KissMeData/057680/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1205	-7	5	-0.58	558469929	468635	32.71	1219	1221	1160	1575	849	1212	1191.60	0.71	-20184	1277	1244	1194	1161	1111	1261	1178	357	363	500	720	1	1	71248501	859	-1.67	0.63	12	0.66	-722.00	1918.00	2345	20231205	-48.61	767	20240913	57.11	1975	-38.99	20240111	767	57.11	20240913	2345	-48.61	20231205	767	57.11	20240913	0.67	N	057680	500	357 억	506451	N	N	N	N
3	20241129	150624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1201	-11	5	-0.91	527870015	443271	30.94	1219	1221	1160	1575	849	1212	1190.75	0.71	-12937	1277	1244	1194	1161	1111	1261	1178	357	363	500	720	1	1	71248501	856	-1.66	0.63	12	0.62	-722.00	1918.00	2345	20231205	-48.78	767	20240913	56.58	1975	-39.19	20240111	767	56.58	20240913	2345	-48.78	20231205	767	56.58	20240913	0.67	N	057680	500	357 억	506451	N	N	N	N
4	20241129	140625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1197	-15	5	-1.24	467437825	392796	27.42	1219	1221	1160	1575	849	1212	1189.91	0.71	-9490	1277	1244	1194	1161	1111	1261	1178	357	363	500	720	1	1	71248501	853	-1.66	0.62	12	0.55	-722.00	1918.00	2345	20231205	-48.96	767	20240913	56.06	1975	-39.39	20240111	767	56.06	20240913	2345	-48.96	20231205	767	56.06	20240913	0.67	N	057680	500	357 억	506451	N	N	N	N
5	20241129	130623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1207	-5	5	-0.41	444236129	373487	26.07	1219	1221	1160	1575	849	1212	1189.30	0.71	-3348	1277	1244	1194	1161	1111	1261	1178	357	363	500	720	1	1	71248501	860	-1.67	0.63	12	0.52	-722.00	1918.00	2345	20231205	-48.53	767	20240913	57.37	1975	-38.89	20240111	767	57.37	20240913	2345	-48.53	20231205	767	57.37	20240913	0.67	N	057680	500	357 억	506451	N	N	N	N
6	20241129	120625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1208	-4	5	-0.33	361361881	304637	21.27	1219	1219	1160	1575	849	1212	1186.03	0.71	1952	1277	1244	1194	1161	1111	1261	1178	357	363	500	720	1	1	71248501	861	-1.67	0.63	12	0.43	-722.00	1918.00	2345	20231205	-48.49	767	20240913	57.50	1975	-38.84	20240111	767	57.50	20240913	2345	-48.49	20231205	767	57.50	20240913	0.67	N	057680	500	357 억	506451	N	N	N	N
7	20241129	110625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1187	-25	5	-2.06	287852406	242951	16.96	1219	1219	1160	1575	849	1212	1184.58	0.71	-29078	1277	1244	1194	1161	1111	1261	1178	357	363	500	720	1	1	71248501	846	-1.64	0.62	12	0.34	-722.00	1918.00	2345	20231205	-49.38	767	20240913	54.76	1975	-39.90	20240111	767	54.76	20240913	2345	-49.38	20231205	767	54.76	20240913	0.67	N	057680	500	357 억	506451	N	N	N	N
8	20241129	100624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1190	-22	5	-1.82	246894869	208498	14.55	1219	1219	1160	1575	849	1212	1183.88	0.71	-24816	1277	1244	1194	1161	1111	1261	1178	357	363	500	720	1	1	71248501	848	-1.65	0.62	12	0.29	-722.00	1918.00	2345	20231205	-49.25	767	20240913	55.15	1975	-39.75	20240111	767	55.15	20240913	2345	-49.25	20231205	767	55.15	20240913	0.67	N	057680	500	357 억	506451	N	N	N	N
9	20241129	090625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1190	-22	5	-1.82	69222667	57738	4.03	1219	1219	1190	1575	849	1212	1198.43	0.71	-25531	1277	1244	1194	1161	1111	1261	1178	357	363	500	720	1	1	71248501	848	-1.65	0.62	12	0.08	-722.00	1918.00	2345	20231205	-49.25	767	20240913	55.15	1975	-39.75	20240111	767	55.15	20240913	2345	-49.25	20231205	767	55.15	20240913	0.67	N	057680	500	357 억	506451	N	N	N	N
10	20241128	160618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1212	52	2	4.48	1688608375	1421855	124.18	1198	1227	1144	1508	812	1160	1187.59	0.67	31327	1188	1174	1150	1136	1112	1162	1124	357	348	500	690	1	1	71248501	864	-1.68	0.63	12	2.00	-722.00	1918.00	2345	20231205	-48.32	767	20240913	58.02	1975	-38.63	20240111	767	58.02	20240913	2345	-48.32	20231205	767	58.02	20240913	0.75	N	057680	500	357 억	475373	N	N	N	N
11	20241128	150627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1219	59	2	5.09	1624558642	1369122	119.58	1198	1227	1144	1508	812	1160	1186.58	0.67	33746	1188	1174	1150	1136	1112	1162	1124	357	348	500	690	1	1	71248501	869	-1.69	0.64	12	1.92	-722.00	1918.00	2345	20231205	-48.02	767	20240913	58.93	1975	-38.28	20240111	767	58.93	20240913	2345	-48.02	20231205	767	58.93	20240913	0.75	N	057680	500	357 억	475373	N	N	N	N
12	20241128	140626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1215	55	2	4.74	1484259512	1253948	109.52	1198	1224	1144	1508	812	1160	1183.68	0.67	5111	1188	1174	1150	1136	1112	1162	1124	357	348	500	690	1	1	71248501	866	-1.68	0.63	12	1.76	-722.00	1918.00	2345	20231205	-48.19	767	20240913	58.41	1975	-38.48	20240111	767	58.41	20240913	2345	-48.19	20231205	767	58.41	20240913	0.75	N	057680	500	357 억	475373	N	N	N	N
13	20241128	130624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1188	28	2	2.41	1320715286	1117801	97.63	1198	1221	1144	1508	812	1160	1181.54	0.67	-59165	1188	1174	1150	1136	1112	1162	1124	357	348	500	690	1	1	71248501	846	-1.65	0.62	12	1.57	-722.00	1918.00	2345	20231205	-49.34	767	20240913	54.89	1975	-39.85	20240111	767	54.89	20240913	2345	-49.34	20231205	767	54.89	20240913	0.75	N	057680	500	357 억	475373	N	N	N	N
14	20241128	120628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1160	0	3	0.00	1057561912	895481	78.21	1198	1221	1144	1508	812	1160	1181.01	0.67	-73498	1188	1174	1150	1136	1112	1162	1124	357	348	500	690	1	1	71248501	826	-1.61	0.60	12	1.26	-722.00	1918.00	2345	20231205	-50.53	767	20240913	51.24	1975	-41.27	20240111	767	51.24	20240913	2345	-50.53	20231205	767	51.24	20240913	0.75	N	057680	500	357 억	475373	N	N	N	N
15	20241128	110630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1155	-5	5	-0.43	846917873	712324	62.21	1198	1221	1146	1508	812	1160	1188.97	0.67	-81787	1188	1174	1150	1136	1112	1162	1124	357	348	500	690	1	1	71248501	823	-1.60	0.60	12	1.00	-722.00	1918.00	2345	20231205	-50.75	767	20240913	50.59	1975	-41.52	20240111	767	50.59	20240913	2345	-50.75	20231205	767	50.59	20240913	0.75	N	057680	500	357 억	475373	N	N	N	N
16	20241128	100628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1189	29	2	2.50	662178364	553661	48.36	1198	1221	1165	1508	812	1160	1196.03	0.67	-31374	1188	1174	1150	1136	1112	1162	1124	357	348	500	690	1	1	71248501	847	-1.65	0.62	12	0.78	-722.00	1918.00	2345	20231205	-49.30	767	20240913	55.02	1975	-39.80	20240111	767	55.02	20240913	2345	-49.30	20231205	767	55.02	20240913	0.75	N	057680	500	357 억	475373	N	N	N	N
17	20241128	090626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1191	31	2	2.67	159160828	134557	11.75	1198	1198	1165	1508	812	1160	1182.92	0.67	-34396	1188	1174	1150	1136	1112	1162	1124	357	348	500	690	1	1	71248501	849	-1.65	0.62	12	0.19	-722.00	1918.00	2345	20231205	-49.21	767	20240913	55.28	1975	-39.70	20240111	767	55.28	20240913	2345	-49.21	20231205	767	55.28	20240913	0.75	N	057680	500	357 억	475373	N	N	N	N
18	20241127	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1160	-40	5	-3.33	1287184830	1124168	107.01	1162	1164	1126	1560	840	1200	1144.96	0.42	175357	1250	1225	1202	1177	1154	1213	1165	357	360	500	720	1	1	71248501	826	-1.61	0.60	12	1.58	-722.00	1918.00	2345	20231205	-50.53	767	20240913	51.24	1975	-41.27	20240111	767	51.24	20240913	2345	-50.53	20231205	767	51.24	20240913	0.63	N	057680	500	357 억	300225	N	N	N	N
19	20241127	150623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1147	-53	5	-4.42	1225635262	1070902	101.94	1162	1164	1126	1560	840	1200	1144.49	0.42	179170	1250	1225	1202	1177	1154	1213	1165	357	360	500	720	1	1	71248501	817	-1.59	0.60	12	1.50	-722.00	1918.00	2345	20231205	-51.09	767	20240913	49.54	1975	-41.92	20240111	767	49.54	20240913	2345	-51.09	20231205	767	49.54	20240913	0.63	N	057680	500	357 억	300225	N	N	N	N
20	20241127	140623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1138	-62	5	-5.17	1106545000	966891	92.04	1162	1164	1126	1560	840	1200	1144.44	0.42	170324	1250	1225	1202	1177	1154	1213	1165	357	360	500	720	1	1	71248501	811	-1.58	0.59	12	1.36	-722.00	1918.00	2345	20231205	-51.47	767	20240913	48.37	1975	-42.38	20240111	767	48.37	20240913	2345	-51.47	20231205	767	48.37	20240913	0.63	N	057680	500	357 억	300225	N	N	N	N
21	20241127	130617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	-51	5	-4.25	973093022	850331	80.95	1162	1164	1126	1560	840	1200	1144.37	0.42	159160	1250	1225	1202	1177	1154	1213	1165	357	360	500	720	1	1	71248501	819	-1.59	0.60	12	1.19	-722.00	1918.00	2345	20231205	-51.00	767	20240913	49.80	1975	-41.82	20240111	767	49.80	20240913	2345	-51.00	20231205	767	49.80	20240913	0.63	N	057680	500	357 억	300225	N	N	N	N
22	20241127	120623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1151	-49	5	-4.08	922893421	806699	76.79	1162	1164	1126	1560	840	1200	1144.04	0.42	153113	1250	1225	1202	1177	1154	1213	1165	357	360	500	720	1	1	71248501	820	-1.59	0.60	12	1.13	-722.00	1918.00	2345	20231205	-50.92	767	20240913	50.07	1975	-41.72	20240111	767	50.07	20240913	2345	-50.92	20231205	767	50.07	20240913	0.63	N	057680	500	357 억	300225	N	N	N	N
23	20241127	110622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1148	-52	5	-4.33	818033895	715811	68.14	1162	1164	1126	1560	840	1200	1142.81	0.42	149936	1250	1225	1202	1177	1154	1213	1165	357	360	500	720	1	1	71248501	818	-1.59	0.60	12	1.00	-722.00	1918.00	2345	20231205	-51.04	767	20240913	49.67	1975	-41.87	20240111	767	49.67	20240913	2345	-51.04	20231205	767	49.67	20240913	0.63	N	057680	500	357 억	300225	N	N	N	N
24	20241127	100621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1138	-62	5	-5.17	668171095	584432	55.63	1162	1164	1126	1560	840	1200	1143.28	0.42	113123	1250	1225	1202	1177	1154	1213	1165	357	360	500	720	1	1	71248501	811	-1.58	0.59	12	0.82	-722.00	1918.00	2345	20231205	-51.47	767	20240913	48.37	1975	-42.38	20240111	767	48.37	20240913	2345	-51.47	20231205	767	48.37	20240913	0.63	N	057680	500	357 억	300225	N	N	N	N
25	20241127	090619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1150	-50	5	-4.17	233185037	203071	19.33	1162	1164	1140	1560	840	1200	1148.29	0.42	110176	1250	1225	1202	1177	1154	1213	1165	357	360	500	720	1	1	71248501	819	-1.59	0.60	12	0.29	-722.00	1918.00	2345	20231205	-50.96	767	20240913	49.93	1975	-41.77	20240111	767	49.93	20240913	2345	-50.96	20231205	767	49.93	20240913	0.63	N	057680	500	357 억	300225	N	N	N	N
26	20241126	160613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1200	-56	5	-4.46	1162419763	970132	84.83	1220	1227	1179	1632	880	1256	1198.21	0.43	-6032	1323	1289	1267	1233	1211	1278	1222	357	376	500	750	1	1	71248501	855	-1.66	0.63	12	1.36	-722.00	1918.00	2345	20231205	-48.83	767	20240913	56.45	1975	-39.24	20240111	767	56.45	20240913	2345	-48.83	20231205	767	56.45	20240913	0.71	N	057680	500	357 억	306738	N	N	N	N
27	20241126	150619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1201	-55	5	-4.38	1099156655	917403	80.22	1220	1227	1179	1632	880	1256	1198.12	0.43	-12596	1323	1289	1267	1233	1211	1278	1222	357	376	500	750	1	1	71248501	856	-1.66	0.63	12	1.29	-722.00	1918.00	2345	20231205	-48.78	767	20240913	56.58	1975	-39.19	20240111	767	56.58	20240913	2345	-48.78	20231205	767	56.58	20240913	0.71	N	057680	500	357 억	306738	N	N	N	N
28	20241126	140616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1189	-67	5	-5.33	1022006589	852885	74.57	1220	1227	1179	1632	880	1256	1198.29	0.43	-14804	1323	1289	1267	1233	1211	1278	1222	357	376	500	750	1	1	71248501	847	-1.65	0.62	12	1.20	-722.00	1918.00	2345	20231205	-49.30	767	20240913	55.02	1975	-39.80	20240111	767	55.02	20240913	2345	-49.30	20231205	767	55.02	20240913	0.71	N	057680	500	357 억	306738	N	N	N	N
29	20241126	130615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1184	-72	5	-5.73	908492318	756905	66.18	1220	1227	1179	1632	880	1256	1200.27	0.43	3825	1323	1289	1267	1233	1211	1278	1222	357	376	500	750	1	1	71248501	844	-1.64	0.62	12	1.06	-722.00	1918.00	2345	20231205	-49.51	767	20240913	54.37	1975	-40.05	20240111	767	54.37	20240913	2345	-49.51	20231205	767	54.37	20240913	0.71	N	057680	500	357 억	306738	N	N	N	N
30	20241126	120620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1191	-65	5	-5.18	855633247	712377	62.29	1220	1227	1179	1632	880	1256	1201.10	0.43	7969	1323	1289	1267	1233	1211	1278	1222	357	376	500	750	1	1	71248501	849	-1.65	0.62	12	1.00	-722.00	1918.00	2345	20231205	-49.21	767	20240913	55.28	1975	-39.70	20240111	767	55.28	20240913	2345	-49.21	20231205	767	55.28	20240913	0.71	N	057680	500	357 억	306738	N	N	N	N
31	20241126	110623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1209	-47	5	-3.74	719709095	598438	52.33	1220	1227	1179	1632	880	1256	1202.65	0.43	31605	1323	1289	1267	1233	1211	1278	1222	357	376	500	750	1	1	71248501	861	-1.67	0.63	12	0.84	-722.00	1918.00	2345	20231205	-48.44	767	20240913	57.63	1975	-38.78	20240111	767	57.63	20240913	2345	-48.44	20231205	767	57.63	20240913	0.71	N	057680	500	357 억	306738	N	N	N	N
32	20241126	100624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1199	-57	5	-4.54	575724226	479018	41.88	1220	1227	1179	1632	880	1256	1201.88	0.43	20770	1323	1289	1267	1233	1211	1278	1222	357	376	500	750	1	1	71248501	854	-1.66	0.63	12	0.67	-722.00	1918.00	2345	20231205	-48.87	767	20240913	56.32	1975	-39.29	20240111	767	56.32	20240913	2345	-48.87	20231205	767	56.32	20240913	0.71	N	057680	500	357 억	306738	N	N	N	N
33	20241126	090619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1197	-59	5	-4.70	260486756	215915	18.88	1220	1227	1179	1632	880	1256	1206.43	0.43	-6673	1323	1289	1267	1233	1211	1278	1222	357	376	500	750	1	1	71248501	853	-1.66	0.62	12	0.30	-722.00	1918.00	2345	20231205	-48.96	767	20240913	56.06	1975	-39.39	20240111	767	56.06	20240913	2345	-48.96	20231205	767	56.06	20240913	0.71	N	057680	500	357 억	306738	N	N	N	N
34	20241125	160605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1256	-45	5	-3.46	1432653809	1128097	47.31	1283	1301	1245	1691	911	1301	1270.03	0.40	18173	1429	1365	1305	1241	1181	1335	1211	357	390	500	780	1	1	71248501	895	-1.74	0.65	12	1.58	-722.00	1918.00	2345	20231205	-46.44	767	20240913	63.75	1975	-36.41	20240111	767	63.75	20240913	2345	-46.44	20231205	767	63.75	20240913	0.75	N	057680	500	357 억	288333	N	N	N	N
35	20241125	150615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1249	-52	5	-4.00	1330266679	1046292	43.88	1283	1301	1245	1691	911	1301	1271.38	0.40	41583	1429	1365	1305	1241	1181	1335	1211	357	390	500	780	1	1	71248501	890	-1.73	0.65	12	1.47	-722.00	1918.00	2345	20231205	-46.74	767	20240913	62.84	1975	-36.76	20240111	767	62.84	20240913	2345	-46.74	20231205	767	62.84	20240913	0.75	N	057680	500	357 억	288333	N	N	N	N
36	20241125	140615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1256	-45	5	-3.46	1182142118	928018	38.92	1283	1301	1245	1691	911	1301	1273.80	0.40	40479	1429	1365	1305	1241	1181	1335	1211	357	390	500	780	1	1	71248501	895	-1.74	0.65	12	1.30	-722.00	1918.00	2345	20231205	-46.44	767	20240913	63.75	1975	-36.41	20240111	767	63.75	20240913	2345	-46.44	20231205	767	63.75	20240913	0.75	N	057680	500	357 억	288333	N	N	N	N
37	20241125	130608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	-33	5	-2.54	1033078129	809638	33.96	1283	1301	1245	1691	911	1301	1275.94	0.40	68286	1429	1365	1305	1241	1181	1335	1211	357	390	500	780	1	1	71248501	903	-1.76	0.66	12	1.14	-722.00	1918.00	2345	20231205	-45.93	767	20240913	65.32	1975	-35.80	20240111	767	65.32	20240913	2345	-45.93	20231205	767	65.32	20240913	0.75	N	057680	500	357 억	288333	N	N	N	N
38	20241125	120618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1277	-24	5	-1.84	877202710	687068	28.81	1283	1301	1245	1691	911	1301	1276.69	0.40	71646	1429	1365	1305	1241	1181	1335	1211	357	390	500	780	1	1	71248501	910	-1.77	0.67	12	0.96	-722.00	1918.00	2345	20231205	-45.54	767	20240913	66.49	1975	-35.34	20240111	767	66.49	20240913	2345	-45.54	20231205	767	66.49	20240913	0.75	N	057680	500	357 억	288333	N	N	N	N
39	20241125	110612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-18	5	-1.38	752027965	589122	24.71	1283	1301	1245	1691	911	1301	1276.48	0.40	50238	1429	1365	1305	1241	1181	1335	1211	357	390	500	780	1	1	71248501	914	-1.78	0.67	12	0.83	-722.00	1918.00	2345	20231205	-45.29	767	20240913	67.28	1975	-35.04	20240111	767	67.28	20240913	2345	-45.29	20231205	767	67.28	20240913	0.75	N	057680	500	357 억	288333	N	N	N	N
40	20241125	100606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1299	-2	5	-0.15	631517452	495137	20.77	1283	1301	1245	1691	911	1301	1275.38	0.40	58843	1429	1365	1305	1241	1181	1335	1211	357	390	500	780	1	1	71248501	926	-1.80	0.68	12	0.69	-722.00	1918.00	2345	20231205	-44.61	767	20240913	69.36	1975	-34.23	20240111	767	69.36	20240913	2345	-44.61	20231205	767	69.36	20240913	0.75	N	057680	500	357 억	288333	N	N	N	N
41	20241125	090606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	-46	5	-3.54	185653721	146810	6.16	1283	1283	1245	1691	911	1301	1264.30	0.40	1438	1429	1365	1305	1241	1181	1335	1211	357	390	500	780	1	1	71248501	894	-1.74	0.65	12	0.21	-722.00	1918.00	2345	20231205	-46.48	767	20240913	63.62	1975	-36.46	20240111	767	63.62	20240913	2345	-46.48	20231205	767	63.62	20240913	0.75	N	057680	500	357 억	288333	N	N	N	N
42	20241122	160537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	3	2	0.23	3042645325	2342467	36.85	1315	1369	1245	1687	909	1298	1298.91	0.43	-29334	1508	1403	1305	1200	1102	1455	1252	357	389	500	770	1	1	71248501	927	-1.80	0.68	12	3.29	-722.00	1918.00	2345	20231205	-44.52	767	20240913	69.62	1975	-34.13	20240111	767	69.62	20240913	2345	-44.52	20231205	767	69.62	20240913	0.80	N	057680	500	357 억	308615	N	N	N	N
43	20241122	150542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1304	6	2	0.46	2961123081	2279733	35.86	1315	1369	1245	1687	909	1298	1298.90	0.43	-19849	1508	1403	1305	1200	1102	1455	1252	357	389	500	770	1	1	71248501	929	-1.81	0.68	12	3.20	-722.00	1918.00	2345	20231205	-44.39	767	20240913	70.01	1975	-33.97	20240111	767	70.01	20240913	2345	-44.39	20231205	767	70.01	20240913	0.80	N	057680	500	357 억	308615	N	N	N	N
44	20241122	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1291	-7	5	-0.54	2768465168	2130813	33.52	1315	1369	1245	1687	909	1298	1299.26	0.43	-17784	1508	1403	1305	1200	1102	1455	1252	357	389	500	770	1	1	71248501	920	-1.79	0.67	12	2.99	-722.00	1918.00	2345	20231205	-44.95	767	20240913	68.32	1975	-34.63	20240111	767	68.32	20240913	2345	-44.95	20231205	767	68.32	20240913	0.80	N	057680	500	357 억	308615	N	N	N	N
45	20241122	130542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	22	2	1.69	2441292646	1878817	29.56	1315	1369	1245	1687	909	1298	1299.39	0.43	44839	1508	1403	1305	1200	1102	1455	1252	357	389	500	770	1	1	71248501	940	-1.83	0.69	12	2.64	-722.00	1918.00	2345	20231205	-43.71	767	20240913	72.10	1975	-33.16	20240111	767	72.10	20240913	2345	-43.71	20231205	767	72.10	20240913	0.80	N	057680	500	357 억	308615	N	N	N	N
46	20241122	120544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1304	6	2	0.46	1914773486	1478655	23.26	1315	1369	1245	1687	909	1298	1294.92	0.43	-37440	1508	1403	1305	1200	1102	1455	1252	357	389	500	770	1	1	71248501	929	-1.81	0.68	12	2.08	-722.00	1918.00	2345	20231205	-44.39	767	20240913	70.01	1975	-33.97	20240111	767	70.01	20240913	2345	-44.39	20231205	767	70.01	20240913	0.80	N	057680	500	357 억	308615	N	N	N	N
47	20241122	110540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	-35	5	-2.70	1518566666	1168191	18.38	1315	1369	1245	1687	909	1298	1299.95	0.43	-17466	1508	1403	1305	1200	1102	1455	1252	357	389	500	770	1	1	71248501	900	-1.75	0.66	12	1.64	-722.00	1918.00	2345	20231205	-46.14	767	20240913	64.67	1975	-36.05	20240111	767	64.67	20240913	2345	-46.14	20231205	767	64.67	20240913	0.80	N	057680	500	357 억	308615	N	N	N	N
48	20241122	100549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	-35	5	-2.70	1269679358	970453	15.27	1315	1369	1263	1687	909	1298	1308.48	0.43	-56355	1508	1403	1305	1200	1102	1455	1252	357	389	500	770	1	1	71248501	900	-1.75	0.66	12	1.36	-722.00	1918.00	2345	20231205	-46.14	767	20240913	64.67	1975	-36.05	20240111	767	64.67	20240913	2345	-46.14	20231205	767	64.67	20240913	0.80	N	057680	500	357 억	308615	N	N	N	N
49	20241122	090545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	17	2	1.31	582895175	437273	6.88	1315	1369	1312	1687	909	1298	1334.11	0.43	11800	1508	1403	1305	1200	1102	1455	1252	357	389	500	770	1	1	71248501	937	-1.82	0.69	12	0.61	-722.00	1918.00	2345	20231205	-43.92	767	20240913	71.45	1975	-33.42	20240111	767	71.45	20240913	2345	-43.92	20231205	767	71.45	20240913	0.80	N	057680	500	357 억	308615	N	N	N	N
50	20241121	160540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	73	2	5.96	8285934530	6279594	398.59	1266	1410	1207	1592	858	1225	1319.51	0.53	-60756	1409	1317	1261	1169	1113	1289	1141	357	367	500	730	1	1	71248501	925	-1.80	0.68	12	8.81	-722.00	1918.00	2345	20231205	-44.65	767	20240913	69.23	1975	-34.28	20240111	767	69.23	20240913	2345	-44.65	20231205	767	69.23	20240913	0.72	N	057680	500	357 억	377282	N	N	N	N
51	20241121	150551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	70	2	5.71	8135251421	6163338	391.21	1266	1410	1207	1592	858	1225	1319.94	0.53	-50416	1409	1317	1261	1169	1113	1289	1141	357	367	500	730	1	1	71248501	923	-1.79	0.68	12	8.65	-722.00	1918.00	2345	20231205	-44.78	767	20240913	68.84	1975	-34.43	20240111	767	68.84	20240913	2345	-44.78	20231205	767	68.84	20240913	0.72	N	057680	500	357 억	377282	N	N	N	N
52	20241121	140551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1297	72	2	5.88	7466584428	5654632	358.92	1266	1410	1207	1592	858	1225	1320.44	0.53	-67847	1409	1317	1261	1169	1113	1289	1141	357	367	500	730	1	1	71248501	924	-1.80	0.68	12	7.94	-722.00	1918.00	2345	20231205	-44.69	767	20240913	69.10	1975	-34.33	20240111	767	69.10	20240913	2345	-44.69	20231205	767	69.10	20240913	0.72	N	057680	500	357 억	377282	N	N	N	N
53	20241121	130546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	94	2	7.67	6716726090	5083818	322.69	1266	1410	1207	1592	858	1225	1321.20	0.53	-75475	1409	1317	1261	1169	1113	1289	1141	357	367	500	730	1	1	71248501	940	-1.83	0.69	12	7.14	-722.00	1918.00	2345	20231205	-43.75	767	20240913	71.97	1975	-33.22	20240111	767	71.97	20240913	2345	-43.75	20231205	767	71.97	20240913	0.72	N	057680	500	357 억	377282	N	N	N	N
54	20241121	120546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1275	50	2	4.08	6243196151	4721108	299.67	1266	1410	1207	1592	858	1225	1322.40	0.53	-116702	1409	1317	1261	1169	1113	1289	1141	357	367	500	730	1	1	71248501	908	-1.77	0.66	12	6.63	-722.00	1918.00	2345	20231205	-45.63	767	20240913	66.23	1975	-35.44	20240111	767	66.23	20240913	2345	-45.63	20231205	767	66.23	20240913	0.72	N	057680	500	357 억	377282	N	N	N	N
55	20241121	110546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1291	66	2	5.39	5923456449	4469334	283.69	1266	1410	1207	1592	858	1225	1325.36	0.53	-111061	1409	1317	1261	1169	1113	1289	1141	357	367	500	730	1	1	71248501	920	-1.79	0.67	12	6.27	-722.00	1918.00	2345	20231205	-44.95	767	20240913	68.32	1975	-34.63	20240111	767	68.32	20240913	2345	-44.95	20231205	767	68.32	20240913	0.72	N	057680	500	357 억	377282	N	N	N	N
56	20241121	100549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1289	64	2	5.22	5418062649	4076805	258.77	1266	1410	1207	1592	858	1225	1329.00	0.53	-53235	1409	1317	1261	1169	1113	1289	1141	357	367	500	730	1	1	71248501	918	-1.79	0.67	12	5.72	-722.00	1918.00	2345	20231205	-45.03	767	20240913	68.06	1975	-34.73	20240111	767	68.06	20240913	2345	-45.03	20231205	767	68.06	20240913	0.72	N	057680	500	357 억	377282	N	N	N	N
57	20241121	090549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1237	12	2	0.98	618225635	489993	31.10	1266	1323	1207	1592	858	1225	1261.70	0.53	-62772	1409	1317	1261	1169	1113	1289	1141	357	367	500	730	1	1	71248501	881	-1.71	0.64	12	0.69	-722.00	1918.00	2345	20231205	-47.25	767	20240913	61.28	1975	-37.37	20240111	767	61.28	20240913	2345	-47.25	20231205	767	61.28	20240913	0.72	N	057680	500	357 억	377282	N	N	N	N
58	20241120	160542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1225	-89	5	-6.77	1922610367	1546384	83.51	1330	1353	1205	1708	920	1314	1243.34	0.32	150902	1510	1412	1347	1249	1184	1379	1216	357	394	500	780	1	1	71248501	873	-1.70	0.64	12	2.17	-722.00	1918.00	2345	20231205	-47.76	767	20240913	59.71	1975	-37.97	20240111	767	59.71	20240913	2345	-47.76	20231205	767	59.71	20240913	0.76	N	057680	500	357 억	226460	N	N	N	N
59	20241120	150552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1232	-82	5	-6.24	1803326986	1448718	78.24	1330	1353	1205	1708	920	1314	1244.77	0.32	172173	1510	1412	1347	1249	1184	1379	1216	357	394	500	780	1	1	71248501	878	-1.71	0.64	12	2.03	-722.00	1918.00	2345	20231205	-47.46	767	20240913	60.63	1975	-37.62	20240111	767	60.63	20240913	2345	-47.46	20231205	767	60.63	20240913	0.76	N	057680	500	357 억	226460	N	N	N	N
60	20241120	140552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1216	-98	5	-7.46	1574225402	1260693	68.08	1330	1353	1205	1708	920	1314	1248.70	0.32	184323	1510	1412	1347	1249	1184	1379	1216	357	394	500	780	1	1	71248501	866	-1.68	0.63	12	1.77	-722.00	1918.00	2345	20231205	-48.14	767	20240913	58.54	1975	-38.43	20240111	767	58.54	20240913	2345	-48.14	20231205	767	58.54	20240913	0.76	N	057680	500	357 억	226460	N	N	N	N
61	20241120	130552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	-96	5	-7.31	1199262559	951854	51.41	1330	1353	1214	1708	920	1314	1259.92	0.32	188401	1510	1412	1347	1249	1184	1379	1216	357	394	500	780	1	1	71248501	868	-1.69	0.64	12	1.34	-722.00	1918.00	2345	20231205	-48.06	767	20240913	58.80	1975	-38.33	20240111	767	58.80	20240913	2345	-48.06	20231205	767	58.80	20240913	0.76	N	057680	500	357 억	226460	N	N	N	N
62	20241120	120553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1239	-75	5	-5.71	815376831	638244	34.47	1330	1353	1238	1708	920	1314	1277.53	0.32	37600	1510	1412	1347	1249	1184	1379	1216	357	394	500	780	1	1	71248501	883	-1.72	0.65	12	0.90	-722.00	1918.00	2345	20231205	-47.16	767	20240913	61.54	1975	-37.27	20240111	767	61.54	20240913	2345	-47.16	20231205	767	61.54	20240913	0.76	N	057680	500	357 억	226460	N	N	N	N
63	20241120	110552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	-53	5	-4.03	651481689	506764	27.37	1330	1353	1250	1708	920	1314	1285.57	0.32	37288	1510	1412	1347	1249	1184	1379	1216	357	394	500	780	1	1	71248501	898	-1.75	0.66	12	0.71	-722.00	1918.00	2345	20231205	-46.23	767	20240913	64.41	1975	-36.15	20240111	767	64.41	20240913	2345	-46.23	20231205	767	64.41	20240913	0.76	N	057680	500	357 억	226460	N	N	N	N
64	20241120	100552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1260	-54	5	-4.11	521862255	403757	21.81	1330	1353	1254	1708	920	1314	1292.52	0.32	26511	1510	1412	1347	1249	1184	1379	1216	357	394	500	780	1	1	71248501	898	-1.75	0.66	12	0.57	-722.00	1918.00	2345	20231205	-46.27	767	20240913	64.28	1975	-36.20	20240111	767	64.28	20240913	2345	-46.27	20231205	767	64.28	20240913	0.76	N	057680	500	357 억	226460	N	N	N	N
65	20241120	090551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1342	28	2	2.13	103164888	77325	4.18	1330	1353	1321	1708	920	1314	1334.17	0.32	-1028	1510	1412	1347	1249	1184	1379	1216	357	394	500	780	1	1	71248501	956	-1.86	0.70	12	0.11	-722.00	1918.00	2345	20231205	-42.77	767	20240913	74.97	1975	-32.05	20240111	767	74.97	20240913	2345	-42.77	20231205	767	74.97	20240913	0.76	N	057680	500	357 억	226460	N	N	N	N
66	20241119	160523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	-15	5	-1.13	2473775123	1840163	180.75	1388	1445	1282	1727	931	1329	1344.40	0.77	-321533	1380	1354	1322	1296	1264	1338	1280	357	398	500	790	1	1	71248501	936	-1.82	0.69	12	2.58	-722.00	1918.00	2345	20231205	-43.97	767	20240913	71.32	1975	-33.47	20240111	767	71.32	20240913	2345	-43.97	20231205	767	71.32	20240913	0.79	N	057680	500	357 억	547758	N	N	N	N
67	20241119	150530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	-13	5	-0.98	2407795037	1790012	175.83	1388	1445	1282	1727	931	1329	1345.14	0.77	-311554	1380	1354	1322	1296	1264	1338	1280	357	398	500	790	1	1	71248501	938	-1.82	0.69	12	2.51	-722.00	1918.00	2345	20231205	-43.88	767	20240913	71.58	1975	-33.37	20240111	767	71.58	20240913	2345	-43.88	20231205	767	71.58	20240913	0.79	N	057680	500	357 억	547758	N	N	N	N
68	20241119	140528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	-21	5	-1.58	2252750105	1670370	164.08	1388	1445	1294	1727	931	1329	1348.67	0.77	-307316	1380	1354	1322	1296	1264	1338	1280	357	398	500	790	1	1	71248501	932	-1.81	0.68	12	2.34	-722.00	1918.00	2345	20231205	-44.22	767	20240913	70.53	1975	-33.77	20240111	767	70.53	20240913	2345	-44.22	20231205	767	70.53	20240913	0.79	N	057680	500	357 억	547758	N	N	N	N
69	20241119	130530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1319	-10	5	-0.75	2148194196	1590358	156.22	1388	1445	1294	1727	931	1329	1350.78	0.77	-313155	1380	1354	1322	1296	1264	1338	1280	357	398	500	790	1	1	71248501	940	-1.83	0.69	12	2.23	-722.00	1918.00	2345	20231205	-43.75	767	20240913	71.97	1975	-33.22	20240111	767	71.97	20240913	2345	-43.75	20231205	767	71.97	20240913	0.79	N	057680	500	357 억	547758	N	N	N	N
70	20241119	120525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-26	5	-1.96	2066616497	1527903	150.08	1388	1445	1294	1727	931	1329	1352.61	0.77	-312984	1380	1354	1322	1296	1264	1338	1280	357	398	500	790	1	1	71248501	928	-1.80	0.68	12	2.14	-722.00	1918.00	2345	20231205	-44.43	767	20240913	69.88	1975	-34.03	20240111	767	69.88	20240913	2345	-44.43	20231205	767	69.88	20240913	0.79	N	057680	500	357 억	547758	N	N	N	N
71	20241119	110531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	-26	5	-1.96	1961927151	1447641	142.20	1388	1445	1297	1727	931	1329	1355.28	0.77	-303374	1380	1354	1322	1296	1264	1338	1280	357	398	500	790	1	1	71248501	928	-1.80	0.68	12	2.03	-722.00	1918.00	2345	20231205	-44.43	767	20240913	69.88	1975	-34.03	20240111	767	69.88	20240913	2345	-44.43	20231205	767	69.88	20240913	0.79	N	057680	500	357 억	547758	N	N	N	N
72	20241119	100546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1321	-8	5	-0.60	1704759770	1250957	122.88	1388	1445	1303	1727	931	1329	1362.80	0.77	-280562	1380	1354	1322	1296	1264	1338	1280	357	398	500	790	1	1	71248501	941	-1.83	0.69	12	1.76	-722.00	1918.00	2345	20231205	-43.67	767	20240913	72.23	1975	-33.11	20240111	767	72.23	20240913	2345	-43.67	20231205	767	72.23	20240913	0.79	N	057680	500	357 억	547758	N	N	N	N
73	20241119	090541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1380	51	2	3.84	431217030	317278	31.17	1388	1400	1331	1727	931	1329	1359.25	0.77	-79903	1380	1354	1322	1296	1264	1338	1280	357	398	500	790	1	1	71248501	983	-1.91	0.72	12	0.45	-722.00	1918.00	2345	20231205	-41.15	767	20240913	79.92	1975	-30.13	20240111	767	79.92	20240913	2345	-41.15	20231205	767	79.92	20240913	0.79	N	057680	500	357 억	547758	N	N	N	N
74	20241118	160526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1329	-19	5	-1.41	1277822891	974114	44.95	1348	1348	1290	1752	944	1348	1311.67	0.59	120219	1438	1392	1337	1291	1236	1365	1264	357	404	500	800	1	1	71248501	947	-1.84	0.69	12	1.37	-722.00	1918.00	2345	20231205	-43.33	767	20240913	73.27	1975	-32.71	20240111	767	73.27	20240913	2345	-43.33	20231205	767	73.27	20240913	0.88	N	057680	500	357 억	421697	N	N	N	N
75	20241118	150530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	-33	5	-2.45	1122573254	855898	39.49	1348	1348	1290	1752	944	1348	1311.57	0.59	105681	1438	1392	1337	1291	1236	1365	1264	357	404	500	800	1	1	71248501	937	-1.82	0.69	12	1.20	-722.00	1918.00	2345	20231205	-43.92	767	20240913	71.45	1975	-33.42	20240111	767	71.45	20240913	2345	-43.92	20231205	767	71.45	20240913	0.88	N	057680	500	357 억	421697	N	N	N	N
76	20241118	140531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-41	5	-3.04	916228505	699133	32.26	1348	1348	1290	1752	944	1348	1310.52	0.59	87421	1438	1392	1337	1291	1236	1365	1264	357	404	500	800	1	1	71248501	931	-1.81	0.68	12	0.98	-722.00	1918.00	2345	20231205	-44.26	767	20240913	70.40	1975	-33.82	20240111	767	70.40	20240913	2345	-44.26	20231205	767	70.40	20240913	0.88	N	057680	500	357 억	421697	N	N	N	N
77	20241118	130529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-41	5	-3.04	743343515	566670	26.15	1348	1348	1290	1752	944	1348	1311.77	0.59	84318	1438	1392	1337	1291	1236	1365	1264	357	404	500	800	1	1	71248501	931	-1.81	0.68	12	0.80	-722.00	1918.00	2345	20231205	-44.26	767	20240913	70.40	1975	-33.82	20240111	767	70.40	20240913	2345	-44.26	20231205	767	70.40	20240913	0.88	N	057680	500	357 억	421697	N	N	N	N
78	20241118	120532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-41	5	-3.04	649531973	494760	22.83	1348	1348	1290	1752	944	1348	1312.82	0.59	73139	1438	1392	1337	1291	1236	1365	1264	357	404	500	800	1	1	71248501	931	-1.81	0.68	12	0.69	-722.00	1918.00	2345	20231205	-44.26	767	20240913	70.40	1975	-33.82	20240111	767	70.40	20240913	2345	-44.26	20231205	767	70.40	20240913	0.88	N	057680	500	357 억	421697	N	N	N	N
79	20241118	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1320	-28	5	-2.08	596993003	454760	20.98	1348	1348	1290	1752	944	1348	1312.76	0.59	80712	1438	1392	1337	1291	1236	1365	1264	357	404	500	800	1	1	71248501	940	-1.83	0.69	12	0.64	-722.00	1918.00	2345	20231205	-43.71	767	20240913	72.10	1975	-33.16	20240111	767	72.10	20240913	2345	-43.71	20231205	767	72.10	20240913	0.88	N	057680	500	357 억	421697	N	N	N	N
80	20241118	100526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	-34	5	-2.52	417846067	318159	14.68	1348	1348	1290	1752	944	1348	1313.32	0.59	47268	1438	1392	1337	1291	1236	1365	1264	357	404	500	800	1	1	71248501	936	-1.82	0.69	12	0.45	-722.00	1918.00	2345	20231205	-43.97	767	20240913	71.32	1975	-33.47	20240111	767	71.32	20240913	2345	-43.97	20231205	767	71.32	20240913	0.88	N	057680	500	357 억	421697	N	N	N	N
81	20241118	090524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	-43	5	-3.19	101609628	76669	3.54	1348	1348	1303	1752	944	1348	1325.30	0.59	7077	1438	1392	1337	1291	1236	1365	1264	357	404	500	800	1	1	71248501	930	-1.81	0.68	12	0.11	-722.00	1918.00	2345	20231205	-44.35	767	20240913	70.14	1975	-33.92	20240111	767	70.14	20240913	2345	-44.35	20231205	767	70.14	20240913	0.88	N	057680	500	357 억	421697	N	N	N	N
82	20241115	160541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1348	-74	5	-5.20	2836327704	2146614	95.87	1351	1383	1282	1848	996	1422	1321.27	0.43	118653	1598	1510	1452	1364	1306	1481	1335	357	426	500	850	1	1	71248501	960	-1.87	0.70	12	3.01	-722.00	1918.00	2345	20231205	-42.52	767	20240913	75.75	1975	-31.75	20240111	767	75.75	20240913	2345	-42.52	20231205	767	75.75	20240913	0.96	N	057680	500	357 억	303139	N	N	N	N
83	20241115	150554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1328	-94	5	-6.61	2725100770	2063286	92.14	1351	1383	1282	1848	996	1422	1320.76	0.43	125887	1598	1510	1452	1364	1306	1481	1335	357	426	500	850	1	1	71248501	946	-1.84	0.69	12	2.90	-722.00	1918.00	2345	20231205	-43.37	767	20240913	73.14	1975	-32.76	20240111	767	73.14	20240913	2345	-43.37	20231205	767	73.14	20240913	0.96	N	057680	500	357 억	303139	N	N	N	N
84	20241115	140549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	-106	5	-7.45	2393974201	1812049	80.92	1351	1383	1282	1848	996	1422	1321.14	0.43	180150	1598	1510	1452	1364	1306	1481	1335	357	426	500	850	1	1	71248501	938	-1.82	0.69	12	2.54	-722.00	1918.00	2345	20231205	-43.88	767	20240913	71.58	1975	-33.37	20240111	767	71.58	20240913	2345	-43.88	20231205	767	71.58	20240913	0.96	N	057680	500	357 억	303139	N	N	N	N
85	20241115	130550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	-105	5	-7.38	2218437115	1677195	74.90	1351	1383	1282	1848	996	1422	1322.71	0.43	209269	1598	1510	1452	1364	1306	1481	1335	357	426	500	850	1	1	71248501	938	-1.82	0.69	12	2.35	-722.00	1918.00	2345	20231205	-43.84	767	20240913	71.71	1975	-33.32	20240111	767	71.71	20240913	2345	-43.84	20231205	767	71.71	20240913	0.96	N	057680	500	357 억	303139	N	N	N	N
86	20241115	120553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1300	-122	5	-8.58	2027763124	1532248	68.43	1351	1383	1282	1848	996	1422	1323.39	0.43	184327	1598	1510	1452	1364	1306	1481	1335	357	426	500	850	1	1	71248501	926	-1.80	0.68	12	2.15	-722.00	1918.00	2345	20231205	-44.56	767	20240913	69.49	1975	-34.18	20240111	767	69.49	20240913	2345	-44.56	20231205	767	69.49	20240913	0.96	N	057680	500	357 억	303139	N	N	N	N
87	20241115	110540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	-120	5	-8.44	1759509799	1326349	59.23	1351	1383	1282	1848	996	1422	1326.58	0.43	176665	1598	1510	1452	1364	1306	1481	1335	357	426	500	850	1	1	71248501	928	-1.80	0.68	12	1.86	-722.00	1918.00	2345	20231205	-44.48	767	20240913	69.75	1975	-34.08	20240111	767	69.75	20240913	2345	-44.48	20231205	767	69.75	20240913	0.96	N	057680	500	357 억	303139	N	N	N	N
88	20241115	100540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	-104	5	-7.31	1299869934	973023	43.45	1351	1383	1294	1848	996	1422	1335.91	0.43	126584	1598	1510	1452	1364	1306	1481	1335	357	426	500	850	1	1	71248501	939	-1.83	0.69	12	1.37	-722.00	1918.00	2345	20231205	-43.80	767	20240913	71.84	1975	-33.27	20240111	767	71.84	20240913	2345	-43.80	20231205	767	71.84	20240913	0.96	N	057680	500	357 억	303139	N	N	N	N
89	20241115	090546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1327	-95	5	-6.68	512114286	379196	16.93	1351	1383	1327	1848	996	1422	1350.53	0.43	70267	1598	1510	1452	1364	1306	1481	1335	357	426	500	850	1	1	71248501	945	-1.84	0.69	12	0.53	-722.00	1918.00	2345	20231205	-43.41	767	20240913	73.01	1975	-32.81	20240111	767	73.01	20240913	2345	-43.41	20231205	767	73.01	20240913	0.96	N	057680	500	357 억	303139	N	N	N	N
90	20241114	160535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1407	-70	5	-4.74	3123644514	2147556	46.69	1514	1540	1394	1920	1034	1477	1454.49	0.36	13897	1605	1541	1456	1392	1307	1573	1424	357	443	500	880	1	1	71248501	1002	-1.95	0.73	12	3.01	-722.00	1918.00	2345	20231205	-40.00	767	20240913	83.44	1975	-28.76	20240111	767	83.44	20240913	2345	-40.00	20231205	767	83.44	20240913	0.94	N	057680	500	357 억	254859	N	N	N	N
91	20241114	150538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1411	-66	5	-4.47	2882549503	1977290	42.99	1514	1540	1394	1920	1034	1477	1457.81	0.36	16765	1605	1541	1456	1392	1307	1573	1424	357	443	500	880	1	1	71248501	1005	-1.95	0.74	12	2.78	-722.00	1918.00	2345	20231205	-39.83	767	20240913	83.96	1975	-28.56	20240111	767	83.96	20240913	2345	-39.83	20231205	767	83.96	20240913	0.94	N	057680	500	357 억	254859	N	N	N	N
92	20241114	140533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1423	-54	5	-3.66	2608816428	1782734	38.76	1514	1540	1394	1920	1034	1477	1463.36	0.36	15954	1605	1541	1456	1392	1307	1573	1424	357	443	500	880	1	1	71248501	1014	-1.97	0.74	12	2.50	-722.00	1918.00	2345	20231205	-39.32	767	20240913	85.53	1975	-27.95	20240111	767	85.53	20240913	2345	-39.32	20231205	767	85.53	20240913	0.94	N	057680	500	357 억	254859	N	N	N	N
93	20241114	130534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1425	-52	5	-3.52	2451649586	1671565	36.34	1514	1540	1394	1920	1034	1477	1466.67	0.36	9489	1605	1541	1456	1392	1307	1573	1424	357	443	500	880	1	1	71248501	1015	-1.97	0.74	12	2.35	-722.00	1918.00	2345	20231205	-39.23	767	20240913	85.79	1975	-27.85	20240111	767	85.79	20240913	2345	-39.23	20231205	767	85.79	20240913	0.94	N	057680	500	357 억	254859	N	N	N	N
94	20241114	120534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1415	-62	5	-4.20	2299049640	1564020	34.00	1514	1540	1394	1920	1034	1477	1469.95	0.36	-5922	1605	1541	1456	1392	1307	1573	1424	357	443	500	880	1	1	71248501	1008	-1.96	0.74	12	2.20	-722.00	1918.00	2345	20231205	-39.66	767	20240913	84.49	1975	-28.35	20240111	767	84.49	20240913	2345	-39.66	20231205	767	84.49	20240913	0.94	N	057680	500	357 억	254859	N	N	N	N
95	20241114	110535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1433	-44	5	-2.98	1934912609	1306984	28.42	1514	1540	1410	1920	1034	1477	1480.45	0.36	13393	1605	1541	1456	1392	1307	1573	1424	357	443	500	880	1	1	71248501	1021	-1.98	0.75	12	1.83	-722.00	1918.00	2345	20231205	-38.89	767	20240913	86.83	1975	-27.44	20240111	767	86.83	20240913	2345	-38.89	20231205	767	86.83	20240913	0.94	N	057680	500	357 억	254859	N	N	N	N
96	20241114	100554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1518	41	2	2.78	612257801	404738	8.80	1514	1540	1495	1920	1034	1477	1512.91	0.36	-28179	1605	1541	1456	1392	1307	1573	1424	357	443	500	880	1	1	71248501	1082	-2.10	0.79	12	0.57	-722.00	1918.00	2345	20231205	-35.27	767	20240913	97.91	1975	-23.14	20240111	767	97.91	20240913	2345	-35.27	20231205	767	97.91	20240913	0.94	N	057680	500	357 억	254859	N	N	N	N
97	20241114	090530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1477	0	3	0.00	0	0	0.00	0	0	0	1920	1034	1477	0.00	0.36	0	1605	1541	1456	1392	1307	1573	1424	357	443	500	880	1	1	71248501	1052	-2.05	0.77	12	0.00	-722.00	1918.00	2345	20231205	-37.01	767	20240913	92.57	1975	-25.22	20240111	767	92.57	20240913	2345	-37.01	20231205	767	92.57	20240913	0.94	N	057680	500	357 억	254859	N	N	N	N
98	20241113	160308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1477	47	2	3.29	6602084107	4526091	53.91	1408	1520	1371	1859	1001	1430	1458.66	0.38	26589	1749	1589	1497	1337	1245	1543	1291	357	429	500	850	1	1	71248501	1052	-2.05	0.77	12	6.35	-722.00	1918.00	2345	20231205	-37.01	767	20240913	92.57	1975	-25.22	20240111	767	92.57	20240913	2345	-37.01	20231205	767	92.57	20240913	0.75	N	057680	500	357 억	268624	N	N	N	N
99	20241113	150328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1469	39	2	2.73	6185765068	4243364	50.55	1408	1520	1371	1859	1001	1430	1457.75	0.38	38151	1749	1589	1497	1337	1245	1543	1291	357	429	500	850	1	1	71248501	1047	-2.03	0.77	12	5.96	-722.00	1918.00	2345	20231205	-37.36	767	20240913	91.53	1975	-25.62	20240111	767	91.53	20240913	2345	-37.36	20231205	767	91.53	20240913	0.75	N	057680	500	357 억	268624	N	N	N	N
100	20241113	140323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1418	-12	5	-0.84	5651612035	3875837	46.17	1408	1520	1371	1859	1001	1430	1458.17	0.38	22799	1749	1589	1497	1337	1245	1543	1291	357	429	500	850	1	1	71248501	1010	-1.96	0.74	12	5.44	-722.00	1918.00	2345	20231205	-39.53	767	20240913	84.88	1975	-28.20	20240111	767	84.88	20240913	2345	-39.53	20231205	767	84.88	20240913	0.75	N	057680	500	357 억	268624	N	N	N	N
101	20241113	130322	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1452	22	2	1.54	4951937383	3387729	40.35	1408	1520	1371	1859	1001	1430	1461.73	0.38	91767	1749	1589	1497	1337	1245	1543	1291	357	429	500	850	1	1	71248501	1035	-2.01	0.76	12	4.75	-722.00	1918.00	2345	20231205	-38.08	767	20240913	89.31	1975	-26.48	20240111	767	89.31	20240913	2345	-38.08	20231205	767	89.31	20240913	0.75	N	057680	500	357 억	268624	N	N	N	N
102	20241113	120321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1460	30	2	2.10	4585003102	3137760	37.38	1408	1520	1371	1859	1001	1430	1461.24	0.38	41308	1749	1589	1497	1337	1245	1543	1291	357	429	500	850	1	1	71248501	1040	-2.02	0.76	12	4.40	-722.00	1918.00	2345	20231205	-37.74	767	20240913	90.35	1975	-26.08	20240111	767	90.35	20240913	2345	-37.74	20231205	767	90.35	20240913	0.75	N	057680	500	357 억	268624	N	N	N	N
103	20241113	110319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1441	11	2	0.77	3909422779	2675122	31.87	1408	1520	1371	1859	1001	1430	1461.40	0.38	45702	1749	1589	1497	1337	1245	1543	1291	357	429	500	850	1	1	71248501	1027	-2.00	0.75	12	3.75	-722.00	1918.00	2345	20231205	-38.55	767	20240913	87.87	1975	-27.04	20240111	767	87.87	20240913	2345	-38.55	20231205	767	87.87	20240913	0.75	N	057680	500	357 억	268624	N	N	N	N
104	20241113	100320	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1466	36	2	2.52	3364581586	2296379	27.35	1408	1520	1371	1859	1001	1430	1465.17	0.38	99432	1749	1589	1497	1337	1245	1543	1291	357	429	500	850	1	1	71248501	1045	-2.03	0.76	12	3.22	-722.00	1918.00	2345	20231205	-37.48	767	20240913	91.13	1975	-25.77	20240111	767	91.13	20240913	2345	-37.48	20231205	767	91.13	20240913	0.75	N	057680	500	357 억	268624	N	N	N	N
105	20241113	090313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1417	-13	5	-0.91	302528854	216751	2.58	1408	1417	1371	1859	1001	1430	1395.71	0.38	37740	1749	1589	1497	1337	1245	1543	1291	357	429	500	850	1	1	71248501	1010	-1.96	0.74	12	0.30	-722.00	1918.00	2345	20231205	-39.57	767	20240913	84.75	1975	-28.25	20240111	767	84.75	20240913	2345	-39.57	20231205	767	84.75	20240913	0.75	N	057680	500	357 억	268624	N	N	N	N
106	20241112	160517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	26	2	1.85	12541633674	8280354	56.99	1620	1657	1405	1825	983	1404	1514.88	0.49	-82872	1774	1589	1477	1292	1180	1681	1384	357	421	500	840	1	1	71248501	1019	-1.98	0.75	12	11.62	-722.00	1918.00	2345	20231205	-39.02	767	20240913	86.44	1975	-27.59	20240111	767	86.44	20240913	2345	-39.02	20231205	767	86.44	20240913	0.91	N	057680	500	357 억	351170	N	N	N	N
107	20241112	150520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	31	2	2.21	12198777204	8039452	55.33	1620	1657	1406	1825	983	1404	1517.36	0.49	-72025	1774	1589	1477	1292	1180	1681	1384	357	421	500	840	1	1	71248501	1022	-1.99	0.75	12	11.28	-722.00	1918.00	2345	20231205	-38.81	767	20240913	87.09	1975	-27.34	20240111	767	87.09	20240913	2345	-38.81	20231205	767	87.09	20240913	0.91	N	057680	500	357 억	351170	N	N	N	N
108	20241112	140528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1452	48	2	3.42	11511056906	7557790	52.02	1620	1657	1414	1825	983	1404	1523.07	0.49	-68459	1774	1589	1477	1292	1180	1681	1384	357	421	500	840	1	1	71248501	1035	-2.01	0.76	12	10.61	-722.00	1918.00	2345	20231205	-38.08	767	20240913	89.31	1975	-26.48	20240111	767	89.31	20240913	2345	-38.08	20231205	767	89.31	20240913	0.91	N	057680	500	357 억	351170	N	N	N	N
109	20241112	130522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1489	85	2	6.05	11145578839	7308287	50.30	1620	1657	1414	1825	983	1404	1525.06	0.49	-64979	1774	1589	1477	1292	1180	1681	1384	357	421	500	840	1	1	71248501	1061	-2.06	0.78	12	10.26	-722.00	1918.00	2345	20231205	-36.50	767	20240913	94.13	1975	-24.61	20240111	767	94.13	20240913	2345	-36.50	20231205	767	94.13	20240913	0.91	N	057680	500	357 억	351170	N	N	N	N
110	20241112	120521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1425	21	2	1.50	10397920586	6795282	46.77	1620	1657	1414	1825	983	1404	1530.17	0.49	-55980	1774	1589	1477	1292	1180	1681	1384	357	421	500	840	1	1	71248501	1015	-1.97	0.74	12	9.54	-722.00	1918.00	2345	20231205	-39.23	767	20240913	85.79	1975	-27.85	20240111	767	85.79	20240913	2345	-39.23	20231205	767	85.79	20240913	0.91	N	057680	500	357 억	351170	N	N	N	N
111	20241112	110520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	86	2	6.13	9362990013	6082257	41.86	1620	1657	1447	1825	983	1404	1539.39	0.49	-52107	1774	1589	1477	1292	1180	1681	1384	357	421	500	840	1	1	71248501	1062	-2.06	0.78	12	8.54	-722.00	1918.00	2345	20231205	-36.46	767	20240913	94.26	1975	-24.56	20240111	767	94.26	20240913	2345	-36.46	20231205	767	94.26	20240913	0.91	N	057680	500	357 억	351170	N	N	N	N
112	20241112	100520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1508	104	2	7.41	7694571342	4982558	34.29	1620	1657	1447	1825	983	1404	1544.30	0.49	-21394	1774	1589	1477	1292	1180	1681	1384	357	421	500	840	1	1	71248501	1074	-2.09	0.79	12	6.99	-722.00	1918.00	2345	20231205	-35.69	767	20240913	96.61	1975	-23.65	20240111	767	96.61	20240913	2345	-35.69	20231205	767	96.61	20240913	0.91	N	057680	500	357 억	351170	N	N	N	N
113	20241112	090519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1542	138	2	9.83	2763464046	1727427	11.89	1620	1657	1542	1825	983	1404	1599.76	0.49	-53943	1774	1589	1477	1292	1180	1681	1384	357	421	500	840	1	1	71248501	1099	-2.14	0.80	12	2.42	-722.00	1918.00	2345	20231205	-34.24	767	20240913	101.04	1975	-21.92	20240111	767	101.04	20240913	2345	-34.24	20231205	767	101.04	20240913	0.91	N	057680	500	357 억	351170	N	N	N	N
114	20241111	160517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1404	125	2	9.77	21861121485	14352772	239.42	1400	1662	1365	1662	896	1279	1523.54	1.25	-541399	1390	1334	1238	1182	1086	1362	1210	357	383	500	760	1	1	71248501	1000	-1.94	0.73	12	20.14	-722.00	1918.00	2345	20231205	-40.13	767	20240913	83.05	1975	-28.91	20240111	767	83.05	20240913	2345	-40.13	20231205	767	83.05	20240913	0.87	N	057680	500	357 억	889856	N	N	N	N
115	20241111	150533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1413	134	2	10.48	21363423766	13998810	233.52	1400	1662	1365	1662	896	1279	1526.09	1.25	-516494	1390	1334	1238	1182	1086	1362	1210	357	383	500	760	1	1	71248501	1007	-1.96	0.74	12	19.65	-722.00	1918.00	2345	20231205	-39.74	767	20240913	84.22	1975	-28.46	20240111	767	84.22	20240913	2345	-39.74	20231205	767	84.22	20240913	0.87	N	057680	500	357 억	889856	N	N	N	N
116	20241111	140524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1483	204	2	15.95	19520759748	12708321	211.99	1400	1662	1365	1662	896	1279	1536.06	1.25	-533566	1390	1334	1238	1182	1086	1362	1210	357	383	500	760	1	1	71248501	1057	-2.05	0.77	12	17.84	-722.00	1918.00	2345	20231205	-36.76	767	20240913	93.35	1975	-24.91	20240111	767	93.35	20240913	2345	-36.76	20231205	767	93.35	20240913	0.87	N	057680	500	357 억	889856	N	N	N	N
117	20241111	130522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1483	204	2	15.95	18125408286	11760891	196.19	1400	1662	1365	1662	896	1279	1541.16	1.25	-524196	1390	1334	1238	1182	1086	1362	1210	357	383	500	760	1	1	71248501	1057	-2.05	0.77	12	16.51	-722.00	1918.00	2345	20231205	-36.76	767	20240913	93.35	1975	-24.91	20240111	767	93.35	20240913	2345	-36.76	20231205	767	93.35	20240913	0.87	N	057680	500	357 억	889856	N	N	N	N
118	20241111	120519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1507	228	2	17.83	16619577800	10739771	179.15	1400	1662	1365	1662	896	1279	1547.48	1.25	-445650	1390	1334	1238	1182	1086	1362	1210	357	383	500	760	1	1	71248501	1074	-2.09	0.79	12	15.07	-722.00	1918.00	2345	20231205	-35.74	767	20240913	96.48	1975	-23.70	20240111	767	96.48	20240913	2345	-35.74	20231205	767	96.48	20240913	0.87	N	057680	500	357 억	889856	N	N	N	N
119	20241111	110519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1526	247	2	19.31	15375104225	9911659	165.34	1400	1662	1365	1662	896	1279	1551.22	1.25	-343550	1390	1334	1238	1182	1086	1362	1210	357	383	500	760	1	1	71248501	1087	-2.11	0.80	12	13.91	-722.00	1918.00	2345	20231205	-34.93	767	20240913	98.96	1975	-22.73	20240111	767	98.96	20240913	2345	-34.93	20231205	767	98.96	20240913	0.87	N	057680	500	357 억	889856	N	N	N	N
120	20241111	100517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1521	242	2	18.92	12827985525	8250699	137.63	1400	1662	1365	1662	896	1279	1554.78	1.25	-422780	1390	1334	1238	1182	1086	1362	1210	357	383	500	760	1	1	71248501	1084	-2.11	0.79	12	11.58	-722.00	1918.00	2345	20231205	-35.14	767	20240913	98.31	1975	-22.99	20240111	767	98.31	20240913	2345	-35.14	20231205	767	98.31	20240913	0.87	N	057680	500	357 억	889856	N	N	N	N
121	20241111	090515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1572	293	2	22.91	6006290800	3804747	63.47	1400	1662	1365	1662	896	1279	1578.64	1.25	-290270	1390	1334	1238	1182	1086	1362	1210	357	383	500	760	1	1	71248501	1120	-2.18	0.82	12	5.34	-722.00	1918.00	2345	20231205	-32.96	767	20240913	104.95	1975	-20.41	20240111	767	104.95	20240913	2345	-32.96	20231205	767	104.95	20240913	0.87	N	057680	500	357 억	889856	N	N	N	N
122	20241108	160512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1279	151	2	13.39	7360001296	5913317	214.35	1142	1294	1142	1466	790	1128	1244.56	0.60	462472	1240	1184	1152	1096	1064	1168	1080	357	338	500	670	1	1	71248501	911	-1.77	0.67	12	8.30	-722.00	1918.00	2920	20231101	-56.20	767	20240913	66.75	1975	-35.24	20240111	767	66.75	20240913	2345	-45.46	20231205	767	66.75	20240913	0.71	N	057680	500	357 억	428055	N	N	N	N
123	20241108	150518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1269	141	2	12.50	7099452089	5708446	206.93	1142	1294	1142	1466	790	1128	1243.69	0.60	466276	1240	1184	1152	1096	1064	1168	1080	357	338	500	670	1	1	71248501	904	-1.76	0.66	12	8.01	-722.00	1918.00	2920	20231101	-56.54	767	20240913	65.45	1975	-35.75	20240111	767	65.45	20240913	2345	-45.88	20231205	767	65.45	20240913	0.71	N	057680	500	357 억	428055	N	N	N	N
124	20241108	140518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1242	114	2	10.11	6643389489	5345779	193.78	1142	1294	1142	1466	790	1128	1242.75	0.60	418846	1240	1184	1152	1096	1064	1168	1080	357	338	500	670	1	1	71248501	885	-1.72	0.65	12	7.50	-722.00	1918.00	2920	20231101	-57.47	767	20240913	61.93	1975	-37.11	20240111	767	61.93	20240913	2345	-47.04	20231205	767	61.93	20240913	0.71	N	057680	500	357 억	428055	N	N	N	N
125	20241108	130518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1250	122	2	10.82	6293060497	5065528	183.62	1142	1294	1142	1466	790	1128	1242.35	0.60	414824	1240	1184	1152	1096	1064	1168	1080	357	338	500	670	1	1	71248501	891	-1.73	0.65	12	7.11	-722.00	1918.00	2920	20231101	-57.19	767	20240913	62.97	1975	-36.71	20240111	767	62.97	20240913	2345	-46.70	20231205	767	62.97	20240913	0.71	N	057680	500	357 억	428055	N	N	N	N
126	20241108	120517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1241	113	2	10.02	5894528010	4747029	172.08	1142	1294	1142	1466	790	1128	1241.75	0.60	458342	1240	1184	1152	1096	1064	1168	1080	357	338	500	670	1	1	71248501	884	-1.72	0.65	12	6.66	-722.00	1918.00	2920	20231101	-57.50	767	20240913	61.80	1975	-37.16	20240111	767	61.80	20240913	2345	-47.08	20231205	767	61.80	20240913	0.71	N	057680	500	357 억	428055	N	N	N	N
127	20241108	110517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1270	142	2	12.59	5153186849	4156808	150.68	1142	1294	1142	1466	790	1128	1239.72	0.60	446600	1240	1184	1152	1096	1064	1168	1080	357	338	500	670	1	1	71248501	905	-1.76	0.66	12	5.83	-722.00	1918.00	2920	20231101	-56.51	767	20240913	65.58	1975	-35.70	20240111	767	65.58	20240913	2345	-45.84	20231205	767	65.58	20240913	0.71	N	057680	500	357 억	428055	N	N	N	N
128	20241108	100524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	90	2	7.98	2160653041	1790961	64.92	1142	1248	1142	1466	790	1128	1206.46	0.60	305663	1240	1184	1152	1096	1064	1168	1080	357	338	500	670	1	1	71248501	868	-1.69	0.64	12	2.51	-722.00	1918.00	2920	20231101	-58.29	767	20240913	58.80	1975	-38.33	20240111	767	58.80	20240913	2345	-48.06	20231205	767	58.80	20240913	0.71	N	057680	500	357 억	428055	N	N	N	N
129	20241108	090512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1147	19	2	1.68	233087876	201075	7.29	1142	1184	1142	1466	790	1128	1159.34	0.60	-20183	1240	1184	1152	1096	1064	1168	1080	357	338	500	670	1	1	71248501	817	-1.59	0.60	12	0.28	-722.00	1918.00	2920	20231101	-60.72	767	20240913	49.54	1975	-41.92	20240111	767	49.54	20240913	2345	-51.09	20231205	767	49.54	20240913	0.71	N	057680	500	357 억	428055	N	N	N	N
130	20241107	160513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1128	-62	5	-5.21	3177575080	2734281	29.17	1205	1208	1120	1547	833	1190	1161.93	0.72	-88491	1388	1289	1137	1038	886	1338	1087	357	357	500	710	1	1	71248501	804	-1.56	0.59	12	3.84	-722.00	1918.00	3010	20231031	-62.52	767	20240913	47.07	1975	-42.89	20240111	767	47.07	20240913	2345	-51.90	20231205	767	47.07	20240913	0.71	N	057680	500	357 억	514065	N	N	N	N
131	20241107	150514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1130	-60	5	-5.04	3032896241	2605636	27.79	1205	1208	1120	1547	833	1190	1163.66	0.72	-120555	1388	1289	1137	1038	886	1338	1087	357	357	500	710	1	1	71248501	805	-1.57	0.59	12	3.66	-722.00	1918.00	3010	20231031	-62.46	767	20240913	47.33	1975	-42.78	20240111	767	47.33	20240913	2345	-51.81	20231205	767	47.33	20240913	0.71	N	057680	500	357 억	514065	N	N	N	N
132	20241107	140517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1133	-57	5	-4.79	2775336543	2377450	25.36	1205	1208	1125	1547	833	1190	1167.06	0.72	-44493	1388	1289	1137	1038	886	1338	1087	357	357	500	710	1	1	71248501	807	-1.57	0.59	12	3.34	-722.00	1918.00	3010	20231031	-62.36	767	20240913	47.72	1975	-42.63	20240111	767	47.72	20240913	2345	-51.68	20231205	767	47.72	20240913	0.71	N	057680	500	357 억	514065	N	N	N	N
133	20241107	130518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1156	-34	5	-2.86	2507868629	2143625	22.87	1205	1208	1125	1547	833	1190	1169.63	0.72	-44916	1388	1289	1137	1038	886	1338	1087	357	357	500	710	1	1	71248501	824	-1.60	0.60	12	3.01	-722.00	1918.00	3010	20231031	-61.59	767	20240913	50.72	1975	-41.47	20240111	767	50.72	20240913	2345	-50.70	20231205	767	50.72	20240913	0.71	N	057680	500	357 억	514065	N	N	N	N
134	20241107	120515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1195	5	2	0.42	2162456719	1849975	19.73	1205	1208	1125	1547	833	1190	1168.55	0.72	17209	1388	1289	1137	1038	886	1338	1087	357	357	500	710	1	1	71248501	851	-1.66	0.62	12	2.60	-722.00	1918.00	3010	20231031	-60.30	767	20240913	55.80	1975	-39.49	20240111	767	55.80	20240913	2345	-49.04	20231205	767	55.80	20240913	0.71	N	057680	500	357 억	514065	N	N	N	N
135	20241107	110515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1167	-23	5	-1.93	1860882569	1595479	17.02	1205	1208	1125	1547	833	1190	1165.88	0.72	-54237	1388	1289	1137	1038	886	1338	1087	357	357	500	710	1	1	71248501	831	-1.62	0.61	12	2.24	-722.00	1918.00	3010	20231031	-61.23	767	20240913	52.15	1975	-40.91	20240111	767	52.15	20240913	2345	-50.23	20231205	767	52.15	20240913	0.71	N	057680	500	357 억	514065	N	N	N	N
136	20241107	100515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1128	-62	5	-5.21	1444590255	1238121	13.21	1205	1208	1125	1547	833	1190	1166.17	0.72	-90038	1388	1289	1137	1038	886	1338	1087	357	357	500	710	1	1	71248501	804	-1.56	0.59	12	1.74	-722.00	1918.00	3010	20231031	-62.52	767	20240913	47.07	1975	-42.89	20240111	767	47.07	20240913	2345	-51.90	20231205	767	47.07	20240913	0.71	N	057680	500	357 억	514065	N	N	N	N
137	20241107	090515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1175	-15	5	-1.26	627600402	528013	5.63	1205	1208	1170	1547	833	1190	1188.52	0.72	-115889	1388	1289	1137	1038	886	1338	1087	357	357	500	710	1	1	71248501	837	-1.63	0.61	12	0.74	-722.00	1918.00	3010	20231031	-60.96	767	20240913	53.19	1975	-40.51	20240111	767	53.19	20240913	2345	-49.89	20231205	767	53.19	20240913	0.71	N	057680	500	357 억	514065	N	N	N	N
138	20241106	160517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1190	166	2	16.21	10575176245	9230480	947.78	1005	1236	985	1331	717	1024	1145.79	0.65	21828	1094	1058	999	963	904	1077	982	357	307	500	610	1	1	71248501	848	-1.65	0.62	12	12.96	-722.00	1918.00	3220	20231030	-63.04	767	20240913	55.15	1975	-39.75	20240111	767	55.15	20240913	2345	-49.25	20231205	767	55.15	20240913	0.69	N	057680	500	357 억	463874	N	N	N	N
139	20241106	150532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	146	2	14.26	10147896689	8868544	910.61	1005	1236	985	1331	717	1024	1144.44	0.65	-1674	1094	1058	999	963	904	1077	982	357	307	500	610	1	1	71248501	834	-1.62	0.61	12	12.45	-722.00	1918.00	3220	20231030	-63.66	767	20240913	52.54	1975	-40.76	20240111	767	52.54	20240913	2345	-50.11	20231205	767	52.54	20240913	0.69	N	057680	500	357 억	463874	N	N	N	N
140	20241106	140528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1145	121	2	11.82	9316835552	8150140	836.85	1005	1236	985	1331	717	1024	1143.34	0.65	-98614	1094	1058	999	963	904	1077	982	357	307	500	610	1	1	71248501	816	-1.59	0.60	12	11.44	-722.00	1918.00	3220	20231030	-64.44	767	20240913	49.28	1975	-42.03	20240111	767	49.28	20240913	2345	-51.17	20231205	767	49.28	20240913	0.69	N	057680	500	357 억	463874	N	N	N	N
141	20241106	130534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1162	138	2	13.48	7848709446	6882069	706.64	1005	1236	985	1331	717	1024	1140.68	0.65	-127728	1094	1058	999	963	904	1077	982	357	307	500	610	1	1	71248501	828	-1.61	0.61	12	9.66	-722.00	1918.00	3220	20231030	-63.91	767	20240913	51.50	1975	-41.16	20240111	767	51.50	20240913	2345	-50.45	20231205	767	51.50	20240913	0.69	N	057680	500	357 억	463874	N	N	N	N
142	20241106	120516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	96	2	9.38	2292773210	2153347	221.10	1005	1130	985	1331	717	1024	1065.00	0.65	-106644	1094	1058	999	963	904	1077	982	357	307	500	610	1	1	71248501	798	-1.55	0.58	12	3.02	-722.00	1918.00	3220	20231030	-65.22	767	20240913	46.02	1975	-43.29	20240111	767	46.02	20240913	2345	-52.24	20231205	767	46.02	20240913	0.69	N	057680	500	357 억	463874	N	N	N	N
143	20241106	110520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	-19	5	-1.86	724369686	709233	72.82	1005	1054	985	1331	717	1024	1021.29	0.65	31889	1094	1058	999	963	904	1077	982	357	307	500	610	1	1	71248501	716	-1.39	0.52	12	1.00	-722.00	1918.00	3220	20231030	-68.79	767	20240913	31.03	1975	-49.11	20240111	767	31.03	20240913	2345	-57.14	20231205	767	31.03	20240913	0.69	N	057680	500	357 억	463874	N	N	N	N
144	20241106	100522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	-1	5	-0.10	528838286	516415	53.02	1005	1054	985	1331	717	1024	1024.06	0.65	10632	1094	1058	999	963	904	1077	982	357	307	500	610	1	1	71248501	729	-1.42	0.53	12	0.72	-722.00	1918.00	3220	20231030	-68.23	767	20240913	33.38	1975	-48.20	20240111	767	33.38	20240913	2345	-56.38	20231205	767	33.38	20240913	0.69	N	057680	500	357 억	463874	N	N	N	N
145	20241106	090519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	988	-36	5	-3.52	83924082	83621	8.59	1005	1005	988	1331	717	1024	999.81	0.65	-511	1094	1058	999	963	904	1077	982	357	307	500	610	1	1	71248501	704	-1.37	0.52	12	0.12	-722.00	1918.00	3220	20231030	-69.32	767	20240913	28.81	1975	-49.97	20240111	767	28.81	20240913	2345	-57.87	20231205	767	28.81	20240913	0.69	N	057680	500	357 억	463874	N	N	N	N
146	20241105	160505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	63	2	6.56	957329524	962177	104.82	953	1035	940	1249	673	961	994.79	0.73	-57945	1012	986	958	932	904	972	918	357	288	500	570	1	1	71248501	730	-1.42	0.53	12	1.35	-722.00	1918.00	3220	20231030	-68.20	767	20240913	33.51	1975	-48.15	20240111	767	33.51	20240913	2345	-56.33	20231205	767	33.51	20240913	0.68	N	057680	500	357 억	519727	N	N	N	N
147	20241105	150515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1004	43	2	4.47	858735903	865147	94.25	953	1035	940	1249	673	961	992.59	0.73	-51353	1012	986	958	932	904	972	918	357	288	500	570	1	1	71248501	715	-1.39	0.52	12	1.21	-722.00	1918.00	3220	20231030	-68.82	767	20240913	30.90	1975	-49.16	20240111	767	30.90	20240913	2345	-57.19	20231205	767	30.90	20240913	0.68	N	057680	500	357 억	519727	N	N	N	N
148	20241105	140511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	994	33	2	3.43	390578887	402676	43.87	953	997	940	1249	673	961	969.96	0.73	-25244	1012	986	958	932	904	972	918	357	288	500	570	1	1	71248501	708	-1.38	0.52	12	0.57	-722.00	1918.00	3220	20231030	-69.13	767	20240913	29.60	1975	-49.67	20240111	767	29.60	20240913	2345	-57.61	20231205	767	29.60	20240913	0.68	N	057680	500	357 억	519727	N	N	N	N
149	20241105	130514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	979	18	2	1.87	297125622	307783	33.53	953	979	940	1249	673	961	965.37	0.73	-26358	1012	986	958	932	904	972	918	357	288	500	570	1	1	71248501	698	-1.36	0.51	12	0.43	-722.00	1918.00	3220	20231030	-69.60	767	20240913	27.64	1975	-50.43	20240111	767	27.64	20240913	2345	-58.25	20231205	767	27.64	20240913	0.68	N	057680	500	357 억	519727	N	N	N	N
150	20241105	120510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	968	7	2	0.73	251281254	260597	28.39	953	979	940	1249	673	961	964.25	0.73	-28944	1012	986	958	932	904	972	918	357	288	500	570	1	1	71248501	690	-1.34	0.50	12	0.37	-722.00	1918.00	3220	20231030	-69.94	767	20240913	26.21	1975	-50.99	20240111	767	26.21	20240913	2345	-58.72	20231205	767	26.21	20240913	0.68	N	057680	500	357 억	519727	N	N	N	N
151	20241105	110501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	972	11	2	1.14	192632100	200210	21.81	953	979	940	1249	673	961	962.15	0.73	-8491	1012	986	958	932	904	972	918	357	288	500	570	1	1	71248501	693	-1.35	0.51	12	0.28	-722.00	1918.00	3220	20231030	-69.81	767	20240913	26.73	1975	-50.78	20240111	767	26.73	20240913	2345	-58.55	20231205	767	26.73	20240913	0.68	N	057680	500	357 억	519727	N	N	N	N
152	20241105	100509	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	969	8	2	0.83	147455006	153771	16.75	953	970	940	1249	673	961	958.93	0.73	21688	1012	986	958	932	904	972	918	357	288	500	570	1	1	71248501	690	-1.34	0.51	12	0.22	-722.00	1918.00	3220	20231030	-69.91	767	20240913	26.34	1975	-50.94	20240111	767	26.34	20240913	2345	-58.68	20231205	767	26.34	20240913	0.68	N	057680	500	357 억	519727	N	N	N	N
153	20241105	090508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	950	-11	5	-1.14	31760520	33509	3.65	953	957	940	1249	673	961	947.82	0.73	7452	1012	986	958	932	904	972	918	357	288	500	570	1	1	71248501	677	-1.32	0.50	12	0.05	-722.00	1918.00	3220	20231030	-70.50	767	20240913	23.86	1975	-51.90	20240111	767	23.86	20240913	2345	-59.49	20231205	767	23.86	20240913	0.68	N	057680	500	357 억	519727	N	N	N	N
154	20241104	160505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	961	-20	5	-2.04	873784736	910584	100.83	964	984	930	1275	687	981	959.59	0.63	68829	1061	1021	1001	961	941	1011	951	357	294	500	580	1	1	71248501	685	-1.33	0.50	12	1.28	-722.00	1918.00	3220	20231030	-70.16	767	20240913	25.29	1975	-51.34	20240111	767	25.29	20240913	2345	-59.02	20231205	767	25.29	20240913	0.66	N	057680	500	357 억	451150	N	N	N	N
155	20241104	150515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	963	-18	5	-1.83	819416561	854036	94.56	964	984	930	1275	687	981	959.46	0.63	61224	1061	1021	1001	961	941	1011	951	357	294	500	580	1	1	71248501	686	-1.33	0.50	12	1.20	-722.00	1918.00	3220	20231030	-70.09	767	20240913	25.55	1975	-51.24	20240111	767	25.55	20240913	2345	-58.93	20231205	767	25.55	20240913	0.66	N	057680	500	357 억	451150	N	N	N	N
156	20241104	140506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	984	3	2	0.31	729968133	761987	84.37	964	984	930	1275	687	981	957.98	0.63	76167	1061	1021	1001	961	941	1011	951	357	294	500	580	1	1	71248501	701	-1.36	0.51	12	1.07	-722.00	1918.00	3220	20231030	-69.44	767	20240913	28.29	1975	-50.18	20240111	767	28.29	20240913	2345	-58.04	20231205	767	28.29	20240913	0.66	N	057680	500	357 억	451150	N	N	N	N
157	20241104	130446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	968	-13	5	-1.33	634752520	664418	73.57	964	980	930	1275	687	981	955.35	0.63	74862	1061	1021	1001	961	941	1011	951	357	294	500	580	1	1	71248501	690	-1.34	0.50	12	0.93	-722.00	1918.00	3220	20231030	-69.94	767	20240913	26.21	1975	-50.99	20240111	767	26.21	20240913	2345	-58.72	20231205	767	26.21	20240913	0.66	N	057680	500	357 억	451150	N	N	N	N
158	20241104	120457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	975	-6	5	-0.61	589764020	617863	68.41	964	980	930	1275	687	981	954.52	0.63	98496	1061	1021	1001	961	941	1011	951	357	294	500	580	1	1	71248501	695	-1.35	0.51	12	0.87	-722.00	1918.00	3220	20231030	-69.72	767	20240913	27.12	1975	-50.63	20240111	767	27.12	20240913	2345	-58.42	20231205	767	27.12	20240913	0.66	N	057680	500	357 억	451150	N	N	N	N
159	20241104	110456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	963	-18	5	-1.83	503331206	528838	58.56	964	975	930	1275	687	981	951.77	0.63	104044	1061	1021	1001	961	941	1011	951	357	294	500	580	1	1	71248501	686	-1.33	0.50	12	0.74	-722.00	1918.00	3220	20231030	-70.09	767	20240913	25.55	1975	-51.24	20240111	767	25.55	20240913	2345	-58.93	20231205	767	25.55	20240913	0.66	N	057680	500	357 억	451150	N	N	N	N
160	20241104	100450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	944	-37	5	-3.77	424698049	446318	49.42	964	975	930	1275	687	981	951.56	0.63	93858	1061	1021	1001	961	941	1011	951	357	294	500	580	1	1	71248501	673	-1.31	0.49	12	0.63	-722.00	1918.00	3220	20231030	-70.68	767	20240913	23.08	1975	-52.20	20240111	767	23.08	20240913	2345	-59.74	20231205	767	23.08	20240913	0.66	N	057680	500	357 억	451150	N	N	N	N
161	20241104	090457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	960	-21	5	-2.14	150174107	157093	17.39	964	968	941	1275	687	981	955.96	0.63	23836	1061	1021	1001	961	941	1011	951	357	294	500	580	1	1	71248501	684	-1.33	0.50	12	0.22	-722.00	1918.00	3220	20231030	-70.19	767	20240913	25.16	1975	-51.39	20240111	767	25.16	20240913	2345	-59.06	20231205	767	25.16	20240913	0.66	N	057680	500	357 억	451150	N	N	N	N
162	20241101	160440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	981	-77	5	-7.28	891564169	887753	43.17	1011	1041	981	1375	741	1058	1004.39	0.54	66769	1146	1102	1062	1018	978	1082	998	357	317	500	630	1	1	71248501	699	-1.36	0.51	12	1.25	-722.00	1918.00	3220	20231030	-69.53	767	20240913	27.90	1975	-50.33	20240111	767	27.90	20240913	2920	-66.40	20231101	767	27.90	20240913	0.58	N	057680	500	357 억	384135	N	N	N	N
163	20241101	150452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	989	-69	5	-6.52	820183102	815258	39.64	1011	1041	981	1375	741	1058	1006.00	0.54	60174	1146	1102	1062	1018	978	1082	998	357	317	500	630	1	1	71248501	705	-1.37	0.52	12	1.14	-722.00	1918.00	3220	20231030	-69.29	767	20240913	28.94	1975	-49.92	20240111	767	28.94	20240913	2920	-66.13	20231101	767	28.94	20240913	0.58	N	057680	500	357 억	384135	N	N	N	N
164	20241101	140443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	987	-71	5	-6.71	695406749	688805	33.49	1011	1041	983	1375	741	1058	1009.54	0.54	34110	1146	1102	1062	1018	978	1082	998	357	317	500	630	1	1	71248501	703	-1.37	0.51	12	0.97	-722.00	1918.00	3220	20231030	-69.35	767	20240913	28.68	1975	-50.03	20240111	767	28.68	20240913	2920	-66.20	20231101	767	28.68	20240913	0.58	N	057680	500	357 억	384135	N	N	N	N
165	20241101	130531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	-50	5	-4.73	593532850	586283	28.51	1011	1041	997	1375	741	1058	1012.32	0.54	51428	1146	1102	1062	1018	978	1082	998	357	317	500	630	1	1	71248501	718	-1.40	0.53	12	0.82	-722.00	1918.00	3220	20231030	-68.70	767	20240913	31.42	1975	-48.96	20240111	767	31.42	20240913	2920	-65.48	20231101	767	31.42	20240913	0.58	N	057680	500	357 억	384135	N	N	N	N
166	20241101	120531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1004	-54	5	-5.10	552141554	545249	26.51	1011	1041	997	1375	741	1058	1012.59	0.54	51090	1146	1102	1062	1018	978	1082	998	357	317	500	630	1	1	71248501	715	-1.39	0.52	12	0.77	-722.00	1918.00	3220	20231030	-68.82	767	20240913	30.90	1975	-49.16	20240111	767	30.90	20240913	2920	-65.62	20231101	767	30.90	20240913	0.58	N	057680	500	357 억	384135	N	N	N	N
167	20241101	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	-58	5	-5.48	491603675	484788	23.57	1011	1041	1000	1375	741	1058	1014.01	0.54	55836	1146	1102	1062	1018	978	1082	998	357	317	500	630	1	1	71248501	712	-1.39	0.52	12	0.68	-722.00	1918.00	3220	20231030	-68.94	767	20240913	30.38	1975	-49.37	20240111	767	30.38	20240913	2920	-65.75	20231101	767	30.38	20240913	0.58	N	057680	500	357 억	384135	N	N	N	N
168	20241101	100531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1012	-46	5	-4.35	337702938	331849	16.14	1011	1041	1000	1375	741	1058	1017.57	0.54	36624	1146	1102	1062	1018	978	1082	998	357	317	500	630	1	1	71248501	721	-1.40	0.53	12	0.47	-722.00	1918.00	3220	20231030	-68.57	767	20240913	31.94	1975	-48.76	20240111	767	31.94	20240913	2920	-65.34	20231101	767	31.94	20240913	0.58	N	057680	500	357 억	384135	N	N	N	N
169	20241101	090529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	-53	5	-5.01	126065217	124843	6.07	1011	1031	1000	1375	741	1058	1009.57	0.54	18513	1146	1102	1062	1018	978	1082	998	357	317	500	630	1	1	71248501	716	-1.39	0.52	12	0.18	-722.00	1918.00	3220	20231030	-68.79	767	20240913	31.03	1975	-49.11	20240111	767	31.03	20240913	2920	-65.58	20231101	767	31.03	20240913	0.58	N	057680	500	357 억	384135	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History