KissMeData/041460/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	-75	5	-2.37	100937050	32565	80.82	3145	3145	3075	4110	2220	3165	3099.56	1.23	-8235	3228	3196	3168	3136	3108	3212	3152	107	945	500	2080	5	1	19000000	587	24.72	1.09	12	0.17	125.00	2832.00	5680	20240110	-45.60	2915	20241115	6.00	5680	-45.60	20240110	2915	6.00	20241115	5680	-45.60	20240110	2915	6.00	20241115	2.89	N	041460	500	107 억	233325	N	N	N	N
3	20241129	150525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	-75	5	-2.37	95522795	30812	76.47	3145	3145	3075	4110	2220	3165	3100.18	1.23	-8045	3228	3196	3168	3136	3108	3212	3152	107	945	500	2080	5	1	19000000	587	24.72	1.09	12	0.16	125.00	2832.00	5680	20240110	-45.60	2915	20241115	6.00	5680	-45.60	20240110	2915	6.00	20241115	5680	-45.60	20240110	2915	6.00	20241115	2.89	N	041460	500	107 억	233325	N	N	N	N
4	20241129	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	-60	5	-1.90	82273730	26522	65.82	3145	3145	3075	4110	2220	3165	3102.09	1.23	-6461	3228	3196	3168	3136	3108	3212	3152	107	945	500	2080	5	1	19000000	590	24.84	1.10	12	0.14	125.00	2832.00	5680	20240110	-45.33	2915	20241115	6.52	5680	-45.33	20240110	2915	6.52	20241115	5680	-45.33	20240110	2915	6.52	20241115	2.89	N	041460	500	107 억	233325	N	N	N	N
5	20241129	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-65	5	-2.05	70220675	22636	56.18	3145	3145	3075	4110	2220	3165	3102.17	1.23	-5741	3228	3196	3168	3136	3108	3212	3152	107	945	500	2080	5	1	19000000	589	24.80	1.09	12	0.12	125.00	2832.00	5680	20240110	-45.42	2915	20241115	6.35	5680	-45.42	20240110	2915	6.35	20241115	5680	-45.42	20240110	2915	6.35	20241115	2.89	N	041460	500	107 억	233325	N	N	N	N
6	20241129	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	-60	5	-1.90	64397910	20751	51.50	3145	3145	3075	4110	2220	3165	3103.36	1.23	-5771	3228	3196	3168	3136	3108	3212	3152	107	945	500	2080	5	1	19000000	590	24.84	1.10	12	0.11	125.00	2832.00	5680	20240110	-45.33	2915	20241115	6.52	5680	-45.33	20240110	2915	6.52	20241115	5680	-45.33	20240110	2915	6.52	20241115	2.89	N	041460	500	107 억	233325	N	N	N	N
7	20241129	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-65	5	-2.05	57453625	18506	45.93	3145	3145	3075	4110	2220	3165	3104.59	1.23	-5457	3228	3196	3168	3136	3108	3212	3152	107	945	500	2080	5	1	19000000	589	24.80	1.09	12	0.10	125.00	2832.00	5680	20240110	-45.42	2915	20241115	6.35	5680	-45.42	20240110	2915	6.35	20241115	5680	-45.42	20240110	2915	6.35	20241115	2.89	N	041460	500	107 억	233325	N	N	N	N
8	20241129	100524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	-85	5	-2.69	49004705	15777	39.16	3145	3145	3075	4110	2220	3165	3106.09	1.23	-4553	3228	3196	3168	3136	3108	3212	3152	107	945	500	2080	5	1	19000000	585	24.64	1.09	12	0.08	125.00	2832.00	5680	20240110	-45.77	2915	20241115	5.66	5680	-45.77	20240110	2915	5.66	20241115	5680	-45.77	20240110	2915	5.66	20241115	2.89	N	041460	500	107 억	233325	N	N	N	N
9	20241129	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	-35	5	-1.11	12918835	4156	10.31	3145	3145	3075	4110	2220	3165	3108.48	1.23	-622	3228	3196	3168	3136	3108	3212	3152	107	945	500	2080	5	1	19000000	595	25.04	1.11	12	0.02	125.00	2832.00	5680	20240110	-44.89	2915	20241115	7.38	5680	-44.89	20240110	2915	7.38	20241115	5680	-44.89	20240110	2915	7.38	20241115	2.89	N	041460	500	107 억	233325	N	N	N	N
10	20241128	160519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3165	20	2	0.64	127448475	40218	121.39	3140	3200	3140	4085	2205	3145	3168.94	1.27	-7696	3208	3176	3138	3106	3068	3192	3122	107	940	500	2070	5	1	19000000	601	25.32	1.12	12	0.21	125.00	2832.00	5680	20240110	-44.28	2915	20241115	8.58	5680	-44.28	20240110	2915	8.58	20241115	5680	-44.28	20240110	2915	8.58	20241115	2.89	N	041460	500	107 억	241053	N	N	N	N
11	20241128	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	15	2	0.48	120643080	38065	114.89	3140	3200	3140	4085	2205	3145	3169.40	1.27	-7148	3208	3176	3138	3106	3068	3192	3122	107	940	500	2070	5	1	19000000	600	25.28	1.12	12	0.20	125.00	2832.00	5680	20240110	-44.37	2915	20241115	8.40	5680	-44.37	20240110	2915	8.40	20241115	5680	-44.37	20240110	2915	8.40	20241115	2.89	N	041460	500	107 억	241053	N	N	N	N
12	20241128	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	5	2	0.16	113146840	35688	107.72	3140	3200	3140	4085	2205	3145	3170.44	1.27	-6207	3208	3176	3138	3106	3068	3192	3122	107	940	500	2070	5	1	19000000	599	25.20	1.11	12	0.19	125.00	2832.00	5680	20240110	-44.54	2915	20241115	8.06	5680	-44.54	20240110	2915	8.06	20241115	5680	-44.54	20240110	2915	8.06	20241115	2.89	N	041460	500	107 억	241053	N	N	N	N
13	20241128	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3165	20	2	0.64	105702850	33324	100.58	3140	3200	3140	4085	2205	3145	3171.97	1.27	-6251	3208	3176	3138	3106	3068	3192	3122	107	940	500	2070	5	1	19000000	601	25.32	1.12	12	0.18	125.00	2832.00	5680	20240110	-44.28	2915	20241115	8.58	5680	-44.28	20240110	2915	8.58	20241115	5680	-44.28	20240110	2915	8.58	20241115	2.89	N	041460	500	107 억	241053	N	N	N	N
14	20241128	120528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	10	2	0.32	101628725	32032	96.68	3140	3200	3140	4085	2205	3145	3172.72	1.27	-5832	3208	3176	3138	3106	3068	3192	3122	107	940	500	2070	5	1	19000000	599	25.24	1.11	12	0.17	125.00	2832.00	5680	20240110	-44.45	2915	20241115	8.23	5680	-44.45	20240110	2915	8.23	20241115	5680	-44.45	20240110	2915	8.23	20241115	2.89	N	041460	500	107 억	241053	N	N	N	N
15	20241128	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	25	2	0.79	81985970	25800	77.87	3140	3200	3140	4085	2205	3145	3177.75	1.27	-5905	3208	3176	3138	3106	3068	3192	3122	107	940	500	2070	5	1	19000000	602	25.36	1.12	12	0.14	125.00	2832.00	5680	20240110	-44.19	2915	20241115	8.75	5680	-44.19	20240110	2915	8.75	20241115	5680	-44.19	20240110	2915	8.75	20241115	2.89	N	041460	500	107 억	241053	N	N	N	N
16	20241128	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	35	2	1.11	61397390	19302	58.26	3140	3200	3140	4085	2205	3145	3180.88	1.27	-6469	3208	3176	3138	3106	3068	3192	3122	107	940	500	2070	5	1	19000000	604	25.44	1.12	12	0.10	125.00	2832.00	5680	20240110	-44.01	2915	20241115	9.09	5680	-44.01	20240110	2915	9.09	20241115	5680	-44.01	20240110	2915	9.09	20241115	2.89	N	041460	500	107 억	241053	N	N	N	N
17	20241128	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	15	2	0.48	4770085	1510	4.56	3140	3170	3140	4085	2205	3145	3159.00	1.27	13	3208	3176	3138	3106	3068	3192	3122	107	940	500	2070	5	1	19000000	600	25.28	1.12	12	0.01	125.00	2832.00	5680	20240110	-44.37	2915	20241115	8.40	5680	-44.37	20240110	2915	8.40	20241115	5680	-44.37	20240110	2915	8.40	20241115	2.89	N	041460	500	107 억	241053	N	N	N	N
18	20241127	160513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	25	2	0.80	102695720	32660	127.26	3100	3170	3100	4055	2185	3120	3144.39	1.27	508	3190	3155	3115	3080	3040	3157	3082	107	935	500	2050	5	1	19000000	598	25.16	1.11	12	0.17	125.00	2832.00	5680	20240110	-44.63	2915	20241115	7.89	5680	-44.63	20240110	2915	7.89	20241115	5680	-44.63	20240110	2915	7.89	20241115	2.97	N	041460	500	107 억	240526	N	N	N	N
19	20241127	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	25	2	0.80	97883545	31128	121.29	3100	3170	3100	4055	2185	3120	3144.55	1.27	-353	3190	3155	3115	3080	3040	3157	3082	107	935	500	2050	5	1	19000000	598	25.16	1.11	12	0.16	125.00	2832.00	5680	20240110	-44.63	2915	20241115	7.89	5680	-44.63	20240110	2915	7.89	20241115	5680	-44.63	20240110	2915	7.89	20241115	2.97	N	041460	500	107 억	240526	N	N	N	N
20	20241127	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3165	45	2	1.44	88499025	28139	109.64	3100	3170	3100	4055	2185	3120	3145.07	1.27	-609	3190	3155	3115	3080	3040	3157	3082	107	935	500	2050	5	1	19000000	601	25.32	1.12	12	0.15	125.00	2832.00	5680	20240110	-44.28	2915	20241115	8.58	5680	-44.28	20240110	2915	8.58	20241115	5680	-44.28	20240110	2915	8.58	20241115	2.97	N	041460	500	107 억	240526	N	N	N	N
21	20241127	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	25	2	0.80	73980490	23538	91.72	3100	3170	3100	4055	2185	3120	3143.02	1.27	-1000	3190	3155	3115	3080	3040	3157	3082	107	935	500	2050	5	1	19000000	598	25.16	1.11	12	0.12	125.00	2832.00	5680	20240110	-44.63	2915	20241115	7.89	5680	-44.63	20240110	2915	7.89	20241115	5680	-44.63	20240110	2915	7.89	20241115	2.97	N	041460	500	107 억	240526	N	N	N	N
22	20241127	120523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	30	2	0.96	51882485	16508	64.32	3100	3170	3100	4055	2185	3120	3142.87	1.27	-1810	3190	3155	3115	3080	3040	3157	3082	107	935	500	2050	5	1	19000000	599	25.20	1.11	12	0.09	125.00	2832.00	5680	20240110	-44.54	2915	20241115	8.06	5680	-44.54	20240110	2915	8.06	20241115	5680	-44.54	20240110	2915	8.06	20241115	2.97	N	041460	500	107 억	240526	N	N	N	N
23	20241127	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	35	2	1.12	48150650	15325	59.71	3100	3170	3100	4055	2185	3120	3141.97	1.27	-1884	3190	3155	3115	3080	3040	3157	3082	107	935	500	2050	5	1	19000000	599	25.24	1.11	12	0.08	125.00	2832.00	5680	20240110	-44.45	2915	20241115	8.23	5680	-44.45	20240110	2915	8.23	20241115	5680	-44.45	20240110	2915	8.23	20241115	2.97	N	041460	500	107 억	240526	N	N	N	N
24	20241127	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	0	3	0.00	35361095	11273	43.93	3100	3160	3100	4055	2185	3120	3136.80	1.27	-905	3190	3155	3115	3080	3040	3157	3082	107	935	500	2050	5	1	19000000	593	24.96	1.10	12	0.06	125.00	2832.00	5680	20240110	-45.07	2915	20241115	7.03	5680	-45.07	20240110	2915	7.03	20241115	5680	-45.07	20240110	2915	7.03	20241115	2.97	N	041460	500	107 억	240526	N	N	N	N
25	20241127	090518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	5	2	0.16	1870835	603	2.35	3100	3125	3100	4055	2185	3120	3102.55	1.27	-22	3190	3155	3115	3080	3040	3157	3082	107	935	500	2050	5	1	19000000	594	25.00	1.10	12	0.00	125.00	2832.00	5680	20240110	-44.98	2915	20241115	7.20	5680	-44.98	20240110	2915	7.20	20241115	5680	-44.98	20240110	2915	7.20	20241115	2.97	N	041460	500	107 억	240526	N	N	N	N
26	20241126	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	-25	5	-0.79	79989005	25662	61.00	3120	3150	3075	4085	2205	3145	3117.02	1.25	1866	3181	3162	3126	3107	3071	3172	3117	107	940	500	2070	5	1	19000000	593	24.96	1.10	12	0.14	125.00	2832.00	5680	20240110	-45.07	2915	20241115	7.03	5680	-45.07	20240110	2915	7.03	20241115	5680	-45.07	20240110	2915	7.03	20241115	2.98	N	041460	500	107 억	238124	N	N	N	N
27	20241126	150519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	0	3	0.00	70224965	22549	53.60	3120	3150	3075	4085	2205	3145	3114.33	1.25	1030	3181	3162	3126	3107	3071	3172	3117	107	940	500	2070	5	1	19000000	598	25.16	1.11	12	0.12	125.00	2832.00	5680	20240110	-44.63	2915	20241115	7.89	5680	-44.63	20240110	2915	7.89	20241115	5680	-44.63	20240110	2915	7.89	20241115	2.98	N	041460	500	107 억	238124	N	N	N	N
28	20241126	140518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-30	5	-0.95	66471705	21352	50.75	3120	3150	3075	4085	2205	3145	3113.14	1.25	1033	3181	3162	3126	3107	3071	3172	3117	107	940	500	2070	5	1	19000000	592	24.92	1.10	12	0.11	125.00	2832.00	5680	20240110	-45.16	2915	20241115	6.86	5680	-45.16	20240110	2915	6.86	20241115	5680	-45.16	20240110	2915	6.86	20241115	2.98	N	041460	500	107 억	238124	N	N	N	N
29	20241126	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	0	3	0.00	62339020	20030	47.61	3120	3150	3075	4085	2205	3145	3112.28	1.25	1043	3181	3162	3126	3107	3071	3172	3117	107	940	500	2070	5	1	19000000	598	25.16	1.11	12	0.11	125.00	2832.00	5680	20240110	-44.63	2915	20241115	7.89	5680	-44.63	20240110	2915	7.89	20241115	5680	-44.63	20240110	2915	7.89	20241115	2.98	N	041460	500	107 억	238124	N	N	N	N
30	20241126	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	-15	5	-0.48	57319070	18427	43.80	3120	3140	3075	4085	2205	3145	3110.60	1.25	1050	3181	3162	3126	3107	3071	3172	3117	107	940	500	2070	5	1	19000000	595	25.04	1.11	12	0.10	125.00	2832.00	5680	20240110	-44.89	2915	20241115	7.38	5680	-44.89	20240110	2915	7.38	20241115	5680	-44.89	20240110	2915	7.38	20241115	2.98	N	041460	500	107 억	238124	N	N	N	N
31	20241126	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	-15	5	-0.48	53090865	17076	40.59	3120	3140	3075	4085	2205	3145	3109.09	1.25	1727	3181	3162	3126	3107	3071	3172	3117	107	940	500	2070	5	1	19000000	595	25.04	1.11	12	0.09	125.00	2832.00	5680	20240110	-44.89	2915	20241115	7.38	5680	-44.89	20240110	2915	7.38	20241115	5680	-44.89	20240110	2915	7.38	20241115	2.98	N	041460	500	107 억	238124	N	N	N	N
32	20241126	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-35	5	-1.11	47095580	15154	36.02	3120	3140	3075	4085	2205	3145	3107.80	1.25	2404	3181	3162	3126	3107	3071	3172	3117	107	940	500	2070	5	1	19000000	591	24.88	1.10	12	0.08	125.00	2832.00	5680	20240110	-45.25	2915	20241115	6.69	5680	-45.25	20240110	2915	6.69	20241115	5680	-45.25	20240110	2915	6.69	20241115	2.98	N	041460	500	107 억	238124	N	N	N	N
33	20241126	090518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	-5	5	-0.16	2167480	695	1.65	3120	3140	3115	4085	2205	3145	3118.68	1.25	-237	3181	3162	3126	3107	3071	3172	3117	107	940	500	2070	5	1	19000000	597	25.12	1.11	12	0.00	125.00	2832.00	5680	20240110	-44.72	2915	20241115	7.72	5680	-44.72	20240110	2915	7.72	20241115	5680	-44.72	20240110	2915	7.72	20241115	2.98	N	041460	500	107 억	238124	N	N	N	N
34	20241125	160508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	40	2	1.29	131103835	42027	106.75	3105	3145	3090	4035	2175	3105	3119.46	1.16	17882	3158	3131	3108	3081	3058	3130	3080	107	930	500	2040	5	1	19000000	598	25.16	1.11	12	0.22	125.00	2832.00	5680	20240110	-44.63	2915	20241115	7.89	5680	-44.63	20240110	2915	7.89	20241115	5680	-44.63	20240110	2915	7.89	20241115	2.99	N	041460	500	107 억	220242	N	N	N	N
35	20241125	150516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	25	2	0.81	125419470	40216	102.15	3105	3145	3090	4035	2175	3105	3118.65	1.16	17114	3158	3131	3108	3081	3058	3130	3080	107	930	500	2040	5	1	19000000	595	25.04	1.11	12	0.21	125.00	2832.00	5680	20240110	-44.89	2915	20241115	7.38	5680	-44.89	20240110	2915	7.38	20241115	5680	-44.89	20240110	2915	7.38	20241115	2.99	N	041460	500	107 억	220242	N	N	N	N
36	20241125	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	40	2	1.29	108046810	34672	88.06	3105	3145	3090	4035	2175	3105	3116.26	1.16	15295	3158	3131	3108	3081	3058	3130	3080	107	930	500	2040	5	1	19000000	598	25.16	1.11	12	0.18	125.00	2832.00	5680	20240110	-44.63	2915	20241115	7.89	5680	-44.63	20240110	2915	7.89	20241115	5680	-44.63	20240110	2915	7.89	20241115	2.99	N	041460	500	107 억	220242	N	N	N	N
37	20241125	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3140	35	2	1.13	99731950	32024	81.34	3105	3140	3090	4035	2175	3105	3114.29	1.16	15399	3158	3131	3108	3081	3058	3130	3080	107	930	500	2040	5	1	19000000	597	25.12	1.11	12	0.17	125.00	2832.00	5680	20240110	-44.72	2915	20241115	7.72	5680	-44.72	20240110	2915	7.72	20241115	5680	-44.72	20240110	2915	7.72	20241115	2.99	N	041460	500	107 억	220242	N	N	N	N
38	20241125	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	30	2	0.97	85363715	27441	69.70	3105	3135	3090	4035	2175	3105	3110.81	1.16	14430	3158	3131	3108	3081	3058	3130	3080	107	930	500	2040	5	1	19000000	596	25.08	1.11	12	0.14	125.00	2832.00	5680	20240110	-44.81	2915	20241115	7.55	5680	-44.81	20240110	2915	7.55	20241115	5680	-44.81	20240110	2915	7.55	20241115	2.99	N	041460	500	107 억	220242	N	N	N	N
39	20241125	110514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	25	2	0.81	71972030	23167	58.84	3105	3135	3090	4035	2175	3105	3106.66	1.16	13287	3158	3131	3108	3081	3058	3130	3080	107	930	500	2040	5	1	19000000	595	25.04	1.11	12	0.12	125.00	2832.00	5680	20240110	-44.89	2915	20241115	7.38	5680	-44.89	20240110	2915	7.38	20241115	5680	-44.89	20240110	2915	7.38	20241115	2.99	N	041460	500	107 억	220242	N	N	N	N
40	20241125	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	15	2	0.48	52600935	16970	43.10	3105	3125	3090	4035	2175	3105	3099.64	1.16	11501	3158	3131	3108	3081	3058	3130	3080	107	930	500	2040	5	1	19000000	593	24.96	1.10	12	0.09	125.00	2832.00	5680	20240110	-45.07	2915	20241115	7.03	5680	-45.07	20240110	2915	7.03	20241115	5680	-45.07	20240110	2915	7.03	20241115	2.99	N	041460	500	107 억	220242	N	N	N	N
41	20241125	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	10	2	0.32	20796185	6723	17.08	3105	3115	3090	4035	2175	3105	3093.29	1.16	4621	3158	3131	3108	3081	3058	3130	3080	107	930	500	2040	5	1	19000000	592	24.92	1.10	12	0.04	125.00	2832.00	5680	20240110	-45.16	2915	20241115	6.86	5680	-45.16	20240110	2915	6.86	20241115	5680	-45.16	20240110	2915	6.86	20241115	2.99	N	041460	500	107 억	220242	N	N	N	N
42	20241122	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	-10	5	-0.32	121562640	39031	57.53	3105	3135	3085	4045	2185	3115	3114.58	1.12	8115	3235	3175	3130	3070	3025	3167	3062	107	930	500	2050	5	1	19000000	590	24.84	1.10	12	0.21	125.00	2832.00	5680	20240110	-45.33	2915	20241115	6.52	5680	-45.33	20240110	2915	6.52	20241115	5680	-45.33	20240110	2915	6.52	20241115	3.02	N	041460	500	107 억	212321	N	N	N	N
43	20241122	150449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	5	2	0.16	113839135	36548	53.87	3105	3135	3085	4045	2185	3115	3114.78	1.12	8832	3235	3175	3130	3070	3025	3167	3062	107	930	500	2050	5	1	19000000	593	24.96	1.10	12	0.19	125.00	2832.00	5680	20240110	-45.07	2915	20241115	7.03	5680	-45.07	20240110	2915	7.03	20241115	5680	-45.07	20240110	2915	7.03	20241115	3.02	N	041460	500	107 억	212321	N	N	N	N
44	20241122	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-5	5	-0.16	104926655	33684	49.65	3105	3135	3085	4045	2185	3115	3115.03	1.12	8884	3235	3175	3130	3070	3025	3167	3062	107	930	500	2050	5	1	19000000	591	24.88	1.10	12	0.18	125.00	2832.00	5680	20240110	-45.25	2915	20241115	6.69	5680	-45.25	20240110	2915	6.69	20241115	5680	-45.25	20240110	2915	6.69	20241115	3.02	N	041460	500	107 억	212321	N	N	N	N
45	20241122	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	5	2	0.16	92925995	29832	43.97	3105	3135	3085	4045	2185	3115	3114.98	1.12	9081	3235	3175	3130	3070	3025	3167	3062	107	930	500	2050	5	1	19000000	593	24.96	1.10	12	0.16	125.00	2832.00	5680	20240110	-45.07	2915	20241115	7.03	5680	-45.07	20240110	2915	7.03	20241115	5680	-45.07	20240110	2915	7.03	20241115	3.02	N	041460	500	107 억	212321	N	N	N	N
46	20241122	120451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	15	2	0.48	84624795	27173	40.05	3105	3135	3085	4045	2185	3115	3114.30	1.12	9167	3235	3175	3130	3070	3025	3167	3062	107	930	500	2050	5	1	19000000	595	25.04	1.11	12	0.14	125.00	2832.00	5680	20240110	-44.89	2915	20241115	7.38	5680	-44.89	20240110	2915	7.38	20241115	5680	-44.89	20240110	2915	7.38	20241115	3.02	N	041460	500	107 억	212321	N	N	N	N
47	20241122	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	5	2	0.16	71062040	22826	33.65	3105	3135	3085	4045	2185	3115	3113.21	1.12	9136	3235	3175	3130	3070	3025	3167	3062	107	930	500	2050	5	1	19000000	593	24.96	1.10	12	0.12	125.00	2832.00	5680	20240110	-45.07	2915	20241115	7.03	5680	-45.07	20240110	2915	7.03	20241115	5680	-45.07	20240110	2915	7.03	20241115	3.02	N	041460	500	107 억	212321	N	N	N	N
48	20241122	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	10	2	0.32	49749150	16014	23.60	3105	3135	3085	4045	2185	3115	3106.60	1.12	8898	3235	3175	3130	3070	3025	3167	3062	107	930	500	2050	5	1	19000000	594	25.00	1.10	12	0.08	125.00	2832.00	5680	20240110	-44.98	2915	20241115	7.20	5680	-44.98	20240110	2915	7.20	20241115	5680	-44.98	20240110	2915	7.20	20241115	3.02	N	041460	500	107 억	212321	N	N	N	N
49	20241122	090451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	-25	5	-0.80	9619820	3113	4.59	3105	3105	3090	4045	2185	3115	3090.21	1.12	2406	3235	3175	3130	3070	3025	3167	3062	107	930	500	2050	5	1	19000000	587	24.72	1.09	12	0.02	125.00	2832.00	5680	20240110	-45.60	2915	20241115	6.00	5680	-45.60	20240110	2915	6.00	20241115	5680	-45.60	20240110	2915	6.00	20241115	3.02	N	041460	500	107 억	212321	N	N	N	N
50	20241121	160448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-5	5	-0.16	185969160	59492	105.17	3115	3190	3085	4055	2185	3120	3125.96	1.19	-15119	3266	3192	3141	3067	3016	3230	3105	107	935	500	2050	5	1	19000000	592	24.92	1.10	12	0.31	125.00	2832.00	5680	20240110	-45.16	2915	20241115	6.86	5680	-45.16	20240110	2915	6.86	20241115	5680	-45.16	20240110	2915	6.86	20241115	3.02	N	041460	500	107 억	226913	N	N	N	N
51	20241121	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	-10	5	-0.32	167582050	53581	94.72	3115	3190	3085	4055	2185	3120	3127.64	1.19	-11189	3266	3192	3141	3067	3016	3230	3105	107	935	500	2050	5	1	19000000	591	24.88	1.10	12	0.28	125.00	2832.00	5680	20240110	-45.25	2915	20241115	6.69	5680	-45.25	20240110	2915	6.69	20241115	5680	-45.25	20240110	2915	6.69	20241115	3.02	N	041460	500	107 억	226913	N	N	N	N
52	20241121	140457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	0	3	0.00	154081610	49250	87.07	3115	3190	3085	4055	2185	3120	3128.56	1.19	-8779	3266	3192	3141	3067	3016	3230	3105	107	935	500	2050	5	1	19000000	593	24.96	1.10	12	0.26	125.00	2832.00	5680	20240110	-45.07	2915	20241115	7.03	5680	-45.07	20240110	2915	7.03	20241115	5680	-45.07	20240110	2915	7.03	20241115	3.02	N	041460	500	107 억	226913	N	N	N	N
53	20241121	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-20	5	-0.64	136919240	43733	77.31	3115	3190	3085	4055	2185	3120	3130.80	1.19	-8424	3266	3192	3141	3067	3016	3230	3105	107	935	500	2050	5	1	19000000	589	24.80	1.09	12	0.23	125.00	2832.00	5680	20240110	-45.42	2915	20241115	6.35	5680	-45.42	20240110	2915	6.35	20241115	5680	-45.42	20240110	2915	6.35	20241115	3.02	N	041460	500	107 억	226913	N	N	N	N
54	20241121	120452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	5	2	0.16	112189485	35783	63.26	3115	3190	3085	4055	2185	3120	3135.27	1.19	-6863	3266	3192	3141	3067	3016	3230	3105	107	935	500	2050	5	1	19000000	594	25.00	1.10	12	0.19	125.00	2832.00	5680	20240110	-44.98	2915	20241115	7.20	5680	-44.98	20240110	2915	7.20	20241115	5680	-44.98	20240110	2915	7.20	20241115	3.02	N	041460	500	107 억	226913	N	N	N	N
55	20241121	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-5	5	-0.16	99443485	31694	56.03	3115	3190	3085	4055	2185	3120	3137.61	1.19	-4672	3266	3192	3141	3067	3016	3230	3105	107	935	500	2050	5	1	19000000	592	24.92	1.10	12	0.17	125.00	2832.00	5680	20240110	-45.16	2915	20241115	6.86	5680	-45.16	20240110	2915	6.86	20241115	5680	-45.16	20240110	2915	6.86	20241115	3.02	N	041460	500	107 억	226913	N	N	N	N
56	20241121	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	0	3	0.00	18903530	6094	10.77	3115	3125	3085	4055	2185	3120	3101.99	1.19	-818	3266	3192	3141	3067	3016	3230	3105	107	935	500	2050	5	1	19000000	593	24.96	1.10	12	0.03	125.00	2832.00	5680	20240110	-45.07	2915	20241115	7.03	5680	-45.07	20240110	2915	7.03	20241115	5680	-45.07	20240110	2915	7.03	20241115	3.02	N	041460	500	107 억	226913	N	N	N	N
57	20241121	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-20	5	-0.64	9841710	3167	5.60	3115	3115	3100	4055	2185	3120	3107.58	1.19	-533	3266	3192	3141	3067	3016	3230	3105	107	935	500	2050	5	1	19000000	589	24.80	1.09	12	0.02	125.00	2832.00	5680	20240110	-45.42	2915	20241115	6.35	5680	-45.42	20240110	2915	6.35	20241115	5680	-45.42	20240110	2915	6.35	20241115	3.02	N	041460	500	107 억	226913	N	N	N	N
58	20241120	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	5	2	0.16	177062295	56447	170.73	3090	3215	3090	4045	2185	3115	3136.88	1.18	2363	3151	3132	3106	3087	3061	3142	3097	107	930	500	2050	5	1	19000000	593	24.96	1.10	12	0.30	125.00	2832.00	5680	20240110	-45.07	2915	20241115	7.03	5680	-45.07	20240110	2915	7.03	20241115	5680	-45.07	20240110	2915	7.03	20241115	3.00	N	041460	500	107 억	224768	N	N	N	N
59	20241120	150459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	0	3	0.00	164680425	52475	158.72	3090	3215	3090	4045	2185	3115	3138.26	1.18	2407	3151	3132	3106	3087	3061	3142	3097	107	930	500	2050	5	1	19000000	592	24.92	1.10	12	0.28	125.00	2832.00	5680	20240110	-45.16	2915	20241115	6.86	5680	-45.16	20240110	2915	6.86	20241115	5680	-45.16	20240110	2915	6.86	20241115	3.00	N	041460	500	107 억	224768	N	N	N	N
60	20241120	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	10	2	0.32	140213060	44636	135.01	3090	3215	3090	4045	2185	3115	3141.26	1.18	2051	3151	3132	3106	3087	3061	3142	3097	107	930	500	2050	5	1	19000000	594	25.00	1.10	12	0.23	125.00	2832.00	5680	20240110	-44.98	2915	20241115	7.20	5680	-44.98	20240110	2915	7.20	20241115	5680	-44.98	20240110	2915	7.20	20241115	3.00	N	041460	500	107 억	224768	N	N	N	N
61	20241120	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	10	2	0.32	125744125	39999	120.98	3090	3215	3090	4045	2185	3115	3143.68	1.18	2096	3151	3132	3106	3087	3061	3142	3097	107	930	500	2050	5	1	19000000	594	25.00	1.10	12	0.21	125.00	2832.00	5680	20240110	-44.98	2915	20241115	7.20	5680	-44.98	20240110	2915	7.20	20241115	5680	-44.98	20240110	2915	7.20	20241115	3.00	N	041460	500	107 억	224768	N	N	N	N
62	20241120	120459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3120	5	2	0.16	115128015	36605	110.72	3090	3215	3090	4045	2185	3115	3145.14	1.18	2593	3151	3132	3106	3087	3061	3142	3097	107	930	500	2050	5	1	19000000	593	24.96	1.10	12	0.19	125.00	2832.00	5680	20240110	-45.07	2915	20241115	7.03	5680	-45.07	20240110	2915	7.03	20241115	5680	-45.07	20240110	2915	7.03	20241115	3.00	N	041460	500	107 억	224768	N	N	N	N
63	20241120	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	10	2	0.32	107886300	34286	103.70	3090	3215	3090	4045	2185	3115	3146.66	1.18	3890	3151	3132	3106	3087	3061	3142	3097	107	930	500	2050	5	1	19000000	594	25.00	1.10	12	0.18	125.00	2832.00	5680	20240110	-44.98	2915	20241115	7.20	5680	-44.98	20240110	2915	7.20	20241115	5680	-44.98	20240110	2915	7.20	20241115	3.00	N	041460	500	107 억	224768	N	N	N	N
64	20241120	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3130	15	2	0.48	102608345	32595	98.59	3090	3215	3090	4045	2185	3115	3147.98	1.18	3933	3151	3132	3106	3087	3061	3142	3097	107	930	500	2050	5	1	19000000	595	25.04	1.11	12	0.17	125.00	2832.00	5680	20240110	-44.89	2915	20241115	7.38	5680	-44.89	20240110	2915	7.38	20241115	5680	-44.89	20240110	2915	7.38	20241115	3.00	N	041460	500	107 억	224768	N	N	N	N
65	20241120	090456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	55	2	1.77	56729775	17965	54.34	3090	3215	3090	4045	2185	3115	3157.79	1.18	6215	3151	3132	3106	3087	3061	3142	3097	107	930	500	2050	5	1	19000000	602	25.36	1.12	12	0.09	125.00	2832.00	5680	20240110	-44.19	2915	20241115	8.75	5680	-44.19	20240110	2915	8.75	20241115	5680	-44.19	20240110	2915	8.75	20241115	3.00	N	041460	500	107 억	224768	N	N	N	N
66	20241119	160435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	25	2	0.81	102399160	33061	53.90	3090	3125	3080	4015	2165	3090	3097.27	1.21	-5429	3216	3152	3056	2992	2896	3185	3025	107	925	500	2030	5	1	19000000	592	24.92	1.10	12	0.17	125.00	2832.00	5680	20240110	-45.16	2915	20241115	6.86	5680	-45.16	20240110	2915	6.86	20241115	5680	-45.16	20240110	2915	6.86	20241115	3.02	N	041460	500	107 억	230295	N	N	N	N
67	20241119	150439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	5	2	0.16	72704035	23516	38.34	3090	3105	3080	4015	2165	3090	3091.68	1.21	-9278	3216	3152	3056	2992	2896	3185	3025	107	925	500	2030	5	1	19000000	588	24.76	1.09	12	0.12	125.00	2832.00	5680	20240110	-45.51	2915	20241115	6.17	5680	-45.51	20240110	2915	6.17	20241115	5680	-45.51	20240110	2915	6.17	20241115	3.02	N	041460	500	107 억	230295	N	N	N	N
68	20241119	140438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3105	15	2	0.49	66788675	21603	35.22	3090	3105	3080	4015	2165	3090	3091.64	1.21	-9057	3216	3152	3056	2992	2896	3185	3025	107	925	500	2030	5	1	19000000	590	24.84	1.10	12	0.11	125.00	2832.00	5680	20240110	-45.33	2915	20241115	6.52	5680	-45.33	20240110	2915	6.52	20241115	5680	-45.33	20240110	2915	6.52	20241115	3.02	N	041460	500	107 억	230295	N	N	N	N
69	20241119	130440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	0	3	0.00	64237715	20780	33.88	3090	3105	3080	4015	2165	3090	3091.32	1.21	-8770	3216	3152	3056	2992	2896	3185	3025	107	925	500	2030	5	1	19000000	587	24.72	1.09	12	0.11	125.00	2832.00	5680	20240110	-45.60	2915	20241115	6.00	5680	-45.60	20240110	2915	6.00	20241115	5680	-45.60	20240110	2915	6.00	20241115	3.02	N	041460	500	107 억	230295	N	N	N	N
70	20241119	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3085	-5	5	-0.16	63555635	20559	33.52	3090	3105	3080	4015	2165	3090	3091.38	1.21	-8771	3216	3152	3056	2992	2896	3185	3025	107	925	500	2030	5	1	19000000	586	24.68	1.09	12	0.11	125.00	2832.00	5680	20240110	-45.69	2915	20241115	5.83	5680	-45.69	20240110	2915	5.83	20241115	5680	-45.69	20240110	2915	5.83	20241115	3.02	N	041460	500	107 억	230295	N	N	N	N
71	20241119	110441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	0	3	0.00	48429845	15658	25.53	3090	3105	3080	4015	2165	3090	3092.98	1.21	-7750	3216	3152	3056	2992	2896	3185	3025	107	925	500	2030	5	1	19000000	587	24.72	1.09	12	0.08	125.00	2832.00	5680	20240110	-45.60	2915	20241115	6.00	5680	-45.60	20240110	2915	6.00	20241115	5680	-45.60	20240110	2915	6.00	20241115	3.02	N	041460	500	107 억	230295	N	N	N	N
72	20241119	100452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	5	2	0.16	23649660	7657	12.48	3090	3105	3080	4015	2165	3090	3088.63	1.21	-2612	3216	3152	3056	2992	2896	3185	3025	107	925	500	2030	5	1	19000000	588	24.76	1.09	12	0.04	125.00	2832.00	5680	20240110	-45.51	2915	20241115	6.17	5680	-45.51	20240110	2915	6.17	20241115	5680	-45.51	20240110	2915	6.17	20241115	3.02	N	041460	500	107 억	230295	N	N	N	N
73	20241119	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	-10	5	-0.32	1654620	536	0.87	3090	3090	3080	4015	2165	3090	3086.98	1.21	445	3216	3152	3056	2992	2896	3185	3025	107	925	500	2030	5	1	19000000	585	24.64	1.09	12	0.00	125.00	2832.00	5680	20240110	-45.77	2915	20241115	5.66	5680	-45.77	20240110	2915	5.66	20241115	5680	-45.77	20240110	2915	5.66	20241115	3.02	N	041460	500	107 억	230295	N	N	N	N
74	20241118	160436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	110	2	3.69	186751045	60953	88.82	2960	3120	2960	3870	2090	2980	3063.68	1.16	9935	3103	3041	2978	2916	2853	3072	2947	107	890	500	1960	5	1	19000000	587	24.72	1.09	12	0.32	125.00	2832.00	5680	20240110	-45.60	2915	20241115	6.00	5680	-45.60	20240110	2915	6.00	20241115	5680	-45.60	20240110	2915	6.00	20241115	3.00	N	041460	500	107 억	219968	N	N	N	N
75	20241118	150439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3070	90	2	3.02	173744800	56732	82.67	2960	3120	2960	3870	2090	2980	3062.55	1.16	6988	3103	3041	2978	2916	2853	3072	2947	107	890	500	1960	5	1	19000000	583	24.56	1.08	12	0.30	125.00	2832.00	5680	20240110	-45.95	2915	20241115	5.32	5680	-45.95	20240110	2915	5.32	20241115	5680	-45.95	20240110	2915	5.32	20241115	3.00	N	041460	500	107 억	219968	N	N	N	N
76	20241118	140441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3075	95	2	3.19	163040720	53244	77.59	2960	3120	2960	3870	2090	2980	3062.14	1.16	5279	3103	3041	2978	2916	2853	3072	2947	107	890	500	1960	5	1	19000000	584	24.60	1.09	12	0.28	125.00	2832.00	5680	20240110	-45.86	2915	20241115	5.49	5680	-45.86	20240110	2915	5.49	20241115	5680	-45.86	20240110	2915	5.49	20241115	3.00	N	041460	500	107 억	219968	N	N	N	N
77	20241118	130438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3075	95	2	3.19	137790615	45000	65.58	2960	3120	2960	3870	2090	2980	3062.01	1.16	4615	3103	3041	2978	2916	2853	3072	2947	107	890	500	1960	5	1	19000000	584	24.60	1.09	12	0.24	125.00	2832.00	5680	20240110	-45.86	2915	20241115	5.49	5680	-45.86	20240110	2915	5.49	20241115	5680	-45.86	20240110	2915	5.49	20241115	3.00	N	041460	500	107 억	219968	N	N	N	N
78	20241118	120441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3090	110	2	3.69	104417455	34193	49.83	2960	3120	2960	3870	2090	2980	3053.77	1.16	11114	3103	3041	2978	2916	2853	3072	2947	107	890	500	1960	5	1	19000000	587	24.72	1.09	12	0.18	125.00	2832.00	5680	20240110	-45.60	2915	20241115	6.00	5680	-45.60	20240110	2915	6.00	20241115	5680	-45.60	20240110	2915	6.00	20241115	3.00	N	041460	500	107 억	219968	N	N	N	N
79	20241118	110440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	120	2	4.03	94469530	30975	45.14	2960	3120	2960	3870	2090	2980	3049.86	1.16	10911	3103	3041	2978	2916	2853	3072	2947	107	890	500	1960	5	1	19000000	589	24.80	1.09	12	0.16	125.00	2832.00	5680	20240110	-45.42	2915	20241115	6.35	5680	-45.42	20240110	2915	6.35	20241115	5680	-45.42	20240110	2915	6.35	20241115	3.00	N	041460	500	107 억	219968	N	N	N	N
80	20241118	100438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	100	2	3.36	58157565	19234	28.03	2960	3090	2960	3870	2090	2980	3023.69	1.16	5728	3103	3041	2978	2916	2853	3072	2947	107	890	500	1960	5	1	19000000	585	24.64	1.09	12	0.10	125.00	2832.00	5680	20240110	-45.77	2915	20241115	5.66	5680	-45.77	20240110	2915	5.66	20241115	5680	-45.77	20240110	2915	5.66	20241115	3.00	N	041460	500	107 억	219968	N	N	N	N
81	20241118	090435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	20	2	0.67	20806365	7018	10.23	2960	3000	2960	3870	2090	2980	2964.71	1.16	1909	3103	3041	2978	2916	2853	3072	2947	107	890	500	1960	5	1	19000000	570	24.00	1.06	12	0.04	125.00	2832.00	5680	20240110	-47.18	2915	20241115	2.92	5680	-47.18	20240110	2915	2.92	20241115	5680	-47.18	20240110	2915	2.92	20241115	3.00	N	041460	500	107 억	219968	N	N	N	N
82	20241115	160449	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2980	0	3	0.00	200913575	67761	89.84	2975	3040	2915	3870	2090	2980	2965.01	1.12	7726	3083	3031	2988	2936	2893	3010	2915	107	890	500	1960	5	1	19000000	566	23.84	1.05	12	0.36	125.00	2832.00	5680	20240110	-47.54	2915	20241115	2.23	5680	-47.54	20240110	2915	2.23	20241115	5680	-47.54	20240110	2915	2.23	20241115	2.95	N	041460	500	107 억	212910	N	N	N	N
83	20241115	150459	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3025	45	2	1.51	177109310	59792	79.27	2975	3040	2915	3870	2090	2980	2962.09	1.12	6503	3083	3031	2988	2936	2893	3010	2915	107	890	500	1960	5	1	19000000	575	24.20	1.07	12	0.31	125.00	2832.00	5680	20240110	-46.74	2915	20241115	3.77	5680	-46.74	20240110	2915	3.77	20241115	5680	-46.74	20240110	2915	3.77	20241115	2.95	N	041460	500	107 억	212910	N	N	N	N
84	20241115	140456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3010	30	2	1.01	151294550	51249	67.95	2975	3010	2915	3870	2090	2980	2952.15	1.12	4325	3083	3031	2988	2936	2893	3010	2915	107	890	500	1960	5	1	19000000	572	24.08	1.06	12	0.27	125.00	2832.00	5680	20240110	-47.01	2915	20241115	3.26	5680	-47.01	20240110	2915	3.26	20241115	5680	-47.01	20240110	2915	3.26	20241115	2.95	N	041460	500	107 억	212910	N	N	N	N
85	20241115	130456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3000	20	2	0.67	140248860	47568	63.07	2975	3010	2915	3870	2090	2980	2948.39	1.12	1328	3083	3031	2988	2936	2893	3010	2915	107	890	500	1960	5	1	19000000	570	24.00	1.06	12	0.25	125.00	2832.00	5680	20240110	-47.18	2915	20241115	2.92	5680	-47.18	20240110	2915	2.92	20241115	5680	-47.18	20240110	2915	2.92	20241115	2.95	N	041460	500	107 억	212910	N	N	N	N
86	20241115	120458	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2955	-25	5	-0.84	111530315	37924	50.28	2975	2980	2915	3870	2090	2980	2940.89	1.12	-6189	3083	3031	2988	2936	2893	3010	2915	107	890	500	1960	5	1	19000000	561	23.64	1.04	12	0.20	125.00	2832.00	5680	20240110	-47.98	2915	20241115	1.37	5680	-47.98	20240110	2915	1.37	20241115	5680	-47.98	20240110	2915	1.37	20241115	2.95	N	041460	500	107 억	212910	N	N	N	N
87	20241115	110447	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2955	-25	5	-0.84	100500660	34181	45.32	2975	2980	2915	3870	2090	2980	2940.25	1.12	-6239	3083	3031	2988	2936	2893	3010	2915	107	890	500	1960	5	1	19000000	561	23.64	1.04	12	0.18	125.00	2832.00	5680	20240110	-47.98	2915	20241115	1.37	5680	-47.98	20240110	2915	1.37	20241115	5680	-47.98	20240110	2915	1.37	20241115	2.95	N	041460	500	107 억	212910	N	N	N	N
88	20241115	100448	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2945	-35	5	-1.17	57663550	19571	25.95	2975	2980	2915	3870	2090	2980	2946.38	1.12	-9874	3083	3031	2988	2936	2893	3010	2915	107	890	500	1960	5	1	19000000	560	23.56	1.04	12	0.10	125.00	2832.00	5680	20240110	-48.15	2915	20241115	1.03	5680	-48.15	20240110	2915	1.03	20241115	5680	-48.15	20240110	2915	1.03	20241115	2.95	N	041460	500	107 억	212910	N	N	N	N
89	20241115	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	0	3	0.00	8469260	2847	3.77	2975	2980	2960	3870	2090	2980	2974.80	1.12	-494	3083	3031	2988	2936	2893	3010	2915	107	890	500	1960	5	1	19000000	566	23.84	1.05	12	0.01	125.00	2832.00	5680	20240110	-47.54	2945	20241114	1.19	5680	-47.54	20240110	2945	1.19	20241114	5680	-47.54	20240110	2945	1.19	20241114	2.95	N	041460	500	107 억	212910	N	N	N	N
90	20241114	160443	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2985	-15	5	-0.50	217543445	72746	38.07	3005	3040	2945	3900	2100	3000	2990.45	1.18	-11480	3160	3080	3030	2950	2900	3055	2925	107	900	500	1980	5	1	19000000	567	23.88	1.05	12	0.38	125.00	2832.00	5680	20240110	-47.45	2945	20241114	1.36	5680	-47.45	20240110	2945	1.36	20241114	5680	-47.45	20240110	2945	1.36	20241114	2.93	N	041460	500	107 억	225136	N	N	N	N
91	20241114	150446	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2960	-40	5	-1.33	195602530	65331	34.19	3005	3040	2960	3900	2100	3000	2994.02	1.18	-10625	3160	3080	3030	2950	2900	3055	2925	107	900	500	1980	5	1	19000000	562	23.68	1.05	12	0.34	125.00	2832.00	5680	20240110	-47.89	2960	20241114	0.00	5680	-47.89	20240110	2960	0.00	20241114	5680	-47.89	20240110	2960	0.00	20241114	2.93	N	041460	500	107 억	225136	N	N	N	N
92	20241114	140443	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2985	-15	5	-0.50	176947625	59056	30.91	3005	3040	2960	3900	2100	3000	2996.27	1.18	-9913	3160	3080	3030	2950	2900	3055	2925	107	900	500	1980	5	1	19000000	567	23.88	1.05	12	0.31	125.00	2832.00	5680	20240110	-47.45	2960	20241114	0.84	5680	-47.45	20240110	2960	0.84	20241114	5680	-47.45	20240110	2960	0.84	20241114	2.93	N	041460	500	107 억	225136	N	N	N	N
93	20241114	130443	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2990	-10	5	-0.33	161416165	53832	28.17	3005	3040	2960	3900	2100	3000	2998.52	1.18	-8726	3160	3080	3030	2950	2900	3055	2925	107	900	500	1980	5	1	19000000	568	23.92	1.06	12	0.28	125.00	2832.00	5680	20240110	-47.36	2960	20241114	1.01	5680	-47.36	20240110	2960	1.01	20241114	5680	-47.36	20240110	2960	1.01	20241114	2.93	N	041460	500	107 억	225136	N	N	N	N
94	20241114	120443	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3000	0	3	0.00	125349650	41736	21.84	3005	3040	2965	3900	2100	3000	3003.39	1.18	-8381	3160	3080	3030	2950	2900	3055	2925	107	900	500	1980	5	1	19000000	570	24.00	1.06	12	0.22	125.00	2832.00	5680	20240110	-47.18	2965	20241114	1.18	5680	-47.18	20240110	2965	1.18	20241114	5680	-47.18	20240110	2965	1.18	20241114	2.93	N	041460	500	107 억	225136	N	N	N	N
95	20241114	110445	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3030	30	2	1.00	78589160	26121	13.67	3005	3040	2965	3900	2100	3000	3008.66	1.18	297	3160	3080	3030	2950	2900	3055	2925	107	900	500	1980	5	1	19000000	576	24.24	1.07	12	0.14	125.00	2832.00	5680	20240110	-46.65	2965	20241114	2.19	5680	-46.65	20240110	2965	2.19	20241114	5680	-46.65	20240110	2965	2.19	20241114	2.93	N	041460	500	107 억	225136	N	N	N	N
96	20241114	100502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	-5	5	-0.17	25044680	8339	4.36	3005	3005	2995	3900	2100	3000	3003.32	1.18	-2327	3160	3080	3030	2950	2900	3055	2925	107	900	500	1980	5	1	19000000	569	23.96	1.06	12	0.04	125.00	2832.00	5680	20240110	-47.27	2980	20241113	0.50	5680	-47.27	20240110	2980	0.50	20241113	5680	-47.27	20240110	2980	0.50	20241113	2.93	N	041460	500	107 억	225136	N	N	N	N
97	20241114	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	1.18	0	3160	3080	3030	2950	2900	3055	2925	107	900	500	1980	5	1	19000000	570	24.00	1.06	12	0.00	125.00	2832.00	5680	20240110	-47.18	2980	20241113	0.67	5680	-47.18	20240110	2980	0.67	20241113	5680	-47.18	20240110	2980	0.67	20241113	2.93	N	041460	500	107 억	225136	N	N	N	N
98	20241113	160226	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3000	-100	5	-3.23	577181600	190046	148.68	3100	3110	2980	4030	2170	3100	3037.22	0.89	55082	3310	3205	3140	3035	2970	3172	3002	107	930	500	2040	5	1	19000000	570	24.00	1.06	12	1.00	125.00	2832.00	5680	20240110	-47.18	2980	20241113	0.67	5680	-47.18	20240110	2980	0.67	20241113	5680	-47.18	20240110	2980	0.67	20241113	2.89	N	041460	500	107 억	169735	N	N	N	N
99	20241113	150244	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3005	-95	5	-3.06	525864415	172925	135.29	3100	3110	3005	4030	2170	3100	3041.00	0.89	63084	3310	3205	3140	3035	2970	3172	3002	107	930	500	2040	5	1	19000000	571	24.04	1.06	12	0.91	125.00	2832.00	5680	20240110	-47.10	3005	20241113	0.00	5680	-47.10	20240110	3005	0.00	20241113	5680	-47.10	20240110	3005	0.00	20241113	2.89	N	041460	500	107 억	169735	N	N	N	N
100	20241113	140239	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3020	-80	5	-2.58	491692830	161570	126.40	3100	3110	3005	4030	2170	3100	3043.22	0.89	72127	3310	3205	3140	3035	2970	3172	3002	107	930	500	2040	5	1	19000000	574	24.16	1.07	12	0.85	125.00	2832.00	5680	20240110	-46.83	3005	20241113	0.50	5680	-46.83	20240110	3005	0.50	20241113	5680	-46.83	20240110	3005	0.50	20241113	2.89	N	041460	500	107 억	169735	N	N	N	N
101	20241113	130238	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3030	-70	5	-2.26	461207130	151455	118.49	3100	3110	3015	4030	2170	3100	3045.18	0.89	76218	3310	3205	3140	3035	2970	3172	3002	107	930	500	2040	5	1	19000000	576	24.24	1.07	12	0.80	125.00	2832.00	5680	20240110	-46.65	3015	20241113	0.50	5680	-46.65	20240110	3015	0.50	20241113	5680	-46.65	20240110	3015	0.50	20241113	2.89	N	041460	500	107 억	169735	N	N	N	N
102	20241113	120235	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3050	-50	5	-1.61	404063540	132568	103.71	3100	3110	3035	4030	2170	3100	3047.97	0.89	90336	3310	3205	3140	3035	2970	3172	3002	107	930	500	2040	5	1	19000000	580	24.40	1.08	12	0.70	125.00	2832.00	5680	20240110	-46.30	3035	20241113	0.49	5680	-46.30	20240110	3035	0.49	20241113	5680	-46.30	20240110	3035	0.49	20241113	2.89	N	041460	500	107 억	169735	N	N	N	N
103	20241113	110234	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3060	-40	5	-1.29	381866215	125295	98.02	3100	3110	3035	4030	2170	3100	3047.74	0.89	93027	3310	3205	3140	3035	2970	3172	3002	107	930	500	2040	5	1	19000000	581	24.48	1.08	12	0.66	125.00	2832.00	5680	20240110	-46.13	3035	20241113	0.82	5680	-46.13	20240110	3035	0.82	20241113	5680	-46.13	20240110	3035	0.82	20241113	2.89	N	041460	500	107 억	169735	N	N	N	N
104	20241113	100235	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3080	-20	5	-0.65	353304425	115944	90.71	3100	3110	3035	4030	2170	3100	3047.20	0.89	98254	3310	3205	3140	3035	2970	3172	3002	107	930	500	2040	5	1	19000000	585	24.64	1.09	12	0.61	125.00	2832.00	5680	20240110	-45.77	3035	20241113	1.48	5680	-45.77	20240110	3035	1.48	20241113	5680	-45.77	20240110	3035	1.48	20241113	2.89	N	041460	500	107 억	169735	N	N	N	N
105	20241113	090230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	0	3	0.00	1277200	412	0.32	3100	3100	3100	4030	2170	3100	3100.00	0.89	0	3310	3205	3140	3035	2970	3172	3002	107	930	500	2040	5	1	19000000	589	24.80	1.09	12	0.00	125.00	2832.00	5680	20240110	-45.42	3075	20241112	0.81	5680	-45.42	20240110	3075	0.81	20241112	5680	-45.42	20240110	3075	0.81	20241112	2.89	N	041460	500	107 억	169735	N	N	N	N
106	20241112	160429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3100	-130	5	-4.02	396511750	126584	136.07	3245	3245	3075	4195	2265	3230	3132.63	1.00	-19249	3350	3290	3255	3195	3160	3272	3177	107	965	500	2130	5	1	19000000	589	24.80	1.09	12	0.67	125.00	2832.00	5680	20240110	-45.42	3075	20241112	0.81	5680	-45.42	20240110	3075	0.81	20241112	5680	-45.42	20240110	3075	0.81	20241112	2.90	N	041460	500	107 억	189303	N	N	N	N
107	20241112	150432	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3080	-150	5	-4.64	377289560	120371	129.39	3245	3245	3075	4195	2265	3230	3134.39	1.00	-18151	3350	3290	3255	3195	3160	3272	3177	107	965	500	2130	5	1	19000000	585	24.64	1.09	12	0.63	125.00	2832.00	5680	20240110	-45.77	3075	20241112	0.16	5680	-45.77	20240110	3075	0.16	20241112	5680	-45.77	20240110	3075	0.16	20241112	2.90	N	041460	500	107 억	189303	N	N	N	N
108	20241112	140438	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3100	-130	5	-4.02	320169475	101897	109.53	3245	3245	3080	4195	2265	3230	3142.09	1.00	-15534	3350	3290	3255	3195	3160	3272	3177	107	965	500	2130	5	1	19000000	589	24.80	1.09	12	0.54	125.00	2832.00	5680	20240110	-45.42	3080	20241112	0.65	5680	-45.42	20240110	3080	0.65	20241112	5680	-45.42	20240110	3080	0.65	20241112	2.90	N	041460	500	107 억	189303	N	N	N	N
109	20241112	130434	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3125	-105	5	-3.25	295211340	93864	100.90	3245	3245	3080	4195	2265	3230	3145.10	1.00	-15031	3350	3290	3255	3195	3160	3272	3177	107	965	500	2130	5	1	19000000	594	25.00	1.10	12	0.49	125.00	2832.00	5680	20240110	-44.98	3080	20241112	1.46	5680	-44.98	20240110	3080	1.46	20241112	5680	-44.98	20240110	3080	1.46	20241112	2.90	N	041460	500	107 억	189303	N	N	N	N
110	20241112	120433	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3135	-95	5	-2.94	277149935	88083	94.68	3245	3245	3080	4195	2265	3230	3146.46	1.00	-13961	3350	3290	3255	3195	3160	3272	3177	107	965	500	2130	5	1	19000000	596	25.08	1.11	12	0.46	125.00	2832.00	5680	20240110	-44.81	3080	20241112	1.79	5680	-44.81	20240110	3080	1.79	20241112	5680	-44.81	20240110	3080	1.79	20241112	2.90	N	041460	500	107 억	189303	N	N	N	N
111	20241112	110433	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3145	-85	5	-2.63	259509765	82464	88.64	3245	3245	3080	4195	2265	3230	3146.95	1.00	-11800	3350	3290	3255	3195	3160	3272	3177	107	965	500	2130	5	1	19000000	598	25.16	1.11	12	0.43	125.00	2832.00	5680	20240110	-44.63	3080	20241112	2.11	5680	-44.63	20240110	3080	2.11	20241112	5680	-44.63	20240110	3080	2.11	20241112	2.90	N	041460	500	107 억	189303	N	N	N	N
112	20241112	100431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3150	-80	5	-2.48	134103650	42242	45.41	3245	3245	3125	4195	2265	3230	3174.65	1.00	-13677	3350	3290	3255	3195	3160	3272	3177	107	965	500	2130	5	1	19000000	599	25.20	1.11	12	0.22	125.00	2832.00	5680	20240110	-44.54	3125	20241112	0.80	5680	-44.54	20240110	3125	0.80	20241112	5680	-44.54	20240110	3125	0.80	20241112	2.90	N	041460	500	107 억	189303	N	N	N	N
113	20241112	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3235	5	2	0.15	13853315	4281	4.60	3245	3245	3230	4195	2265	3230	3236.00	1.00	-971	3350	3290	3255	3195	3160	3272	3177	107	965	500	2130	5	1	19000000	615	25.88	1.14	12	0.02	125.00	2832.00	5680	20240110	-43.05	3220	20241111	0.47	5680	-43.05	20240110	3220	0.47	20241111	5680	-43.05	20240110	3220	0.47	20241111	2.90	N	041460	500	107 억	189303	N	N	N	N
114	20241111	160429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3230	-110	5	-3.29	297397825	91217	126.61	3315	3315	3220	4340	2340	3340	3260.59	1.16	-31571	3400	3370	3335	3305	3270	3385	3320	107	1000	500	2200	5	1	19000000	614	25.84	1.14	12	0.48	125.00	2832.00	5680	20240110	-43.13	3220	20241111	0.31	5680	-43.13	20240110	3220	0.31	20241111	5680	-43.13	20240110	3220	0.31	20241111	2.95	N	041460	500	107 억	220802	N	N	N	N
115	20241111	150442	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3235	-105	5	-3.14	271399680	83161	115.43	3315	3315	3225	4340	2340	3340	3263.49	1.16	-30022	3400	3370	3335	3305	3270	3385	3320	107	1000	500	2200	5	1	19000000	615	25.88	1.14	12	0.44	125.00	2832.00	5680	20240110	-43.05	3225	20241111	0.31	5680	-43.05	20240110	3225	0.31	20241111	5680	-43.05	20240110	3225	0.31	20241111	2.95	N	041460	500	107 억	220802	N	N	N	N
116	20241111	140433	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3235	-105	5	-3.14	239358325	73245	101.66	3315	3315	3230	4340	2340	3340	3267.86	1.16	-30190	3400	3370	3335	3305	3270	3385	3320	107	1000	500	2200	5	1	19000000	615	25.88	1.14	12	0.39	125.00	2832.00	5680	20240110	-43.05	3230	20241111	0.15	5680	-43.05	20240110	3230	0.15	20241111	5680	-43.05	20240110	3230	0.15	20241111	2.95	N	041460	500	107 억	220802	N	N	N	N
117	20241111	130431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3245	-95	5	-2.84	207402450	63368	87.95	3315	3315	3230	4340	2340	3340	3272.92	1.16	-28901	3400	3370	3335	3305	3270	3385	3320	107	1000	500	2200	5	1	19000000	617	25.96	1.15	12	0.33	125.00	2832.00	5680	20240110	-42.87	3230	20241111	0.46	5680	-42.87	20240110	3230	0.46	20241111	5680	-42.87	20240110	3230	0.46	20241111	2.95	N	041460	500	107 억	220802	N	N	N	N
118	20241111	120431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3245	-95	5	-2.84	162537520	49512	68.72	3315	3315	3240	4340	2340	3340	3282.72	1.16	-27890	3400	3370	3335	3305	3270	3385	3320	107	1000	500	2200	5	1	19000000	617	25.96	1.15	12	0.26	125.00	2832.00	5680	20240110	-42.87	3240	20241111	0.15	5680	-42.87	20240110	3240	0.15	20241111	5680	-42.87	20240110	3240	0.15	20241111	2.95	N	041460	500	107 억	220802	N	N	N	N
119	20241111	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3270	-70	5	-2.10	124800270	37935	52.65	3315	3315	3265	4340	2340	3340	3289.77	1.16	-19467	3400	3370	3335	3305	3270	3385	3320	107	1000	500	2200	5	1	19000000	621	26.16	1.15	12	0.20	125.00	2832.00	5680	20240110	-42.43	3240	20241107	0.93	5680	-42.43	20240110	3240	0.93	20241107	5680	-42.43	20240110	3240	0.93	20241107	2.95	N	041460	500	107 억	220802	N	N	N	N
120	20241111	100429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3275	-65	5	-1.95	93410110	28349	39.35	3315	3315	3275	4340	2340	3340	3294.91	1.16	-15663	3400	3370	3335	3305	3270	3385	3320	107	1000	500	2200	5	1	19000000	622	26.20	1.16	12	0.15	125.00	2832.00	5680	20240110	-42.34	3240	20241107	1.08	5680	-42.34	20240110	3240	1.08	20241107	5680	-42.34	20240110	3240	1.08	20241107	2.95	N	041460	500	107 억	220802	N	N	N	N
121	20241111	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3315	-25	5	-0.75	8683410	2619	3.64	3315	3315	3315	4340	2340	3340	3315.00	1.16	-502	3400	3370	3335	3305	3270	3385	3320	107	1000	500	2200	5	1	19000000	630	26.52	1.17	12	0.01	125.00	2832.00	5680	20240110	-41.64	3240	20241107	2.31	5680	-41.64	20240110	3240	2.31	20241107	5680	-41.64	20240110	3240	2.31	20241107	2.95	N	041460	500	107 억	220802	N	N	N	N
122	20241108	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	50	2	1.52	238217150	71322	83.95	3300	3365	3300	4275	2305	3290	3340.02	1.16	798	3416	3352	3296	3232	3176	3325	3205	107	985	500	2170	5	1	19000000	635	26.72	1.18	12	0.38	125.00	2832.00	5680	20240110	-41.20	3240	20241107	3.09	5680	-41.20	20240110	3240	3.09	20241107	5680	-41.20	20240110	3240	3.09	20241107	2.93	N	041460	500	107 억	220077	N	N	N	N
123	20241108	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	65	2	1.98	233474030	69902	82.28	3300	3365	3300	4275	2305	3290	3340.02	1.16	956	3416	3352	3296	3232	3176	3325	3205	107	985	500	2170	5	1	19000000	637	26.84	1.18	12	0.37	125.00	2832.00	5680	20240110	-40.93	3240	20241107	3.55	5680	-40.93	20240110	3240	3.55	20241107	5680	-40.93	20240110	3240	3.55	20241107	2.93	N	041460	500	107 억	220077	N	N	N	N
124	20241108	140429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	45	2	1.37	197174290	59019	69.47	3300	3365	3300	4275	2305	3290	3340.86	1.16	956	3416	3352	3296	3232	3176	3325	3205	107	985	500	2170	5	1	19000000	634	26.68	1.18	12	0.31	125.00	2832.00	5680	20240110	-41.29	3240	20241107	2.93	5680	-41.29	20240110	3240	2.93	20241107	5680	-41.29	20240110	3240	2.93	20241107	2.93	N	041460	500	107 억	220077	N	N	N	N
125	20241108	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3365	75	2	2.28	139963200	41917	49.34	3300	3365	3300	4275	2305	3290	3339.06	1.16	36	3416	3352	3296	3232	3176	3325	3205	107	985	500	2170	5	1	19000000	639	26.92	1.19	12	0.22	125.00	2832.00	5680	20240110	-40.76	3240	20241107	3.86	5680	-40.76	20240110	3240	3.86	20241107	5680	-40.76	20240110	3240	3.86	20241107	2.93	N	041460	500	107 억	220077	N	N	N	N
126	20241108	120430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	60	2	1.82	107699315	32302	38.02	3300	3355	3300	4275	2305	3290	3334.14	1.16	-2845	3416	3352	3296	3232	3176	3325	3205	107	985	500	2170	5	1	19000000	637	26.80	1.18	12	0.17	125.00	2832.00	5680	20240110	-41.02	3240	20241107	3.40	5680	-41.02	20240110	3240	3.40	20241107	5680	-41.02	20240110	3240	3.40	20241107	2.93	N	041460	500	107 억	220077	N	N	N	N
127	20241108	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	50	2	1.52	100959590	30285	35.65	3300	3355	3300	4275	2305	3290	3333.65	1.16	-3594	3416	3352	3296	3232	3176	3325	3205	107	985	500	2170	5	1	19000000	635	26.72	1.18	12	0.16	125.00	2832.00	5680	20240110	-41.20	3240	20241107	3.09	5680	-41.20	20240110	3240	3.09	20241107	5680	-41.20	20240110	3240	3.09	20241107	2.93	N	041460	500	107 억	220077	N	N	N	N
128	20241108	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	45	2	1.37	60911670	18309	21.55	3300	3355	3300	4275	2305	3290	3326.87	1.16	1066	3416	3352	3296	3232	3176	3325	3205	107	985	500	2170	5	1	19000000	634	26.68	1.18	12	0.10	125.00	2832.00	5680	20240110	-41.29	3240	20241107	2.93	5680	-41.29	20240110	3240	2.93	20241107	5680	-41.29	20240110	3240	2.93	20241107	2.93	N	041460	500	107 억	220077	N	N	N	N
129	20241108	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	10	2	0.30	7284140	2207	2.60	3300	3305	3300	4275	2305	3290	3300.47	1.16	1356	3416	3352	3296	3232	3176	3325	3205	107	985	500	2170	5	1	19000000	627	26.40	1.17	12	0.01	125.00	2832.00	5680	20240110	-41.90	3240	20241107	1.85	5680	-41.90	20240110	3240	1.85	20241107	5680	-41.90	20240110	3240	1.85	20241107	2.93	N	041460	500	107 억	220077	N	N	N	N
130	20241107	160425	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3290	-35	5	-1.05	275928685	83855	100.40	3360	3360	3240	4320	2330	3325	3290.55	1.19	-6250	3395	3360	3320	3285	3245	3362	3287	107	995	500	2190	5	1	19000000	625	26.32	1.16	12	0.44	125.00	2832.00	5680	20240110	-42.08	3240	20241107	1.54	5680	-42.08	20240110	3240	1.54	20241107	5680	-42.08	20240110	3240	1.54	20241107	2.93	N	041460	500	107 억	226278	N	N	N	N
131	20241107	150427	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3280	-45	5	-1.35	260871450	79270	94.91	3360	3360	3240	4320	2330	3325	3290.92	1.19	-6653	3395	3360	3320	3285	3245	3362	3287	107	995	500	2190	5	1	19000000	623	26.24	1.16	12	0.42	125.00	2832.00	5680	20240110	-42.25	3240	20241107	1.23	5680	-42.25	20240110	3240	1.23	20241107	5680	-42.25	20240110	3240	1.23	20241107	2.93	N	041460	500	107 억	226278	N	N	N	N
132	20241107	140429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3310	-15	5	-0.45	208563645	63380	75.88	3360	3360	3240	4320	2330	3325	3290.69	1.19	-5427	3395	3360	3320	3285	3245	3362	3287	107	995	500	2190	5	1	19000000	629	26.48	1.17	12	0.33	125.00	2832.00	5680	20240110	-41.73	3240	20241107	2.16	5680	-41.73	20240110	3240	2.16	20241107	5680	-41.73	20240110	3240	2.16	20241107	2.93	N	041460	500	107 억	226278	N	N	N	N
133	20241107	130431	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3315	-10	5	-0.30	195544390	59430	71.15	3360	3360	3240	4320	2330	3325	3290.33	1.19	-5324	3395	3360	3320	3285	3245	3362	3287	107	995	500	2190	5	1	19000000	630	26.52	1.17	12	0.31	125.00	2832.00	5680	20240110	-41.64	3240	20241107	2.31	5680	-41.64	20240110	3240	2.31	20241107	5680	-41.64	20240110	3240	2.31	20241107	2.93	N	041460	500	107 억	226278	N	N	N	N
134	20241107	120428	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3305	-20	5	-0.60	188634125	57336	68.65	3360	3360	3240	4320	2330	3325	3289.98	1.19	-5641	3395	3360	3320	3285	3245	3362	3287	107	995	500	2190	5	1	19000000	628	26.44	1.17	12	0.30	125.00	2832.00	5680	20240110	-41.81	3240	20241107	2.01	5680	-41.81	20240110	3240	2.01	20241107	5680	-41.81	20240110	3240	2.01	20241107	2.93	N	041460	500	107 억	226278	N	N	N	N
135	20241107	110427	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3295	-30	5	-0.90	179830030	54657	65.44	3360	3360	3240	4320	2330	3325	3290.16	1.19	-6584	3395	3360	3320	3285	3245	3362	3287	107	995	500	2190	5	1	19000000	626	26.36	1.16	12	0.29	125.00	2832.00	5680	20240110	-41.99	3240	20241107	1.70	5680	-41.99	20240110	3240	1.70	20241107	5680	-41.99	20240110	3240	1.70	20241107	2.93	N	041460	500	107 억	226278	N	N	N	N
136	20241107	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	-35	5	-1.05	89272990	26927	32.24	3360	3360	3280	4320	2330	3325	3315.37	1.19	-7657	3395	3360	3320	3285	3245	3362	3287	107	995	500	2190	5	1	19000000	625	26.32	1.16	12	0.14	125.00	2832.00	5680	20240110	-42.08	3260	20240805	0.92	5680	-42.08	20240110	3260	0.92	20240805	5680	-42.08	20240110	3260	0.92	20240805	2.93	N	041460	500	107 억	226278	N	N	N	N
137	20241107	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	-25	5	-0.75	35509090	10637	12.74	3360	3360	3300	4320	2330	3325	3338.26	1.19	756	3395	3360	3320	3285	3245	3362	3287	107	995	500	2190	5	1	19000000	627	26.40	1.17	12	0.06	125.00	2832.00	5680	20240110	-41.90	3260	20240805	1.23	5680	-41.90	20240110	3260	1.23	20240805	5680	-41.90	20240110	3260	1.23	20240805	2.93	N	041460	500	107 억	226278	N	N	N	N
138	20241106	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3325	-15	5	-0.45	275681885	83033	197.58	3325	3355	3280	4340	2340	3340	3320.14	1.20	-2299	3396	3367	3336	3307	3276	3382	3322	107	1000	500	2200	5	1	19000000	632	26.60	1.17	12	0.44	125.00	2832.00	5680	20240110	-41.46	3260	20240805	1.99	5680	-41.46	20240110	3260	1.99	20240805	5680	-41.46	20240110	3260	1.99	20240805	2.90	N	041460	500	107 억	228577	N	N	N	N
139	20241106	150442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3330	-10	5	-0.30	268471420	80860	192.40	3325	3355	3280	4340	2340	3340	3320.20	1.20	-1494	3396	3367	3336	3307	3276	3382	3322	107	1000	500	2200	5	1	19000000	633	26.64	1.18	12	0.43	125.00	2832.00	5680	20240110	-41.37	3260	20240805	2.15	5680	-41.37	20240110	3260	2.15	20240805	5680	-41.37	20240110	3260	2.15	20240805	2.90	N	041460	500	107 억	228577	N	N	N	N
140	20241106	140439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	-35	5	-1.05	167835280	50351	119.81	3325	3355	3300	4340	2340	3340	3333.31	1.20	-665	3396	3367	3336	3307	3276	3382	3322	107	1000	500	2200	5	1	19000000	628	26.44	1.17	12	0.27	125.00	2832.00	5680	20240110	-41.81	3260	20240805	1.38	5680	-41.81	20240110	3260	1.38	20240805	5680	-41.81	20240110	3260	1.38	20240805	2.90	N	041460	500	107 억	228577	N	N	N	N
141	20241106	130442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3310	-30	5	-0.90	132636960	39709	94.49	3325	3355	3310	4340	2340	3340	3340.22	1.20	-2398	3396	3367	3336	3307	3276	3382	3322	107	1000	500	2200	5	1	19000000	629	26.48	1.17	12	0.21	125.00	2832.00	5680	20240110	-41.73	3260	20240805	1.53	5680	-41.73	20240110	3260	1.53	20240805	5680	-41.73	20240110	3260	1.53	20240805	2.90	N	041460	500	107 억	228577	N	N	N	N
142	20241106	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	10	2	0.30	88260615	26410	62.84	3325	3355	3325	4340	2340	3340	3341.94	1.20	1504	3396	3367	3336	3307	3276	3382	3322	107	1000	500	2200	5	1	19000000	637	26.80	1.18	12	0.14	125.00	2832.00	5680	20240110	-41.02	3260	20240805	2.76	5680	-41.02	20240110	3260	2.76	20240805	5680	-41.02	20240110	3260	2.76	20240805	2.90	N	041460	500	107 억	228577	N	N	N	N
143	20241106	110433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	15	2	0.45	65647395	19657	46.77	3325	3355	3325	4340	2340	3340	3339.64	1.20	2314	3396	3367	3336	3307	3276	3382	3322	107	1000	500	2200	5	1	19000000	637	26.84	1.18	12	0.10	125.00	2832.00	5680	20240110	-40.93	3260	20240805	2.91	5680	-40.93	20240110	3260	2.91	20240805	5680	-40.93	20240110	3260	2.91	20240805	2.90	N	041460	500	107 억	228577	N	N	N	N
144	20241106	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	10	2	0.30	40111435	12023	28.61	3325	3355	3325	4340	2340	3340	3336.23	1.20	2406	3396	3367	3336	3307	3276	3382	3322	107	1000	500	2200	5	1	19000000	637	26.80	1.18	12	0.06	125.00	2832.00	5680	20240110	-41.02	3260	20240805	2.76	5680	-41.02	20240110	3260	2.76	20240805	5680	-41.02	20240110	3260	2.76	20240805	2.90	N	041460	500	107 억	228577	N	N	N	N
145	20241106	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	10	2	0.30	15831230	4750	11.30	3325	3350	3325	4340	2340	3340	3332.89	1.20	2711	3396	3367	3336	3307	3276	3382	3322	107	1000	500	2200	5	1	19000000	637	26.80	1.18	12	0.03	125.00	2832.00	5680	20240110	-41.02	3260	20240805	2.76	5680	-41.02	20240110	3260	2.76	20240805	5680	-41.02	20240110	3260	2.76	20240805	2.90	N	041460	500	107 억	228577	N	N	N	N
146	20241105	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	10	2	0.30	131319255	39354	51.00	3305	3365	3305	4325	2335	3330	3336.87	1.16	8838	3396	3362	3321	3287	3246	3380	3305	107	995	500	2190	5	1	19000000	635	26.72	1.18	12	0.21	125.00	2832.00	5680	20240110	-41.20	3260	20240805	2.45	5680	-41.20	20240110	3260	2.45	20240805	5680	-41.20	20240110	3260	2.45	20240805	2.93	N	041460	500	107 억	219739	N	N	N	N
147	20241105	150428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	20	2	0.60	125670110	37663	48.81	3305	3365	3305	4325	2335	3330	3336.70	1.16	8975	3396	3362	3321	3287	3246	3380	3305	107	995	500	2190	5	1	19000000	637	26.80	1.18	12	0.20	125.00	2832.00	5680	20240110	-41.02	3260	20240805	2.76	5680	-41.02	20240110	3260	2.76	20240805	5680	-41.02	20240110	3260	2.76	20240805	2.93	N	041460	500	107 억	219739	N	N	N	N
148	20241105	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	10	2	0.30	105175935	31529	40.86	3305	3365	3305	4325	2335	3330	3335.85	1.16	9246	3396	3362	3321	3287	3246	3380	3305	107	995	500	2190	5	1	19000000	635	26.72	1.18	12	0.17	125.00	2832.00	5680	20240110	-41.20	3260	20240805	2.45	5680	-41.20	20240110	3260	2.45	20240805	5680	-41.20	20240110	3260	2.45	20240805	2.93	N	041460	500	107 억	219739	N	N	N	N
149	20241105	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	10	2	0.30	91164650	27318	35.40	3305	3365	3305	4325	2335	3330	3337.16	1.16	9479	3396	3362	3321	3287	3246	3380	3305	107	995	500	2190	5	1	19000000	635	26.72	1.18	12	0.14	125.00	2832.00	5680	20240110	-41.20	3260	20240805	2.45	5680	-41.20	20240110	3260	2.45	20240805	5680	-41.20	20240110	3260	2.45	20240805	2.93	N	041460	500	107 억	219739	N	N	N	N
150	20241105	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	20	2	0.60	77969185	23359	30.27	3305	3365	3305	4325	2335	3330	3337.86	1.16	8867	3396	3362	3321	3287	3246	3380	3305	107	995	500	2190	5	1	19000000	637	26.80	1.18	12	0.12	125.00	2832.00	5680	20240110	-41.02	3260	20240805	2.76	5680	-41.02	20240110	3260	2.76	20240805	5680	-41.02	20240110	3260	2.76	20240805	2.93	N	041460	500	107 억	219739	N	N	N	N
151	20241105	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	20	2	0.60	70638700	21167	27.43	3305	3365	3305	4325	2335	3330	3337.21	1.16	9345	3396	3362	3321	3287	3246	3380	3305	107	995	500	2190	5	1	19000000	637	26.80	1.18	12	0.11	125.00	2832.00	5680	20240110	-41.02	3260	20240805	2.76	5680	-41.02	20240110	3260	2.76	20240805	5680	-41.02	20240110	3260	2.76	20240805	2.93	N	041460	500	107 억	219739	N	N	N	N
152	20241105	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	10	2	0.30	59359505	17788	23.05	3305	3365	3305	4325	2335	3330	3337.05	1.16	8196	3396	3362	3321	3287	3246	3380	3305	107	995	500	2190	5	1	19000000	635	26.72	1.18	12	0.09	125.00	2832.00	5680	20240110	-41.20	3260	20240805	2.45	5680	-41.20	20240110	3260	2.45	20240805	5680	-41.20	20240110	3260	2.45	20240805	2.93	N	041460	500	107 억	219739	N	N	N	N
153	20241105	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3330	0	3	0.00	7236360	2188	2.84	3305	3330	3305	4325	2335	3330	3307.29	1.16	123	3396	3362	3321	3287	3246	3380	3305	107	995	500	2190	5	1	19000000	633	26.64	1.18	12	0.01	125.00	2832.00	5680	20240110	-41.37	3260	20240805	2.15	5680	-41.37	20240110	3260	2.15	20240805	5680	-41.37	20240110	3260	2.15	20240805	2.93	N	041460	500	107 억	219739	N	N	N	N
154	20241104	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3330	40	2	1.22	254728590	76637	25.00	3280	3355	3280	4275	2305	3290	3324.06	1.00	28943	3483	3386	3338	3241	3193	3362	3217	107	985	500	2170	5	1	19000000	633	26.64	1.18	12	0.40	125.00	2832.00	5680	20240110	-41.37	3260	20240805	2.15	5680	-41.37	20240110	3260	2.15	20240805	5680	-41.37	20240110	3260	2.15	20240805	3.02	N	041460	500	107 억	190877	N	N	N	N
155	20241104	150427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	45	2	1.37	236677075	71224	23.24	3280	3355	3280	4275	2305	3290	3323.23	1.00	26735	3483	3386	3338	3241	3193	3362	3217	107	985	500	2170	5	1	19000000	634	26.68	1.18	12	0.37	125.00	2832.00	5680	20240110	-41.29	3260	20240805	2.30	5680	-41.29	20240110	3260	2.30	20240805	5680	-41.29	20240110	3260	2.30	20240805	3.02	N	041460	500	107 억	190877	N	N	N	N
156	20241104	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	50	2	1.52	198907140	59921	19.55	3280	3350	3280	4275	2305	3290	3319.74	1.00	26254	3483	3386	3338	3241	3193	3362	3217	107	985	500	2170	5	1	19000000	635	26.72	1.18	12	0.32	125.00	2832.00	5680	20240110	-41.20	3260	20240805	2.45	5680	-41.20	20240110	3260	2.45	20240805	5680	-41.20	20240110	3260	2.45	20240805	3.02	N	041460	500	107 억	190877	N	N	N	N
157	20241104	130354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	50	2	1.52	166756730	50292	16.41	3280	3350	3280	4275	2305	3290	3316.03	1.00	21578	3483	3386	3338	3241	3193	3362	3217	107	985	500	2170	5	1	19000000	635	26.72	1.18	12	0.26	125.00	2832.00	5680	20240110	-41.20	3260	20240805	2.45	5680	-41.20	20240110	3260	2.45	20240805	5680	-41.20	20240110	3260	2.45	20240805	3.02	N	041460	500	107 억	190877	N	N	N	N
158	20241104	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3325	35	2	1.06	139335180	42070	13.73	3280	3350	3280	4275	2305	3290	3312.25	1.00	16084	3483	3386	3338	3241	3193	3362	3217	107	985	500	2170	5	1	19000000	632	26.60	1.17	12	0.22	125.00	2832.00	5680	20240110	-41.46	3260	20240805	1.99	5680	-41.46	20240110	3260	1.99	20240805	5680	-41.46	20240110	3260	1.99	20240805	3.02	N	041460	500	107 억	190877	N	N	N	N
159	20241104	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	60	2	1.82	127328145	38470	12.55	3280	3350	3280	4275	2305	3290	3310.06	1.00	15695	3483	3386	3338	3241	3193	3362	3217	107	985	500	2170	5	1	19000000	637	26.80	1.18	12	0.20	125.00	2832.00	5680	20240110	-41.02	3260	20240805	2.76	5680	-41.02	20240110	3260	2.76	20240805	5680	-41.02	20240110	3260	2.76	20240805	3.02	N	041460	500	107 억	190877	N	N	N	N
160	20241104	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3330	40	2	1.22	101886210	30839	10.06	3280	3340	3280	4275	2305	3290	3304.04	1.00	14109	3483	3386	3338	3241	3193	3362	3217	107	985	500	2170	5	1	19000000	633	26.64	1.18	12	0.16	125.00	2832.00	5680	20240110	-41.37	3260	20240805	2.15	5680	-41.37	20240110	3260	2.15	20240805	5680	-41.37	20240110	3260	2.15	20240805	3.02	N	041460	500	107 억	190877	N	N	N	N
161	20241104	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3310	20	2	0.61	23091215	7024	2.29	3280	3310	3280	4275	2305	3290	3287.28	1.00	2172	3483	3386	3338	3241	3193	3362	3217	107	985	500	2170	5	1	19000000	629	26.48	1.17	12	0.04	125.00	2832.00	5680	20240110	-41.73	3260	20240805	1.53	5680	-41.73	20240110	3260	1.53	20240805	5680	-41.73	20240110	3260	1.53	20240805	3.02	N	041460	500	107 억	190877	N	N	N	N
162	20241101	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	-125	5	-3.66	989816805	295605	123.16	3365	3435	3290	4435	2395	3415	3348.79	1.11	-20308	3475	3445	3420	3390	3365	3432	3377	107	1020	500	2250	5	1	19000000	625	26.32	1.16	12	1.56	125.00	2832.00	5680	20240110	-42.08	3260	20240805	0.92	5680	-42.08	20240110	3260	0.92	20240805	5680	-42.08	20240110	3260	0.92	20240805	2.58	N	041460	500	107 억	210656	N	N	N	N
163	20241101	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	-110	5	-3.22	814913280	242522	101.05	3365	3435	3300	4435	2395	3415	3360.10	1.11	-21239	3475	3445	3420	3390	3365	3432	3377	107	1020	500	2250	5	1	19000000	628	26.44	1.17	12	1.28	125.00	2832.00	5680	20240110	-41.81	3260	20240805	1.38	5680	-41.81	20240110	3260	1.38	20240805	5680	-41.81	20240110	3260	1.38	20240805	2.58	N	041460	500	107 억	210656	N	N	N	N
164	20241101	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3365	-50	5	-1.46	387251085	114361	47.65	3365	3435	3365	4435	2395	3415	3386.15	1.11	-5987	3475	3445	3420	3390	3365	3432	3377	107	1020	500	2250	5	1	19000000	639	26.92	1.19	12	0.60	125.00	2832.00	5680	20240110	-40.76	3260	20240805	3.22	5680	-40.76	20240110	3260	3.22	20240805	5680	-40.76	20240110	3260	3.22	20240805	2.58	N	041460	500	107 억	210656	N	N	N	N
165	20241101	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3390	-25	5	-0.73	268801865	79254	33.02	3365	3435	3365	4435	2395	3415	3391.57	1.11	-7012	3475	3445	3420	3390	3365	3432	3377	107	1020	500	2250	5	1	19000000	644	27.12	1.20	12	0.42	125.00	2832.00	5680	20240110	-40.32	3260	20240805	3.99	5680	-40.32	20240110	3260	3.99	20240805	5680	-40.32	20240110	3260	3.99	20240805	2.58	N	041460	500	107 억	210656	N	N	N	N
166	20241101	120441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3390	-25	5	-0.73	243597875	71817	29.92	3365	3435	3365	4435	2395	3415	3391.84	1.11	-6061	3475	3445	3420	3390	3365	3432	3377	107	1020	500	2250	5	1	19000000	644	27.12	1.20	12	0.38	125.00	2832.00	5680	20240110	-40.32	3260	20240805	3.99	5680	-40.32	20240110	3260	3.99	20240805	5680	-40.32	20240110	3260	3.99	20240805	2.58	N	041460	500	107 억	210656	N	N	N	N
167	20241101	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3405	-10	5	-0.29	195810585	57747	24.06	3365	3435	3365	4435	2395	3415	3390.72	1.11	-5439	3475	3445	3420	3390	3365	3432	3377	107	1020	500	2250	5	1	19000000	647	27.24	1.20	12	0.30	125.00	2832.00	5680	20240110	-40.05	3260	20240805	4.45	5680	-40.05	20240110	3260	4.45	20240805	5680	-40.05	20240110	3260	4.45	20240805	2.58	N	041460	500	107 억	210656	N	N	N	N
168	20241101	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3400	-15	5	-0.44	157262645	46408	19.34	3365	3435	3365	4435	2395	3415	3388.54	1.11	-1720	3475	3445	3420	3390	3365	3432	3377	107	1020	500	2250	5	1	19000000	646	27.20	1.20	12	0.24	125.00	2832.00	5680	20240110	-40.14	3260	20240805	4.29	5680	-40.14	20240110	3260	4.29	20240805	5680	-40.14	20240110	3260	4.29	20240805	2.58	N	041460	500	107 억	210656	N	N	N	N
169	20241101	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	-45	5	-1.32	79944875	23732	9.89	3365	3390	3365	4435	2395	3415	3368.10	1.11	-185	3475	3445	3420	3390	3365	3432	3377	107	1020	500	2250	5	1	19000000	640	26.96	1.19	12	0.12	125.00	2832.00	5680	20240110	-40.67	3260	20240805	3.37	5680	-40.67	20240110	3260	3.37	20240805	5680	-40.67	20240110	3260	3.37	20240805	2.58	N	041460	500	107 억	210656	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History