47	20240110	5000	19.00	20241113	1.42	N	296640	500	26 억	22930	N	N	N	N
10	20241128	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	160	2	2.74	74571310	12439	113.01	5840	6200	5840	7600	4100	5850	5994.95	0.43	588	6003	5926	5863	5786	5723	5965	5825	26	1750	500	4210	10	1	5178252	311	858.57	1.00	12	0.24	7.00	5981.00	9670	20240110	-37.85	5000	20241113	20.20	9670	-37.85	20240110	5000	20.20	20241113	9670	-37.85	20240110	5000	20.20	20241113	1.39	N	296640	500	26 억	22346	N	N	N	N
11	20241128	151241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	160	2	2.74	72954670	12170	110.57	5840	6200	5840	7600	4100	5850	5994.63	0.43	656	6003	5926	5863	5786	5723	5965	5825	26	1750	500	4210	10	1	5178252	311	858.57	1.00	12	0.24	7.00	5981.00	9670	20240110	-37.85	5000	20241113	20.20	9670	-37.85	20240110	5000	20.20	20241113	9670	-37.85	20240110	5000	20.20	20241113	1.39	N	296640	500	26 억	22346	N	N	N	N
12	20241128	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	160	2	2.74	68097430	11359	103.20	5840	6200	5840	7600	4100	5850	5995.02	0.43	266	6003	5926	5863	5786	5723	5965	5825	26	1750	500	4210	10	1	5178252	311	858.57	1.00	12	0.22	7.00	5981.00	9670	20240110	-37.85	5000	20241113	20.20	9670	-37.85	20240110	5000	20.20	20241113	9670	-37.85	20240110	5000	20.20	20241113	1.39	N	296640	500	26 억	22346	N	N	N	N
13	20241128	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	90	2	1.54	53117060	8875	80.63	5840	6200	5840	7600	4100	5850	5985.02	0.43	432	6003	5926	5863	5786	5723	5965	5825	26	1750	500	4210	10	1	5178252	308	848.57	0.99	12	0.17	7.00	5981.00	9670	20240110	-38.57	5000	20241113	18.80	9670	-38.57	20240110	5000	18.80	20241113	9670	-38.57	20240110	5000	18.80	20241113	1.39	N	296640	500	26 억	22346	N	N	N	N
14	20241128	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	100	2	1.71	50672040	8462	76.88	5840	6200	5840	7600	4100	5850	5988.19	0.43	283	6003	5926	5863	5786	5723	5965	5825	26	1750	500	4210	10	1	5178252	308	850.00	0.99	12	0.16	7.00	5981.00	9670	20240110	-38.47	5000	20241113	19.00	9670	-38.47	20240110	5000	19.00	20241113	9670	-38.47	20240110	5000	19.00	20241113	1.39	N	296640	500	26 억	22346	N	N	N	N
15	20241128	111239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	150	2	2.56	48755020	8140	73.95	5840	6200	5840	7600	4100	5850	5989.56	0.43	203	6003	5926	5863	5786	5723	5965	5825	26	1750	500	4210	10	1	5178252	311	857.14	1.00	12	0.16	7.00	5981.00	9670	20240110	-37.95	5000	20241113	20.00	9670	-37.95	20240110	5000	20.00	20241113	9670	-37.95	20240110	5000	20.00	20241113	1.39	N	296640	500	26 억	22346	N	N	N	N
16	20241128	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	210	2	3.59	45978220	7676	69.74	5840	6200	5840	7600	4100	5850	5989.87	0.43	3	6003	5926	5863	5786	5723	5965	5825	26	1750	500	4210	10	1	5178252	314	865.71	1.01	12	0.15	7.00	5981.00	9670	20240110	-37.33	5000	20241113	21.20	9670	-37.33	20240110	5000	21.20	20241113	9670	-37.33	20240110	5000	21.20	20241113	1.39	N	296640	500	26 억	22346	N	N	N	N
17	20241128	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	40	2	0.68	1641740	280	2.54	5840	5910	5840	7600	4100	5850	5863.36	0.43	-101	6003	5926	5863	5786	5723	5965	5825	26	1750	500	4210	10	1	5178252	305	841.43	0.98	12	0.01	7.00	5981.00	9670	20240110	-39.09	5000	20241113	17.80	9670	-39.09	20240110	5000	17.80	20241113	9670	-39.09	20240110	5000	17.80	20241113	1.39	N	296640	500	26 억	22346	N	N	N	N
18	20241127	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	30	2	0.52	63208570	10760	39.47	5820	5940	5800	7560	4080	5820	5874.43	0.42	376	6266	6042	5906	5682	5546	5975	5615	26	1740	500	4190	10	1	5178252	303	835.71	0.98	12	0.21	7.00	5981.00	9670	20240110	-39.50	5000	20241113	17.00	9670	-39.50	20240110	5000	17.00	20241113	9670	-39.50	20240110	5000	17.00	20241113	1.41	N	296640	500	26 억	21926	N	N	N	N
19	20241127	151228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	80	2	1.37	58406680	9940	36.46	5820	5940	5800	7560	4080	5820	5875.92	0.42	378	6266	6042	5906	5682	5546	5975	5615	26	1740	500	4190	10	1	5178252	306	842.86	0.99	12	0.19	7.00	5981.00	9670	20240110	-38.99	5000	20241113	18.00	9670	-38.99	20240110	5000	18.00	20241113	9670	-38.99	20240110	5000	18.00	20241113	1.41	N	296640	500	26 억	21926	N	N	N	N
20	20241127	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	90	2	1.55	49562220	8442	30.97	5820	5940	5800	7560	4080	5820	5870.91	0.42	254	6266	6042	5906	5682	5546	5975	5615	26	1740	500	4190	10	1	5178252	306	844.29	0.99	12	0.16	7.00	5981.00	9670	20240110	-38.88	5000	20241113	18.20	9670	-38.88	20240110	5000	18.20	20241113	9670	-38.88	20240110	5000	18.20	20241113	1.41	N	296640	500	26 억	21926	N	N	N	N
21	20241127	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	90	2	1.55	40007840	6816	25.00	5820	5940	5800	7560	4080	5820	5869.69	0.42	74	6266	6042	5906	5682	5546	5975	5615	26	1740	500	4190	10	1	5178252	306	844.29	0.99	12	0.13	7.00	5981.00	9670	20240110	-38.88	5000	20241113	18.20	9670	-38.88	20240110	5000	18.20	20241113	9670	-38.88	20240110	5000	18.20	20241113	1.41	N	296640	500	26 억	21926	N	N	N	N
22	20241127	121231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	70	2	1.20	37507980	6391	23.44	5820	5940	5800	7560	4080	5820	5868.87	0.42	80	6266	6042	5906	5682	5546	5975	5615	26	1740	500	4190	10	1	5178252	305	841.43	0.98	12	0.12	7.00	5981.00	9670	20240110	-39.09	5000	20241113	17.80	9670	-39.09	20240110	5000	17.80	20241113	9670	-39.09	20240110	5000	17.80	20241113	1.41	N	296640	500	26 억	21926	N	N	N	N
23	20241127	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	60	2	1.03	24843950	4243	15.56	5820	5940	5800	7560	4080	5820	5855.28	0.42	-469	6266	6042	5906	5682	5546	5975	5615	26	1740	500	4190	10	1	5178252	304	840.00	0.98	12	0.08	7.00	5981.00	9670	20240110	-39.19	5000	20241113	17.60	9670	-39.19	20240110	5000	17.60	20241113	9670	-39.19	20240110	5000	17.60	20241113	1.41	N	296640	500	26 억	21926	N	N	N	N
24	20241127	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	90	2	1.55	12154600	2073	7.60	5820	5940	5820	7560	4080	5820	5863.29	0.42	-123	6266	6042	5906	5682	5546	5975	5615	26	1740	500	4190	10	1	5178252	306	844.29	0.99	12	0.04	7.00	5981.00	9670	20240110	-38.88	5000	20241113	18.20	9670	-38.88	20240110	5000	18.20	20241113	9670	-38.88	20240110	5000	18.20	20241113	1.41	N	296640	500	26 억	21926	N	N	N	N
25	20241127	091225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	100	2	1.72	6445860	1105	4.05	5820	5940	5820	7560	4080	5820	5833.36	0.42	-44	6266	6042	5906	5682	5546	5975	5615	26	1740	500	4190	10	1	5178252	307	845.71	0.99	12	0.02	7.00	5981.00	9670	20240110	-38.78	5000	20241113	18.40	9670	-38.78	20240110	5000	18.40	20241113	9670	-38.78	20240110	5000	18.40	20241113	1.41	N	296640	500	26 억	21926	N	N	N	N
26	20241126	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-120	5	-2.02	159139870	27259	193.56	6130	6130	5770	7720	4160	5940	5838.10	0.37	2669	6140	6040	5920	5820	5700	6090	5870	26	1780	500	4270	10	1	5178252	301	831.43	0.97	12	0.53	7.00	5981.00	9670	20240110	-39.81	5000	20241113	16.40	9670	-39.81	20240110	5000	16.40	20241113	9670	-39.81	20240110	5000	16.40	20241113	1.40	N	296640	500	26 억	19278	N	N	N	N
27	20241126	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-110	5	-1.85	140317590	24023	170.58	6130	6130	5770	7720	4160	5940	5840.97	0.37	2698	6140	6040	5920	5820	5700	6090	5870	26	1780	500	4270	10	1	5178252	302	832.86	0.97	12	0.46	7.00	5981.00	9670	20240110	-39.71	5000	20241113	16.60	9670	-39.71	20240110	5000	16.60	20241113	9670	-39.71	20240110	5000	16.60	20241113	1.40	N	296640	500	26 억	19278	N	N	N	N
28	20241126	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-100	5	-1.68	119975970	20543	145.87	6130	6130	5770	7720	4160	5940	5840.24	0.37	2308	6140	6040	5920	5820	5700	6090	5870	26	1780	500	4270	10	1	5178252	302	834.29	0.98	12	0.40	7.00	5981.00	9670	20240110	-39.61	5000	20241113	16.80	9670	-39.61	20240110	5000	16.80	20241113	9670	-39.61	20240110	5000	16.80	20241113	1.40	N	296640	500	26 억	19278	N	N	N	N
29	20241126	131214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-110	5	-1.85	101095810	17298	122.83	6130	6130	5770	7720	4160	5940	5844.36	0.37	3625	6140	6040	5920	5820	5700	6090	5870	26	1780	500	4270	10	1	5178252	302	832.86	0.97	12	0.33	7.00	5981.00	9670	20240110	-39.71	5000	20241113	16.60	9670	-39.71	20240110	5000	16.60	20241113	9670	-39.71	20240110	5000	16.60	20241113	1.40	N	296640	500	26 억	19278	N	N	N	N
30	20241126	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-80	5	-1.35	94292610	16129	114.53	6130	6130	5770	7720	4160	5940	5846.15	0.37	3315	6140	6040	5920	5820	5700	6090	5870	26	1780	500	4270	10	1	5178252	303	837.14	0.98	12	0.31	7.00	5981.00	9670	20240110	-39.40	5000	20241113	17.20	9670	-39.40	20240110	5000	17.20	20241113	9670	-39.40	20240110	5000	17.20	20241113	1.40	N	296640	500	26 억	19278	N	N	N	N
31	20241126	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-100	5	-1.68	87868810	15030	106.72	6130	6130	5770	7720	4160	5940	5846.23	0.37	4016	6140	6040	5920	5820	5700	6090	5870	26	1780	500	4270	10	1	5178252	302	834.29	0.98	12	0.29	7.00	5981.00	9670	20240110	-39.61	5000	20241113	16.80	9670	-39.61	20240110	5000	16.80	20241113	9670	-39.61	20240110	5000	16.80	20241113	1.40	N	296640	500	26 억	19278	N	N	N	N
32	20241126	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	20	2	0.34	18767030	3155	22.40	6130	6130	5830	7720	4160	5940	5948.35	0.37	-516	6140	6040	5920	5820	5700	6090	5870	26	1780	500	4270	10	1	5178252	309	851.43	1.00	12	0.06	7.00	5981.00	9670	20240110	-38.37	5000	20241113	19.20	9670	-38.37	20240110	5000	19.20	20241113	9670	-38.37	20240110	5000	19.20	20241113	1.40	N	296640	500	26 억	19278	N	N	N	N
33	20241126	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-20	5	-0.34	4842390	814	5.78	6130	6130	5830	7720	4160	5940	5948.88	0.37	-376	6140	6040	5920	5820	5700	6090	5870	26	1780	500	4270	10	1	5178252	307	845.71	0.99	12	0.02	7.00	5981.00	9670	20240110	-38.78	5000	20241113	18.40	9670	-38.78	20240110	5000	18.40	20241113	9670	-38.78	20240110	5000	18.40	20241113	1.40	N	296640	500	26 억	19278	N	N	N	N
34	20241125	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	100	2	1.71	83191630	14083	9.91	5820	6020	5800	7590	4090	5840	5907.24	0.36	725	6700	6270	5990	5560	5280	6195	5485	26	1750	500	4200	10	1	5178252	308	848.57	0.99	12	0.27	7.00	5981.00	9670	20240110	-38.57	5000	20241113	18.80	9670	-38.57	20240110	5000	18.80	20241113	9670	-38.57	20240110	5000	18.80	20241113	1.41	N	296640	500	26 억	18543	N	N	N	N
35	20241125	151215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	180	2	3.08	75665130	12816	9.02	5820	6020	5800	7590	4090	5840	5903.96	0.36	464	6700	6270	5990	5560	5280	6195	5485	26	1750	500	4200	10	1	5178252	312	860.00	1.01	12	0.25	7.00	5981.00	9670	20240110	-37.75	5000	20241113	20.40	9670	-37.75	20240110	5000	20.40	20241113	9670	-37.75	20240110	5000	20.40	20241113	1.41	N	296640	500	26 억	18543	N	N	N	N
36	20241125	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	160	2	2.74	61828000	10512	7.40	5820	6020	5800	7590	4090	5840	5881.66	0.36	469	6700	6270	5990	5560	5280	6195	5485	26	1750	500	4200	10	1	5178252	311	857.14	1.00	12	0.20	7.00	5981.00	9670	20240110	-37.95	5000	20241113	20.00	9670	-37.95	20240110	5000	20.00	20241113	9670	-37.95	20240110	5000	20.00	20241113	1.41	N	296640	500	26 억	18543	N	N	N	N
37	20241125	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	140	2	2.40	43122300	7378	5.19	5820	5980	5800	7590	4090	5840	5844.71	0.36	503	6700	6270	5990	5560	5280	6195	5485	26	1750	500	4200	10	1	5178252	310	854.29	1.00	12	0.14	7.00	5981.00	9670	20240110	-38.16	5000	20241113	19.60	9670	-38.16	20240110	5000	19.60	20241113	9670	-38.16	20240110	5000	19.60	20241113	1.41	N	296640	500	26 억	18543	N	N	N	N
38	20241125	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	10	2	0.17	30872730	5299	3.73	5820	5870	5800	7590	4090	5840	5826.14	0.36	468	6700	6270	5990	5560	5280	6195	5485	26	1750	500	4200	10	1	5178252	303	835.71	0.98	12	0.10	7.00	5981.00	9670	20240110	-39.50	5000	20241113	17.00	9670	-39.50	20240110	5000	17.00	20241113	9670	-39.50	20240110	5000	17.00	20241113	1.41	N	296640	500	26 억	18543	N	N	N	N
39	20241125	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	10	2	0.17	23649840	4064	2.86	5820	5870	5800	7590	4090	5840	5819.35	0.36	421	6700	6270	5990	5560	5280	6195	5485	26	1750	500	4200	10	1	5178252	303	835.71	0.98	12	0.08	7.00	5981.00	9670	20240110	-39.50	5000	20241113	17.00	9670	-39.50	20240110	5000	17.00	20241113	9670	-39.50	20240110	5000	17.00	20241113	1.41	N	296640	500	26 억	18543	N	N	N	N
40	20241125	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-30	5	-0.51	19961060	3434	2.42	5820	5870	5800	7590	4090	5840	5812.77	0.36	447	6700	6270	5990	5560	5280	6195	5485	26	1750	500	4200	10	1	5178252	301	830.00	0.97	12	0.07	7.00	5981.00	9670	20240110	-39.92	5000	20241113	16.20	9670	-39.92	20240110	5000	16.20	20241113	9670	-39.92	20240110	5000	16.20	20241113	1.41	N	296640	500	26 억	18543	N	N	N	N
41	20241125	091157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-20	5	-0.34	7449720	1282	0.90	5820	5820	5800	7590	4090	5840	5811.01	0.36	447	6700	6270	5990	5560	5280	6195	5485	26	1750	500	4200	10	1	5178252	301	831.43	0.97	12	0.02	7.00	5981.00	9670	20240110	-39.81	5000	20241113	16.40	9670	-39.81	20240110	5000	16.40	20241113	9670	-39.81	20240110	5000	16.40	20241113	1.41	N	296640	500	26 억	18543	N	N	N	N
42	20241122	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-180	5	-2.99	850729550	142004	2724.56	5840	6420	5710	7820	4220	6020	5990.88	0.31	2675	6146	6082	5966	5902	5786	6115	5935	26	1800	500	4330	10	1	5178252	302	834.29	0.98	12	2.74	7.00	5981.00	9670	20240110	-39.61	5000	20241113	16.80	9670	-39.61	20240110	5000	16.80	20241113	9670	-39.61	20240110	5000	16.80	20241113	1.41	N	296640	500	26 억	15868	N	N	N	N
43	20241122	151106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-250	5	-4.15	829070990	138277	2653.05	5840	6420	5710	7820	4220	6020	5995.73	0.31	3194	6146	6082	5966	5902	5786	6115	5935	26	1800	500	4330	10	1	5178252	299	824.29	0.96	12	2.67	7.00	5981.00	9670	20240110	-40.33	5000	20241113	15.40	9670	-40.33	20240110	5000	15.40	20241113	9670	-40.33	20240110	5000	15.40	20241113	1.41	N	296640	500	26 억	15868	N	N	N	N
44	20241122	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-180	5	-2.99	802209760	133633	2563.95	5840	6420	5710	7820	4220	6020	6003.08	0.31	4076	6146	6082	5966	5902	5786	6115	5935	26	1800	500	4330	10	1	5178252	302	834.29	0.98	12	2.58	7.00	5981.00	9670	20240110	-39.61	5000	20241113	16.80	9670	-39.61	20240110	5000	16.80	20241113	9670	-39.61	20240110	5000	16.80	20241113	1.41	N	296640	500	26 억	15868	N	N	N	N
45	20241122	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-180	5	-2.99	800588060	133354	2558.60	5840	6420	5710	7820	4220	6020	6003.48	0.31	4184	6146	6082	5966	5902	5786	6115	5935	26	1800	500	4330	10	1	5178252	302	834.29	0.98	12	2.58	7.00	5981.00	9670	20240110	-39.61	5000	20241113	16.80	9670	-39.61	20240110	5000	16.80	20241113	9670	-39.61	20240110	5000	16.80	20241113	1.41	N	296640	500	26 억	15868	N	N	N	N
46	20241122	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	-240	5	-3.99	792423950	131951	2531.68	5840	6420	5710	7820	4220	6020	6005.44	0.31	5073	6146	6082	5966	5902	5786	6115	5935	26	1800	500	4330	10	1	5178252	299	825.71	0.97	12	2.55	7.00	5981.00	9670	20240110	-40.23	5000	20241113	15.60	9670	-40.23	20240110	5000	15.60	20241113	9670	-40.23	20240110	5000	15.60	20241113	1.41	N	296640	500	26 억	15868	N	N	N	N
47	20241122	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-220	5	-3.65	773052450	128604	2467.46	5840	6420	5710	7820	4220	6020	6011.11	0.31	4688	6146	6082	5966	5902	5786	6115	5935	26	1800	500	4330	10	1	5178252	300	828.57	0.97	12	2.48	7.00	5981.00	9670	20240110	-40.02	5000	20241113	16.00	9670	-40.02	20240110	5000	16.00	20241113	9670	-40.02	20240110	5000	16.00	20241113	1.41	N	296640	500	26 억	15868	N	N	N	N
48	20241122	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-180	5	-2.99	710370700	117809	2260.34	5840	6420	5710	7820	4220	6020	6029.85	0.31	4665	6146	6082	5966	5902	5786	6115	5935	26	1800	500	4330	10	1	5178252	302	834.29	0.98	12	2.28	7.00	5981.00	9670	20240110	-39.61	5000	20241113	16.80	9670	-39.61	20240110	5000	16.80	20241113	9670	-39.61	20240110	5000	16.80	20241113	1.41	N	296640	500	26 억	15868	N	N	N	N
49	20241122	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-110	5	-1.83	5350860	911	17.48	5840	6020	5840	7820	4220	6020	5873.61	0.31	156	6146	6082	5966	5902	5786	6115	5935	26	1800	500	4330	10	1	5178252	306	844.29	0.99	12	0.02	7.00	5981.00	9670	20240110	-38.88	5000	20241113	18.20	9670	-38.88	20240110	5000	18.20	20241113	9670	-38.88	20240110	5000	18.20	20241113	1.41	N	296640	500	26 억	15868	N	N	N	N
50	20241121	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	90	2	1.52	30955080	5210	24.32	5930	6030	5850	7700	4160	5930	5941.46	0.33	-1069	6123	6026	5963	5866	5803	5995	5835	26	1770	500	4260	10	1	5178252	312	860.00	1.01	12	0.10	7.00	5981.00	9670	20240110	-37.75	5000	20241113	20.40	9670	-37.75	20240110	5000	20.40	20241113	9670	-37.75	20240110	5000	20.40	20241113	1.42	N	296640	500	26 억	16892	N	N	N	N
51	20241121	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	10	2	0.17	23238970	3923	18.31	5930	6030	5850	7700	4160	5930	5923.78	0.33	-1015	6123	6026	5963	5866	5803	5995	5835	26	1770	500	4260	10	1	5178252	308	848.57	0.99	12	0.08	7.00	5981.00	9670	20240110	-38.57	5000	20241113	18.80	9670	-38.57	20240110	5000	18.80	20241113	9670	-38.57	20240110	5000	18.80	20241113	1.42	N	296640	500	26 억	16892	N	N	N	N
52	20241121	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	30	2	0.51	15285530	2594	12.11	5930	6000	5850	7700	4160	5930	5892.65	0.33	-692	6123	6026	5963	5866	5803	5995	5835	26	1770	500	4260	10	1	5178252	309	851.43	1.00	12	0.05	7.00	5981.00	9670	20240110	-38.37	5000	20241113	19.20	9670	-38.37	20240110	5000	19.20	20241113	9670	-38.37	20240110	5000	19.20	20241113	1.42	N	296640	500	26 억	16892	N	N	N	N
53	20241121	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	0	3	0.00	14061960	2389	11.15	5930	5930	5850	7700	4160	5930	5886.13	0.33	-643	6123	6026	5963	5866	5803	5995	5835	26	1770	500	4260	10	1	5178252	307	847.14	0.99	12	0.05	7.00	5981.00	9670	20240110	-38.68	5000	20241113	18.60	9670	-38.68	20240110	5000	18.60	20241113	9670	-38.68	20240110	5000	18.60	20241113	1.42	N	296640	500	26 억	16892	N	N	N	N
54	20241121	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	-50	5	-0.84	10156800	1725	8.05	5930	5930	5850	7700	4160	5930	5888.00	0.33	-601	6123	6026	5963	5866	5803	5995	5835	26	1770	500	4260	10	1	5178252	304	840.00	0.98	12	0.03	7.00	5981.00	9670	20240110	-39.19	5000	20241113	17.60	9670	-39.19	20240110	5000	17.60	20241113	9670	-39.19	20240110	5000	17.60	20241113	1.42	N	296640	500	26 억	16892	N	N	N	N
55	20241121	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-30	5	-0.51	8819060	1498	6.99	5930	5930	5850	7700	4160	5930	5887.22	0.33	-643	6123	6026	5963	5866	5803	5995	5835	26	1770	500	4260	10	1	5178252	306	842.86	0.99	12	0.03	7.00	5981.00	9670	20240110	-38.99	5000	20241113	18.00	9670	-38.99	20240110	5000	18.00	20241113	9670	-38.99	20240110	5000	18.00	20241113	1.42	N	296640	500	26 억	16892	N	N	N	N
56	20241121	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-10	5	-0.17	1381700	234	1.09	5930	5930	5880	7700	4160	5930	5904.70	0.33	14	6123	6026	5963	5866	5803	5995	5835	26	1770	500	4260	10	1	5178252	307	845.71	0.99	12	0.00	7.00	5981.00	9670	20240110	-38.78	5000	20241113	18.40	9670	-38.78	20240110	5000	18.40	20241113	9670	-38.78	20240110	5000	18.40	20241113	1.42	N	296640	500	26 억	16892	N	N	N	N
57	20241121	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-30	5	-0.51	717180	121	0.56	5930	5930	5900	7700	4160	5930	5927.11	0.33	-30	6123	6026	5963	5866	5803	5995	5835	26	1770	500	4260	10	1	5178252	306	842.86	0.99	12	0.00	7.00	5981.00	9670	20240110	-38.99	5000	20241113	18.00	9670	-38.99	20240110	5000	18.00	20241113	9670	-38.99	20240110	5000	18.00	20241113	1.42	N	296640	500	26 억	16892	N	N	N	N
58	20241120	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-70	5	-1.17	128402980	21361	120.93	6000	6060	5900	7800	4200	6000	6011.11	0.31	713	6133	6066	5933	5866	5733	6100	5900	26	1800	500	4320	10	1	5178252	307	847.14	0.99	12	0.41	7.00	5981.00	9670	20240110	-38.68	5000	20241113	18.60	9670	-38.68	20240110	5000	18.60	20241113	9670	-38.68	20240110	5000	18.60	20241113	1.41	N	296640	500	26 억	16174	N	N	N	N
59	20241120	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-50	5	-0.83	125821900	20926	118.47	6000	6060	5900	7800	4200	6000	6012.71	0.31	669	6133	6066	5933	5866	5733	6100	5900	26	1800	500	4320	10	1	5178252	308	850.00	0.99	12	0.40	7.00	5981.00	9670	20240110	-38.47	5000	20241113	19.00	9670	-38.47	20240110	5000	19.00	20241113	9670	-38.47	20240110	5000	19.00	20241113	1.41	N	296640	500	26 억	16174	N	N	N	N
60	20241120	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	30	2	0.50	119620800	19890	112.60	6000	6060	5900	7800	4200	6000	6014.12	0.31	554	6133	6066	5933	5866	5733	6100	5900	26	1800	500	4320	10	1	5178252	312	861.43	1.01	12	0.38	7.00	5981.00	9670	20240110	-37.64	5000	20241113	20.60	9670	-37.64	20240110	5000	20.60	20241113	9670	-37.64	20240110	5000	20.60	20241113	1.41	N	296640	500	26 억	16174	N	N	N	N
61	20241120	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	0	3	0.00	91431750	15193	86.01	6000	6060	5900	7800	4200	6000	6018.02	0.31	720	6133	6066	5933	5866	5733	6100	5900	26	1800	500	4320	10	1	5178252	311	857.14	1.00	12	0.29	7.00	5981.00	9670	20240110	-37.95	5000	20241113	20.00	9670	-37.95	20240110	5000	20.00	20241113	9670	-37.95	20240110	5000	20.00	20241113	1.41	N	296640	500	26 억	16174	N	N	N	N
62	20241120	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	50	2	0.83	68751850	11422	64.66	6000	6060	5900	7800	4200	6000	6019.25	0.31	654	6133	6066	5933	5866	5733	6100	5900	26	1800	500	4320	10	1	5178252	313	864.29	1.01	12	0.22	7.00	5981.00	9670	20240110	-37.44	5000	20241113	21.00	9670	-37.44	20240110	5000	21.00	20241113	9670	-37.44	20240110	5000	21.00	20241113	1.41	N	296640	500	26 억	16174	N	N	N	N
63	20241120	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	50	2	0.83	59358670	9868	55.87	6000	6060	5900	7800	4200	6000	6015.27	0.31	291	6133	6066	5933	5866	5733	6100	5900	26	1800	500	4320	10	1	5178252	313	864.29	1.01	12	0.19	7.00	5981.00	9670	20240110	-37.44	5000	20241113	21.00	9670	-37.44	20240110	5000	21.00	20241113	9670	-37.44	20240110	5000	21.00	20241113	1.41	N	296640	500	26 억	16174	N	N	N	N
64	20241120	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	0	3	0.00	51474270	8561	48.47	6000	6060	5900	7800	4200	6000	6012.65	0.31	504	6133	6066	5933	5866	5733	6100	5900	26	1800	500	4320	10	1	5178252	311	857.14	1.00	12	0.17	7.00	5981.00	9670	20240110	-37.95	5000	20241113	20.00	9670	-37.95	20240110	5000	20.00	20241113	9670	-37.95	20240110	5000	20.00	20241113	1.41	N	296640	500	26 억	16174	N	N	N	N
65	20241120	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	20	2	0.33	7567050	1266	7.17	6000	6020	5900	7800	4200	6000	5977.13	0.31	-367	6133	6066	5933	5866	5733	6100	5900	26	1800	500	4320	10	1	5178252	312	860.00	1.01	12	0.02	7.00	5981.00	9670	20240110	-37.75	5000	20241113	20.40	9670	-37.75	20240110	5000	20.40	20241113	9670	-37.75	20240110	5000	20.40	20241113	1.41	N	296640	500	26 억	16174	N	N	N	N
66	20241119	161019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	30	2	0.50	103472020	17595	12.34	5880	6000	5800	7760	4180	5970	5880.72	0.31	334	6496	6232	5876	5612	5256	6365	5745	26	1790	500	4290	10	1	5178252	311	857.14	1.00	12	0.34	7.00	5981.00	9670	20240110	-37.95	5000	20241113	20.00	9670	-37.95	20240110	5000	20.00	20241113	9670	-37.95	20240110	5000	20.00	20241113	1.42	N	296640	500	26 억	15874	N	N	N	N
67	20241119	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	-90	5	-1.51	94274610	16055	11.26	5880	6000	5800	7760	4180	5970	5871.98	0.31	399	6496	6232	5876	5612	5256	6365	5745	26	1790	500	4290	10	1	5178252	304	840.00	0.98	12	0.31	7.00	5981.00	9670	20240110	-39.19	5000	20241113	17.60	9670	-39.19	20240110	5000	17.60	20241113	9670	-39.19	20240110	5000	17.60	20241113	1.42	N	296640	500	26 억	15874	N	N	N	N
68	20241119	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-20	5	-0.34	85022660	14486	10.16	5880	6000	5800	7760	4180	5970	5869.30	0.31	365	6496	6232	5876	5612	5256	6365	5745	26	1790	500	4290	10	1	5178252	308	850.00	0.99	12	0.28	7.00	5981.00	9670	20240110	-38.47	5000	20241113	19.00	9670	-38.47	20240110	5000	19.00	20241113	9670	-38.47	20240110	5000	19.00	20241113	1.42	N	296640	500	26 억	15874	N	N	N	N
69	20241119	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-60	5	-1.01	76953410	13121	9.20	5880	6000	5800	7760	4180	5970	5864.90	0.31	332	6496	6232	5876	5612	5256	6365	5745	26	1790	500	4290	10	1	5178252	306	844.29	0.99	12	0.25	7.00	5981.00	9670	20240110	-38.88	5000	20241113	18.20	9670	-38.88	20240110	5000	18.20	20241113	9670	-38.88	20240110	5000	18.20	20241113	1.42	N	296640	500	26 억	15874	N	N	N	N
70	20241119	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	-90	5	-1.51	73219730	12486	8.75	5880	6000	5800	7760	4180	5970	5864.15	0.31	334	6496	6232	5876	5612	5256	6365	5745	26	1790	500	4290	10	1	5178252	304	840.00	0.98	12	0.24	7.00	5981.00	9670	20240110	-39.19	5000	20241113	17.60	9670	-39.19	20240110	5000	17.60	20241113	9670	-39.19	20240110	5000	17.60	20241113	1.42	N	296640	500	26 억	15874	N	N	N	N
71	20241119	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-60	5	-1.01	53095690	9063	6.35	5880	6000	5800	7760	4180	5970	5858.51	0.31	165	6496	6232	5876	5612	5256	6365	5745	26	1790	500	4290	10	1	5178252	306	844.29	0.99	12	0.18	7.00	5981.00	9670	20240110	-38.88	5000	20241113	18.20	9670	-38.88	20240110	5000	18.20	20241113	9670	-38.88	20240110	5000	18.20	20241113	1.42	N	296640	500	26 억	15874	N	N	N	N
72	20241119	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-170	5	-2.85	42025560	7188	5.04	5880	5960	5800	7760	4180	5970	5846.63	0.31	303	6496	6232	5876	5612	5256	6365	5745	26	1790	500	4290	10	1	5178252	300	828.57	0.97	12	0.14	7.00	5981.00	9670	20240110	-40.02	5000	20241113	16.00	9670	-40.02	20240110	5000	16.00	20241113	9670	-40.02	20240110	5000	16.00	20241113	1.42	N	296640	500	26 억	15874	N	N	N	N
73	20241119	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-60	5	-1.01	7449430	1267	0.89	5880	5960	5860	7760	4180	5970	5879.58	0.31	109	6496	6232	5876	5612	5256	6365	5745	26	1790	500	4290	10	1	5178252	306	844.29	0.99	12	0.02	7.00	5981.00	9670	20240110	-38.88	5000	20241113	18.20	9670	-38.88	20240110	5000	18.20	20241113	9670	-38.88	20240110	5000	18.20	20241113	1.42	N	296640	500	26 억	15874	N	N	N	N
74	20241118	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	450	2	8.15	839036690	142609	505.17	5520	6140	5520	7170	3870	5520	5883.14	0.39	-4595	5833	5676	5363	5206	4893	5755	5285	26	1650	500	3970	10	1	5178252	309	852.86	1.00	12	2.75	7.00	5981.00	9670	20240110	-38.26	5000	20241113	19.40	9670	-38.26	20240110	5000	19.40	20241113	9670	-38.26	20240110	5000	19.40	20241113	1.43	N	296640	500	26 억	20448	N	N	N	N
75	20241118	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	350	2	6.34	808529820	137480	487.00	5520	6140	5520	7170	3870	5520	5881.07	0.39	-4661	5833	5676	5363	5206	4893	5755	5285	26	1650	500	3970	10	1	5178252	304	838.57	0.98	12	2.65	7.00	5981.00	9670	20240110	-39.30	5000	20241113	17.40	9670	-39.30	20240110	5000	17.40	20241113	9670	-39.30	20240110	5000	17.40	20241113	1.43	N	296640	500	26 억	20448	N	N	N	N
76	20241118	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	350	2	6.34	748698990	127313	450.98	5520	6140	5520	7170	3870	5520	5880.77	0.39	-6251	5833	5676	5363	5206	4893	5755	5285	26	1650	500	3970	10	1	5178252	304	838.57	0.98	12	2.46	7.00	5981.00	9670	20240110	-39.30	5000	20241113	17.40	9670	-39.30	20240110	5000	17.40	20241113	9670	-39.30	20240110	5000	17.40	20241113	1.43	N	296640	500	26 억	20448	N	N	N	N
77	20241118	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	290	2	5.25	143129870	25326	89.71	5520	5880	5520	7170	3870	5520	5651.50	0.39	-603	5833	5676	5363	5206	4893	5755	5285	26	1650	500	3970	10	1	5178252	301	830.00	0.97	12	0.49	7.00	5981.00	9670	20240110	-39.92	5000	20241113	16.20	9670	-39.92	20240110	5000	16.20	20241113	9670	-39.92	20240110	5000	16.20	20241113	1.43	N	296640	500	26 억	20448	N	N	N	N
78	20241118	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	150	2	2.72	122698210	21785	77.17	5520	5760	5520	7170	3870	5520	5632.23	0.39	-773	5833	5676	5363	5206	4893	5755	5285	26	1650	500	3970	10	1	5178252	294	810.00	0.95	12	0.42	7.00	5981.00	9670	20240110	-41.37	5000	20241113	13.40	9670	-41.37	20240110	5000	13.40	20241113	9670	-41.37	20240110	5000	13.40	20241113	1.43	N	296640	500	26 억	20448	N	N	N	N
79	20241118	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	160	2	2.90	96558270	17185	60.87	5520	5760	5520	7170	3870	5520	5618.75	0.39	-682	5833	5676	5363	5206	4893	5755	5285	26	1650	500	3970	10	1	5178252	294	811.43	0.95	12	0.33	7.00	5981.00	9670	20240110	-41.26	5000	20241113	13.60	9670	-41.26	20240110	5000	13.60	20241113	9670	-41.26	20240110	5000	13.60	20241113	1.43	N	296640	500	26 억	20448	N	N	N	N
80	20241118	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	120	2	2.17	62366480	11174	39.58	5520	5680	5520	7170	3870	5520	5581.39	0.39	-733	5833	5676	5363	5206	4893	5755	5285	26	1650	500	3970	10	1	5178252	292	805.71	0.94	12	0.22	7.00	5981.00	9670	20240110	-41.68	5000	20241113	12.80	9670	-41.68	20240110	5000	12.80	20241113	9670	-41.68	20240110	5000	12.80	20241113	1.43	N	296640	500	26 억	20448	N	N	N	N
81	20241118	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5530	10	2	0.18	22180950	4016	14.23	5520	5540	5520	7170	3870	5520	5523.14	0.39	-337	5833	5676	5363	5206	4893	5755	5285	26	1650	500	3970	10	1	5178252	286	790.00	0.92	12	0.08	7.00	5981.00	9670	20240110	-42.81	5000	20241113	10.60	9670	-42.81	20240110	5000	10.60	20241113	9670	-42.81	20240110	5000	10.60	20241113	1.43	N	296640	500	26 억	20448	N	N	N	N
82	20241115	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5520	380	2	7.39	151165370	28230	176.05	5140	5520	5050	6680	3600	5140	5354.77	0.34	3862	5306	5222	5116	5032	4926	5265	5075	26	1540	500	3700	10	1	5178252	286	788.57	0.92	12	0.55	7.00	5981.00	9670	20240110	-42.92	5000	20241113	10.40	9670	-42.92	20240110	5000	10.40	20241113	9670	-42.92	20240110	5000	10.40	20241113	1.48	N	296640	500	26 억	17806	N	N	N	N
83	20241115	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5450	310	2	6.03	138960810	26002	162.16	5140	5500	5050	6680	3600	5140	5344.24	0.34	3877	5306	5222	5116	5032	4926	5265	5075	26	1540	500	3700	10	1	5178252	282	778.57	0.91	12	0.50	7.00	5981.00	9670	20240110	-43.64	5000	20241113	9.00	9670	-43.64	20240110	5000	9.00	20241113	9670	-43.64	20240110	5000	9.00	20241113	1.48	N	296640	500	26 억	17806	N	N	N	N
84	20241115	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5420	280	2	5.45	83894460	15893	99.11	5140	5430	5050	6680	3600	5140	5278.71	0.34	2681	5306	5222	5116	5032	4926	5265	5075	26	1540	500	3700	10	1	5178252	281	774.29	0.91	12	0.31	7.00	5981.00	9670	20240110	-43.95	5000	20241113	8.40	9670	-43.95	20240110	5000	8.40	20241113	9670	-43.95	20240110	5000	8.40	20241113	1.48	N	296640	500	26 억	17806	N	N	N	N
85	20241115	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5420	280	2	5.45	75139130	14275	89.02	5140	5430	5050	6680	3600	5140	5263.69	0.34	2750	5306	5222	5116	5032	4926	5265	5075	26	1540	500	3700	10	1	5178252	281	774.29	0.91	12	0.28	7.00	5981.00	9670	20240110	-43.95	5000	20241113	8.40	9670	-43.95	20240110	5000	8.40	20241113	9670	-43.95	20240110	5000	8.40	20241113	1.48	N	296640	500	26 억	17806	N	N	N	N
86	20241115	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5340	200	2	3.89	55594000	10644	66.38	5140	5360	5050	6680	3600	5140	5223.04	0.34	1979	5306	5222	5116	5032	4926	5265	5075	26	1540	500	3700	10	1	5178252	277	762.86	0.89	12	0.21	7.00	5981.00	9670	20240110	-44.78	5000	20241113	6.80	9670	-44.78	20240110	5000	6.80	20241113	9670	-44.78	20240110	5000	6.80	20241113	1.48	N	296640	500	26 억	17806	N	N	N	N
87	20241115	111057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5350	210	2	4.09	41613630	8016	49.99	5140	5360	5050	6680	3600	5140	5191.32	0.34	2145	5306	5222	5116	5032	4926	5265	5075	26	1540	500	3700	10	1	5178252	277	764.29	0.89	12	0.15	7.00	5981.00	9670	20240110	-44.67	5000	20241113	7.00	9670	-44.67	20240110	5000	7.00	20241113	9670	-44.67	20240110	5000	7.00	20241113	1.48	N	296640	500	26 억	17806	N	N	N	N
88	20241115	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	-40	5	-0.78	15207320	2967	18.50	5140	5200	5050	6680	3600	5140	5125.49	0.34	667	5306	5222	5116	5032	4926	5265	5075	26	1540	500	3700	10	1	5178252	264	728.57	0.85	12	0.06	7.00	5981.00	9670	20240110	-47.26	5000	20241113	2.00	9670	-47.26	20240110	5000	2.00	20241113	9670	-47.26	20240110	5000	2.00	20241113	1.48	N	296640	500	26 억	17806	N	N	N	N
89	20241115	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5200	60	2	1.17	466280	90	0.56	5140	5200	5140	6680	3600	5140	5180.89	0.34	4	5306	5222	5116	5032	4926	5265	5075	26	1540	500	3700	10	1	5178252	269	742.86	0.87	12	0.00	7.00	5981.00	9670	20240110	-46.23	5000	20241113	4.00	9670	-46.23	20240110	5000	4.00	20241113	9670	-46.23	20240110	5000	4.00	20241113	1.48	N	296640	500	26 억	17806	N	N	N	N
90	20241114	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	90	2	1.80	77189180	15154	46.62	5040	5200	5010	6500	3500	5000	5093.65	0.33	671	5200	5100	5050	4950	4900	5075	4925	26	1500	500	3600	10	1	5178252	264	727.14	0.85	12	0.29	7.00	5981.00	9670	20240110	-47.36	5000	20241113	1.80	9670	-47.36	20240110	5000	1.80	20241113	9670	-47.36	20240110	5000	1.80	20241113	1.60	N	296640	500	26 억	17258	N	N	N	N
91	20241114	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5110	110	2	2.20	66581590	13076	40.23	5040	5200	5010	6500	3500	5000	5091.89	0.33	-58	5200	5100	5050	4950	4900	5075	4925	26	1500	500	3600	10	1	5178252	265	730.00	0.85	12	0.25	7.00	5981.00	9670	20240110	-47.16	5000	20241113	2.20	9670	-47.16	20240110	5000	2.20	20241113	9670	-47.16	20240110	5000	2.20	20241113	1.60	N	296640	500	26 억	17258	N	N	N	N
92	20241114	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	90	2	1.80	36534410	7222	22.22	5040	5100	5010	6500	3500	5000	5058.77	0.33	-113	5200	5100	5050	4950	4900	5075	4925	26	1500	500	3600	10	1	5178252	264	727.14	0.85	12	0.14	7.00	5981.00	9670	20240110	-47.36	5000	20241113	1.80	9670	-47.36	20240110	5000	1.80	20241113	9670	-47.36	20240110	5000	1.80	20241113	1.60	N	296640	500	26 억	17258	N	N	N	N
93	20241114	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	40	2	0.80	11180420	2215	6.81	5040	5100	5010	6500	3500	5000	5047.59	0.33	-37	5200	5100	5050	4950	4900	5075	4925	26	1500	500	3600	10	1	5178252	261	720.00	0.84	12	0.04	7.00	5981.00	9670	20240110	-47.88	5000	20241113	0.80	9670	-47.88	20240110	5000	0.80	20241113	9670	-47.88	20240110	5000	0.80	20241113	1.60	N	296640	500	26 억	17258	N	N	N	N
94	20241114	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	50	2	1.00	9909740	1963	6.04	5040	5100	5010	6500	3500	5000	5048.26	0.33	-36	5200	5100	5050	4950	4900	5075	4925	26	1500	500	3600	10	1	5178252	262	721.43	0.84	12	0.04	7.00	5981.00	9670	20240110	-47.78	5000	20241113	1.00	9670	-47.78	20240110	5000	1.00	20241113	9670	-47.78	20240110	5000	1.00	20241113	1.60	N	296640	500	26 억	17258	N	N	N	N
95	20241114	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	50	2	1.00	9909740	1963	6.04	5040	5100	5010	6500	3500	5000	5048.26	0.33	-36	5200	5100	5050	4950	4900	5075	4925	26	1500	500	3600	10	1	5178252	262	721.43	0.84	12	0.04	7.00	5981.00	9670	20240110	-47.78	5000	20241113	1.00	9670	-47.78	20240110	5000	1.00	20241113	9670	-47.78	20240110	5000	1.00	20241113	1.60	N	296640	500	26 억	17258	N	N	N	N
96	20241114	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	70	2	1.40	6394920	1270	3.91	5040	5070	5010	6500	3500	5000	5035.37	0.33	-36	5200	5100	5050	4950	4900	5075	4925	26	1500	500	3600	10	1	5178252	263	724.29	0.85	12	0.02	7.00	5981.00	9670	20240110	-47.57	5000	20241113	1.40	9670	-47.57	20240110	5000	1.40	20241113	9670	-47.57	20240110	5000	1.40	20241113	1.60	N	296640	500	26 억	17258	N	N	N	N
97	20241114	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	0.33	0	5200	5100	5050	4950	4900	5075	4925	26	1500	500	3600	10	1	5178252	259	714.29	0.84	12	0.00	7.00	5981.00	9670	20240110	-48.29	5000	20241113	0.00	9670	-48.29	20240110	5000	0.00	20241113	9670	-48.29	20240110	5000	0.00	20241113	1.60	N	296640	500	26 억	17258	N	N	N	N
98	20241113	160713	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5000	-110	5	-2.15	164866780	32503	90.39	5040	5150	5000	6640	3580	5110	5072.36	0.34	-832	5416	5262	5136	4982	4856	5200	4920	26	1530	500	3670	10	1	5178252	259	714.29	0.84	12	0.63	7.00	5981.00	9670	20240110	-48.29	5000	20241113	0.00	9670	-48.29	20240110	5000	0.00	20241113	9670	-48.29	20240110	5000	0.00	20241113	1.59	N	296640	500	26 억	17827	N	N	N	N
99	20241113	150747	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5050	-60	5	-1.17	146324160	28808	80.11	5040	5150	5010	6640	3580	5110	5079.29	0.34	-769	5416	5262	5136	4982	4856	5200	4920	26	1530	500	3670	10	1	5178252	262	721.43	0.84	12	0.56	7.00	5981.00	9670	20240110	-47.78	5010	20241113	0.80	9670	-47.78	20240110	5010	0.80	20241113	9670	-47.78	20240110	5010	0.80	20241113	1.59	N	296640	500	26 억	17827	N	N	N	N
100	20241113	140743	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5040	-70	5	-1.37	139041100	27369	76.11	5040	5150	5010	6640	3580	5110	5080.24	0.34	-702	5416	5262	5136	4982	4856	5200	4920	26	1530	500	3670	10	1	5178252	261	720.00	0.84	12	0.53	7.00	5981.00	9670	20240110	-47.88	5010	20241113	0.60	9670	-47.88	20240110	5010	0.60	20241113	9670	-47.88	20240110	5010	0.60	20241113	1.59	N	296640	500	26 억	17827	N	N	N	N
101	20241113	130746	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5050	-60	5	-1.17	130259720	25625	71.26	5040	5150	5010	6640	3580	5110	5083.31	0.34	-789	5416	5262	5136	4982	4856	5200	4920	26	1530	500	3670	10	1	5178252	262	721.43	0.84	12	0.49	7.00	5981.00	9670	20240110	-47.78	5010	20241113	0.80	9670	-47.78	20240110	5010	0.80	20241113	9670	-47.78	20240110	5010	0.80	20241113	1.59	N	296640	500	26 억	17827	N	N	N	N
102	20241113	120735	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5070	-40	5	-0.78	126592770	24898	69.24	5040	5150	5010	6640	3580	5110	5084.46	0.34	-827	5416	5262	5136	4982	4856	5200	4920	26	1530	500	3670	10	1	5178252	263	724.29	0.85	12	0.48	7.00	5981.00	9670	20240110	-47.57	5010	20241113	1.20	9670	-47.57	20240110	5010	1.20	20241113	9670	-47.57	20240110	5010	1.20	20241113	1.59	N	296640	500	26 억	17827	N	N	N	N
103	20241113	110733	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5110	0	3	0.00	117943410	23200	64.52	5040	5150	5010	6640	3580	5110	5083.77	0.34	-894	5416	5262	5136	4982	4856	5200	4920	26	1530	500	3670	10	1	5178252	265	730.00	0.85	12	0.45	7.00	5981.00	9670	20240110	-47.16	5010	20241113	2.00	9670	-47.16	20240110	5010	2.00	20241113	9670	-47.16	20240110	5010	2.00	20241113	1.59	N	296640	500	26 억	17827	N	N	N	N
104	20241113	100735	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5130	20	2	0.39	94836060	18634	51.82	5040	5150	5010	6640	3580	5110	5089.41	0.34	-624	5416	5262	5136	4982	4856	5200	4920	26	1530	500	3670	10	1	5178252	266	732.86	0.86	12	0.36	7.00	5981.00	9670	20240110	-46.95	5010	20241113	2.40	9670	-46.95	20240110	5010	2.40	20241113	9670	-46.95	20240110	5010	2.40	20241113	1.59	N	296640	500	26 억	17827	N	N	N	N
105	20241113	090724	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	-60	5	-1.17	6720000	1333	3.71	5040	5060	5040	6640	3580	5110	5041.26	0.34	-2	5416	5262	5136	4982	4856	5200	4920	26	1530	500	3670	10	1	5178252	262	721.43	0.84	12	0.03	7.00	5981.00	9670	20240110	-47.78	5010	20241112	0.80	9670	-47.78	20240110	5010	0.80	20241112	9670	-47.78	20240110	5010	0.80	20241112	1.59	N	296640	500	26 억	17827	N	N	N	N
106	20241112	161010	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5110	-230	5	-4.31	182389300	35944	88.61	5290	5290	5010	6940	3740	5340	5073.86	0.42	-5027	5873	5606	5333	5066	4793	5470	4930	26	1600	500	3840	10	1	5178252	265	730.00	0.85	12	0.69	7.00	5981.00	9670	20240110	-47.16	5010	20241112	2.00	9670	-47.16	20240110	5010	2.00	20241112	9670	-47.16	20240110	5010	2.00	20241112	1.59	N	296640	500	26 억	21803	N	N	N	N
107	20241112	151020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5010	-330	5	-6.18	168513490	33207	81.86	5290	5290	5010	6940	3740	5340	5074.64	0.42	-5061	5873	5606	5333	5066	4793	5470	4930	26	1600	500	3840	10	1	5178252	259	715.71	0.84	12	0.64	7.00	5981.00	9670	20240110	-48.19	5010	20241112	0.00	9670	-48.19	20240110	5010	0.00	20241112	9670	-48.19	20240110	5010	0.00	20241112	1.59	N	296640	500	26 억	21803	N	N	N	N
108	20241112	141024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5030	-310	5	-5.81	136905100	26922	66.37	5290	5290	5010	6940	3740	5340	5085.25	0.42	-4114	5873	5606	5333	5066	4793	5470	4930	26	1600	500	3840	10	1	5178252	260	718.57	0.84	12	0.52	7.00	5981.00	9670	20240110	-47.98	5010	20241112	0.40	9670	-47.98	20240110	5010	0.40	20241112	9670	-47.98	20240110	5010	0.40	20241112	1.59	N	296640	500	26 억	21803	N	N	N	N
109	20241112	131028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5050	-290	5	-5.43	122349450	24034	59.25	5290	5290	5010	6940	3740	5340	5090.68	0.42	-3200	5873	5606	5333	5066	4793	5470	4930	26	1600	500	3840	10	1	5178252	262	721.43	0.84	12	0.46	7.00	5981.00	9670	20240110	-47.78	5010	20241112	0.80	9670	-47.78	20240110	5010	0.80	20241112	9670	-47.78	20240110	5010	0.80	20241112	1.59	N	296640	500	26 억	21803	N	N	N	N
110	20241112	121021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5040	-300	5	-5.62	106368890	20854	51.41	5290	5290	5040	6940	3740	5340	5100.65	0.42	-2900	5873	5606	5333	5066	4793	5470	4930	26	1600	500	3840	10	1	5178252	261	720.00	0.84	12	0.40	7.00	5981.00	9670	20240110	-47.88	5040	20241112	0.00	9670	-47.88	20240110	5040	0.00	20241112	9670	-47.88	20240110	5040	0.00	20241112	1.59	N	296640	500	26 억	21803	N	N	N	N
111	20241112	111016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5080	-260	5	-4.87	90560780	17735	43.72	5290	5290	5050	6940	3740	5340	5106.33	0.42	-1546	5873	5606	5333	5066	4793	5470	4930	26	1600	500	3840	10	1	5178252	263	725.71	0.85	12	0.34	7.00	5981.00	9670	20240110	-47.47	5050	20241112	0.59	9670	-47.47	20240110	5050	0.59	20241112	9670	-47.47	20240110	5050	0.59	20241112	1.59	N	296640	500	26 억	21803	N	N	N	N
112	20241112	101016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5050	-290	5	-5.43	63806160	12504	30.83	5290	5290	5050	6940	3740	5340	5102.86	0.42	-864	5873	5606	5333	5066	4793	5470	4930	26	1600	500	3840	10	1	5178252	262	721.43	0.84	12	0.24	7.00	5981.00	9670	20240110	-47.78	5050	20241112	0.00	9670	-47.78	20240110	5050	0.00	20241112	9670	-47.78	20240110	5050	0.00	20241112	1.59	N	296640	500	26 억	21803	N	N	N	N
113	20241112	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	-220	5	-4.12	16569370	3212	7.92	5290	5290	5100	6940	3740	5340	5158.58	0.42	121	5873	5606	5333	5066	4793	5470	4930	26	1600	500	3840	10	1	5178252	265	731.43	0.86	12	0.06	7.00	5981.00	9670	20240110	-47.05	5060	20241111	1.19	9670	-47.05	20240110	5060	1.19	20241111	9670	-47.05	20240110	5060	1.19	20241111	1.59	N	296640	500	26 억	21803	N	N	N	N
114	20241111	161006	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5340	-240	5	-4.30	214209220	40562	267.63	5600	5600	5060	7250	3910	5580	5280.92	0.34	4466	5713	5646	5593	5526	5473	5620	5500	26	1670	500	4010	10	1	5178252	277	762.86	0.89	12	0.78	7.00	5981.00	9670	20240110	-44.78	5060	20241111	5.53	9670	-44.78	20240110	5060	5.53	20241111	9670	-44.78	20240110	5060	5.53	20241111	1.60	N	296640	500	26 억	17416	N	N	N	N
115	20241111	151037	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5250	-330	5	-5.91	205612470	38942	256.94	5600	5600	5060	7250	3910	5580	5279.97	0.34	4734	5713	5646	5593	5526	5473	5620	5500	26	1670	500	4010	10	1	5178252	272	750.00	0.88	12	0.75	7.00	5981.00	9670	20240110	-45.71	5060	20241111	3.75	9670	-45.71	20240110	5060	3.75	20241111	9670	-45.71	20240110	5060	3.75	20241111	1.60	N	296640	500	26 억	17416	N	N	N	N
116	20241111	141022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5290	-290	5	-5.20	197951680	37489	247.35	5600	5600	5060	7250	3910	5580	5280.26	0.34	4946	5713	5646	5593	5526	5473	5620	5500	26	1670	500	4010	10	1	5178252	274	755.71	0.88	12	0.72	7.00	5981.00	9670	20240110	-45.29	5060	20241111	4.55	9670	-45.29	20240110	5060	4.55	20241111	9670	-45.29	20240110	5060	4.55	20241111	1.60	N	296640	500	26 억	17416	N	N	N	N
117	20241111	131021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5160	-420	5	-7.53	128338460	24029	158.54	5600	5600	5060	7250	3910	5580	5340.98	0.34	-1897	5713	5646	5593	5526	5473	5620	5500	26	1670	500	4010	10	1	5178252	267	737.14	0.86	12	0.46	7.00	5981.00	9670	20240110	-46.64	5060	20241111	1.98	9670	-46.64	20240110	5060	1.98	20241111	9670	-46.64	20240110	5060	1.98	20241111	1.60	N	296640	500	26 억	17416	N	N	N	N
118	20241111	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5380	-200	5	-3.58	71218970	13091	86.38	5600	5600	5370	7250	3910	5580	5440.30	0.34	-2399	5713	5646	5593	5526	5473	5620	5500	26	1670	500	4010	10	1	5178252	279	768.57	0.90	12	0.25	7.00	5981.00	9670	20240110	-44.36	5250	20240805	2.48	9670	-44.36	20240110	5250	2.48	20240805	9670	-44.36	20240110	5250	2.48	20240805	1.60	N	296640	500	26 억	17416	N	N	N	N
119	20241111	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5430	-150	5	-2.69	52736530	9662	63.75	5600	5600	5390	7250	3910	5580	5458.14	0.34	-1897	5713	5646	5593	5526	5473	5620	5500	26	1670	500	4010	10	1	5178252	281	775.71	0.91	12	0.19	7.00	5981.00	9670	20240110	-43.85	5250	20240805	3.43	9670	-43.85	20240110	5250	3.43	20240805	9670	-43.85	20240110	5250	3.43	20240805	1.60	N	296640	500	26 억	17416	N	N	N	N
120	20241111	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5400	-180	5	-3.23	42226240	7719	50.93	5600	5600	5400	7250	3910	5580	5470.43	0.34	-1235	5713	5646	5593	5526	5473	5620	5500	26	1670	500	4010	10	1	5178252	280	771.43	0.90	12	0.15	7.00	5981.00	9670	20240110	-44.16	5250	20240805	2.86	9670	-44.16	20240110	5250	2.86	20240805	9670	-44.16	20240110	5250	2.86	20240805	1.60	N	296640	500	26 억	17416	N	N	N	N
121	20241111	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5530	-50	5	-0.90	4047450	724	4.78	5600	5600	5530	7250	3910	5580	5590.40	0.34	-223	5713	5646	5593	5526	5473	5620	5500	26	1670	500	4010	10	1	5178252	286	790.00	0.92	12	0.01	7.00	5981.00	9670	20240110	-42.81	5250	20240805	5.33	9670	-42.81	20240110	5250	5.33	20240805	9670	-42.81	20240110	5250	5.33	20240805	1.60	N	296640	500	26 억	17416	N	N	N	N
122	20241108	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-60	5	-1.06	83736310	14987	152.04	5630	5660	5540	7330	3950	5640	5587.26	0.43	-4901	5706	5672	5606	5572	5506	5690	5590	26	1690	500	4060	10	1	5178252	289	797.14	0.93	12	0.29	7.00	5981.00	9670	20240110	-42.30	5250	20240805	6.29	9670	-42.30	20240110	5250	6.29	20240805	9670	-42.30	20240110	5250	6.29	20240805	1.62	N	296640	500	26 억	22235	N	N	N	N
123	20241108	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-60	5	-1.06	81755410	14632	148.44	5630	5660	5540	7330	3950	5640	5587.44	0.43	-4733	5706	5672	5606	5572	5506	5690	5590	26	1690	500	4060	10	1	5178252	289	797.14	0.93	12	0.28	7.00	5981.00	9670	20240110	-42.30	5250	20240805	6.29	9670	-42.30	20240110	5250	6.29	20240805	9670	-42.30	20240110	5250	6.29	20240805	1.62	N	296640	500	26 억	22235	N	N	N	N
124	20241108	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	-80	5	-1.42	43224310	7723	78.35	5630	5660	5540	7330	3950	5640	5596.83	0.43	363	5706	5672	5606	5572	5506	5690	5590	26	1690	500	4060	10	1	5178252	288	794.29	0.93	12	0.15	7.00	5981.00	9670	20240110	-42.50	5250	20240805	5.90	9670	-42.50	20240110	5250	5.90	20240805	9670	-42.50	20240110	5250	5.90	20240805	1.62	N	296640	500	26 억	22235	N	N	N	N
125	20241108	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	-50	5	-0.89	42879550	7661	77.72	5630	5660	5540	7330	3950	5640	5597.12	0.43	396	5706	5672	5606	5572	5506	5690	5590	26	1690	500	4060	10	1	5178252	289	798.57	0.93	12	0.15	7.00	5981.00	9670	20240110	-42.19	5250	20240805	6.48	9670	-42.19	20240110	5250	6.48	20240805	9670	-42.19	20240110	5250	6.48	20240805	1.62	N	296640	500	26 억	22235	N	N	N	N
126	20241108	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-60	5	-1.06	32574710	5811	58.95	5630	5660	5560	7330	3950	5640	5605.70	0.43	396	5706	5672	5606	5572	5506	5690	5590	26	1690	500	4060	10	1	5178252	289	797.14	0.93	12	0.11	7.00	5981.00	9670	20240110	-42.30	5250	20240805	6.29	9670	-42.30	20240110	5250	6.29	20240805	9670	-42.30	20240110	5250	6.29	20240805	1.62	N	296640	500	26 억	22235	N	N	N	N
127	20241108	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-60	5	-1.06	27420330	4886	49.57	5630	5660	5560	7330	3950	5640	5612.02	0.43	396	5706	5672	5606	5572	5506	5690	5590	26	1690	500	4060	10	1	5178252	289	797.14	0.93	12	0.09	7.00	5981.00	9670	20240110	-42.30	5250	20240805	6.29	9670	-42.30	20240110	5250	6.29	20240805	9670	-42.30	20240110	5250	6.29	20240805	1.62	N	296640	500	26 억	22235	N	N	N	N
128	20241108	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	0	3	0.00	4461070	791	8.02	5630	5660	5560	7330	3950	5640	5639.79	0.43	-14	5706	5672	5606	5572	5506	5690	5590	26	1690	500	4060	10	1	5178252	292	805.71	0.94	12	0.02	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.62	N	296640	500	26 억	22235	N	N	N	N
129	20241108	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-70	5	-1.24	1125870	200	2.03	5630	5630	5560	7330	3950	5640	5629.35	0.43	-29	5706	5672	5606	5572	5506	5690	5590	26	1690	500	4060	10	1	5178252	288	795.71	0.93	12	0.00	7.00	5981.00	9670	20240110	-42.40	5250	20240805	6.10	9670	-42.40	20240110	5250	6.10	20240805	9670	-42.40	20240110	5250	6.10	20240805	1.62	N	296640	500	26 억	22235	N	N	N	N
130	20241107	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	0	3	0.00	54248390	9712	61.44	5640	5640	5540	7330	3950	5640	5585.71	0.44	-320	5806	5722	5616	5532	5426	5670	5480	26	1690	500	4060	10	1	5178252	292	805.71	0.94	12	0.19	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.61	N	296640	500	26 억	22555	N	N	N	N
131	20241107	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	-30	5	-0.53	44334860	7935	50.20	5640	5640	5560	7330	3950	5640	5587.25	0.44	-234	5806	5722	5616	5532	5426	5670	5480	26	1690	500	4060	10	1	5178252	290	801.43	0.94	12	0.15	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.61	N	296640	500	26 억	22555	N	N	N	N
132	20241107	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	-50	5	-0.89	34641550	6195	39.19	5640	5640	5560	7330	3950	5640	5591.86	0.44	-178	5806	5722	5616	5532	5426	5670	5480	26	1690	500	4060	10	1	5178252	289	798.57	0.93	12	0.12	7.00	5981.00	9670	20240110	-42.19	5250	20240805	6.48	9670	-42.19	20240110	5250	6.48	20240805	9670	-42.19	20240110	5250	6.48	20240805	1.61	N	296640	500	26 억	22555	N	N	N	N
133	20241107	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	-50	5	-0.89	32871510	5878	37.19	5640	5640	5560	7330	3950	5640	5592.29	0.44	-178	5806	5722	5616	5532	5426	5670	5480	26	1690	500	4060	10	1	5178252	289	798.57	0.93	12	0.11	7.00	5981.00	9670	20240110	-42.19	5250	20240805	6.48	9670	-42.19	20240110	5250	6.48	20240805	9670	-42.19	20240110	5250	6.48	20240805	1.61	N	296640	500	26 억	22555	N	N	N	N
134	20241107	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-10	5	-0.18	31911540	5706	36.10	5640	5640	5560	7330	3950	5640	5592.63	0.44	-218	5806	5722	5616	5532	5426	5670	5480	26	1690	500	4060	10	1	5178252	292	804.29	0.94	12	0.11	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.61	N	296640	500	26 억	22555	N	N	N	N
135	20241107	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-60	5	-1.06	22792840	4072	25.76	5640	5640	5560	7330	3950	5640	5597.46	0.44	-852	5806	5722	5616	5532	5426	5670	5480	26	1690	500	4060	10	1	5178252	289	797.14	0.93	12	0.08	7.00	5981.00	9670	20240110	-42.30	5250	20240805	6.29	9670	-42.30	20240110	5250	6.29	20240805	9670	-42.30	20240110	5250	6.29	20240805	1.61	N	296640	500	26 억	22555	N	N	N	N
136	20241107	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-70	5	-1.24	14845580	2651	16.77	5640	5640	5560	7330	3950	5640	5599.99	0.44	-509	5806	5722	5616	5532	5426	5670	5480	26	1690	500	4060	10	1	5178252	288	795.71	0.93	12	0.05	7.00	5981.00	9670	20240110	-42.40	5250	20240805	6.10	9670	-42.40	20240110	5250	6.10	20240805	9670	-42.40	20240110	5250	6.10	20240805	1.61	N	296640	500	26 억	22555	N	N	N	N
137	20241107	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	-20	5	-0.35	2407760	427	2.70	5640	5640	5620	7330	3950	5640	5638.78	0.44	0	5806	5722	5616	5532	5426	5670	5480	26	1690	500	4060	10	1	5178252	291	802.86	0.94	12	0.01	7.00	5981.00	9670	20240110	-41.88	5250	20240805	7.05	9670	-41.88	20240110	5250	7.05	20240805	9670	-41.88	20240110	5250	7.05	20240805	1.61	N	296640	500	26 억	22555	N	N	N	N
138	20241106	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	30	2	0.53	88290700	15805	18.16	5690	5700	5510	7290	3930	5610	5586.25	0.35	4683	6443	6026	5803	5386	5163	5915	5275	26	1680	500	4030	10	1	5178252	292	805.71	0.94	12	0.31	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.61	N	296640	500	26 억	17892	N	N	N	N
139	20241106	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	-50	5	-0.89	74573980	13345	15.34	5690	5700	5510	7290	3930	5610	5588.16	0.35	2958	6443	6026	5803	5386	5163	5915	5275	26	1680	500	4030	10	1	5178252	288	794.29	0.93	12	0.26	7.00	5981.00	9670	20240110	-42.50	5250	20240805	5.90	9670	-42.50	20240110	5250	5.90	20240805	9670	-42.50	20240110	5250	5.90	20240805	1.61	N	296640	500	26 억	17892	N	N	N	N
140	20241106	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	10	2	0.18	73321630	13121	15.08	5690	5700	5510	7290	3930	5610	5588.11	0.35	2996	6443	6026	5803	5386	5163	5915	5275	26	1680	500	4030	10	1	5178252	291	802.86	0.94	12	0.25	7.00	5981.00	9670	20240110	-41.88	5250	20240805	7.05	9670	-41.88	20240110	5250	7.05	20240805	9670	-41.88	20240110	5250	7.05	20240805	1.61	N	296640	500	26 억	17892	N	N	N	N
141	20241106	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	-40	5	-0.71	44451980	7903	9.08	5690	5700	5520	7290	3930	5610	5624.70	0.35	959	6443	6026	5803	5386	5163	5915	5275	26	1680	500	4030	10	1	5178252	288	795.71	0.93	12	0.15	7.00	5981.00	9670	20240110	-42.40	5250	20240805	6.10	9670	-42.40	20240110	5250	6.10	20240805	9670	-42.40	20240110	5250	6.10	20240805	1.61	N	296640	500	26 억	17892	N	N	N	N
142	20241106	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	40	2	0.71	33721760	5976	6.87	5690	5700	5520	7290	3930	5610	5642.86	0.35	857	6443	6026	5803	5386	5163	5915	5275	26	1680	500	4030	10	1	5178252	293	807.14	0.94	12	0.12	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.61	N	296640	500	26 억	17892	N	N	N	N
143	20241106	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	80	2	1.43	17370250	3079	3.54	5690	5690	5520	7290	3930	5610	5641.52	0.35	144	6443	6026	5803	5386	5163	5915	5275	26	1680	500	4030	10	1	5178252	295	812.86	0.95	12	0.06	7.00	5981.00	9670	20240110	-41.16	5250	20240805	8.38	9670	-41.16	20240110	5250	8.38	20240805	9670	-41.16	20240110	5250	8.38	20240805	1.61	N	296640	500	26 억	17892	N	N	N	N
144	20241106	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	40	2	0.71	14084610	2499	2.87	5690	5690	5520	7290	3930	5610	5636.10	0.35	-57	6443	6026	5803	5386	5163	5915	5275	26	1680	500	4030	10	1	5178252	293	807.14	0.94	12	0.05	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.61	N	296640	500	26 억	17892	N	N	N	N
145	20241106	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	20	2	0.36	8742110	1556	1.79	5690	5690	5520	7290	3930	5610	5618.32	0.35	95	6443	6026	5803	5386	5163	5915	5275	26	1680	500	4030	10	1	5178252	292	804.29	0.94	12	0.03	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.61	N	296640	500	26 억	17892	N	N	N	N
146	20241105	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	-20	5	-0.36	512819940	86962	2013.01	5660	6220	5580	7310	3950	5630	5897.10	0.48	-6877	5710	5670	5640	5600	5570	5655	5585	26	1680	500	4050	10	1	5178252	290	801.43	0.94	12	1.68	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.61	N	296640	500	26 억	24661	N	N	N	N
147	20241105	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	10	2	0.18	502682840	85160	1971.30	5660	6220	5580	7310	3950	5630	5902.80	0.48	-6710	5710	5670	5640	5600	5570	5655	5585	26	1680	500	4050	10	1	5178252	292	805.71	0.94	12	1.64	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.61	N	296640	500	26 억	24661	N	N	N	N
148	20241105	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	60	2	1.07	465254860	78495	1817.01	5660	6220	5580	7310	3950	5630	5927.19	0.48	-8361	5710	5670	5640	5600	5570	5655	5585	26	1680	500	4050	10	1	5178252	295	812.86	0.95	12	1.52	7.00	5981.00	9670	20240110	-41.16	5250	20240805	8.38	9670	-41.16	20240110	5250	8.38	20240805	9670	-41.16	20240110	5250	8.38	20240805	1.61	N	296640	500	26 억	24661	N	N	N	N
149	20241105	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5720	90	2	1.60	432691730	72746	1683.94	5660	6220	5640	7310	3950	5630	5947.98	0.48	-9594	5710	5670	5640	5600	5570	5655	5585	26	1680	500	4050	10	1	5178252	296	817.14	0.96	12	1.40	7.00	5981.00	9670	20240110	-40.85	5250	20240805	8.95	9670	-40.85	20240110	5250	8.95	20240805	9670	-40.85	20240110	5250	8.95	20240805	1.61	N	296640	500	26 억	24661	N	N	N	N
150	20241105	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	160	2	2.84	403354280	67623	1565.35	5660	6220	5640	7310	3950	5630	5964.75	0.48	-10204	5710	5670	5640	5600	5570	5655	5585	26	1680	500	4050	10	1	5178252	300	827.14	0.97	12	1.31	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	1.61	N	296640	500	26 억	24661	N	N	N	N
151	20241105	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	10	2	0.18	12694810	2245	51.97	5660	5680	5640	7310	3950	5630	5654.70	0.48	186	5710	5670	5640	5600	5570	5655	5585	26	1680	500	4050	10	1	5178252	292	805.71	0.94	12	0.04	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.61	N	296640	500	26 억	24661	N	N	N	N
152	20241105	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	50	2	0.89	3061810	540	12.50	5660	5680	5660	7310	3950	5630	5670.02	0.48	48	5710	5670	5640	5600	5570	5655	5585	26	1680	500	4050	10	1	5178252	294	811.43	0.95	12	0.01	7.00	5981.00	9670	20240110	-41.26	5250	20240805	8.19	9670	-41.26	20240110	5250	8.19	20240805	9670	-41.26	20240110	5250	8.19	20240805	1.61	N	296640	500	26 억	24661	N	N	N	N
153	20241105	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	50	2	0.89	2306370	407	9.42	5660	5680	5660	7310	3950	5630	5666.76	0.48	48	5710	5670	5640	5600	5570	5655	5585	26	1680	500	4050	10	1	5178252	294	811.43	0.95	12	0.01	7.00	5981.00	9670	20240110	-41.26	5250	20240805	8.19	9670	-41.26	20240110	5250	8.19	20240805	9670	-41.26	20240110	5250	8.19	20240805	1.61	N	296640	500	26 억	24661	N	N	N	N
154	20241104	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-20	5	-0.35	24366390	4320	76.34	5650	5680	5610	7340	3960	5650	5640.41	0.47	90	5770	5710	5650	5590	5530	5680	5560	26	1690	500	4060	10	1	5178252	292	804.29	0.94	12	0.08	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.61	N	296640	500	26 억	24571	N	N	N	N
155	20241104	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-20	5	-0.35	22463450	3982	70.37	5650	5680	5610	7340	3960	5650	5641.25	0.47	90	5770	5710	5650	5590	5530	5680	5560	26	1690	500	4060	10	1	5178252	292	804.29	0.94	12	0.08	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.61	N	296640	500	26 억	24571	N	N	N	N
156	20241104	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	-10	5	-0.18	21467130	3805	67.24	5650	5680	5610	7340	3960	5650	5641.82	0.47	63	5770	5710	5650	5590	5530	5680	5560	26	1690	500	4060	10	1	5178252	292	805.71	0.94	12	0.07	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.61	N	296640	500	26 억	24571	N	N	N	N
157	20241104	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	20	2	0.35	20069890	3558	62.87	5650	5680	5610	7340	3960	5650	5640.78	0.47	-7	5770	5710	5650	5590	5530	5680	5560	26	1690	500	4060	10	1	5178252	294	810.00	0.95	12	0.07	7.00	5981.00	9670	20240110	-41.37	5250	20240805	8.00	9670	-41.37	20240110	5250	8.00	20240805	9670	-41.37	20240110	5250	8.00	20240805	1.61	N	296640	500	26 억	24571	N	N	N	N
158	20241104	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-20	5	-0.35	17522440	3108	54.92	5650	5680	5610	7340	3960	5650	5637.85	0.47	-54	5770	5710	5650	5590	5530	5680	5560	26	1690	500	4060	10	1	5178252	292	804.29	0.94	12	0.06	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.61	N	296640	500	26 억	24571	N	N	N	N
159	20241104	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-20	5	-0.35	14934820	2649	46.81	5650	5680	5610	7340	3960	5650	5637.91	0.47	-54	5770	5710	5650	5590	5530	5680	5560	26	1690	500	4060	10	1	5178252	292	804.29	0.94	12	0.05	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.61	N	296640	500	26 억	24571	N	N	N	N
160	20241104	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	0	3	0.00	7468040	1322	23.36	5650	5680	5610	7340	3960	5650	5649.05	0.47	-54	5770	5710	5650	5590	5530	5680	5560	26	1690	500	4060	10	1	5178252	293	807.14	0.94	12	0.03	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.61	N	296640	500	26 억	24571	N	N	N	N
161	20241104	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	-40	5	-0.71	4863480	861	15.21	5650	5680	5610	7340	3960	5650	5648.64	0.47	-30	5770	5710	5650	5590	5530	5680	5560	26	1690	500	4060	10	1	5178252	290	801.43	0.94	12	0.02	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.61	N	296640	500	26 억	24571	N	N	N	N
162	20241101	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-40	5	-0.70	31730420	5617	153.93	5710	5710	5590	7390	3990	5690	5648.97	0.50	-1494	5810	5750	5650	5590	5490	5780	5620	26	1700	500	4090	10	1	5178252	293	807.14	0.94	12	0.11	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.63	N	296640	500	26 억	26065	N	N	N	N
163	20241101	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	-80	5	-1.41	28705170	5080	139.22	5710	5710	5590	7390	3990	5690	5650.59	0.50	-1476	5810	5750	5650	5590	5490	5780	5620	26	1700	500	4090	10	1	5178252	290	801.43	0.94	12	0.10	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.63	N	296640	500	26 억	26065	N	N	N	N
164	20241101	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-60	5	-1.05	24715740	4370	119.76	5710	5710	5590	7390	3990	5690	5655.74	0.50	-1357	5810	5750	5650	5590	5490	5780	5620	26	1700	500	4090	10	1	5178252	292	804.29	0.94	12	0.08	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.63	N	296640	500	26 억	26065	N	N	N	N
165	20241101	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-40	5	-0.70	23488400	4152	113.78	5710	5710	5590	7390	3990	5690	5657.10	0.50	-1269	5810	5750	5650	5590	5490	5780	5620	26	1700	500	4090	10	1	5178252	293	807.14	0.94	12	0.08	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.63	N	296640	500	26 억	26065	N	N	N	N
166	20241101	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-40	5	-0.70	22796350	4029	110.41	5710	5710	5590	7390	3990	5690	5658.03	0.50	-1253	5810	5750	5650	5590	5490	5780	5620	26	1700	500	4090	10	1	5178252	293	807.14	0.94	12	0.08	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.63	N	296640	500	26 억	26065	N	N	N	N
167	20241101	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	-30	5	-0.53	18108120	3197	87.61	5710	5710	5590	7390	3990	5690	5664.07	0.50	-1253	5810	5750	5650	5590	5490	5780	5620	26	1700	500	4090	10	1	5178252	293	808.57	0.95	12	0.06	7.00	5981.00	9670	20240110	-41.47	5250	20240805	7.81	9670	-41.47	20240110	5250	7.81	20240805	9670	-41.47	20240110	5250	7.81	20240805	1.63	N	296640	500	26 억	26065	N	N	N	N
168	20241101	101037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	-50	5	-0.88	13978700	2465	67.55	5710	5710	5590	7390	3990	5690	5670.84	0.50	-1185	5810	5750	5650	5590	5490	5780	5620	26	1700	500	4090	10	1	5178252	292	805.71	0.94	12	0.05	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.63	N	296640	500	26 억	26065	N	N	N	N
169	20241101	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-40	5	-0.70	9649470	1695	46.45	5710	5710	5650	7390	3990	5690	5692.91	0.50	-860	5810	5750	5650	5590	5490	5780	5620	26	1700	500	4090	10	1	5178252	293	807.14	0.94	12	0.03	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.63	N	296640	500	26 억	26065	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History